From 250b5768f925fb4d017604568a56313a1f833ca3 Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Mon, 27 Jul 2026 05:15:48 +0000 Subject: [PATCH 1/9] Update market data (2026-07-27 11:00:37 NPT) [run:30239236054-1] --- .../2026/07/market_summary_2026-07-27.csv | 2 + data/nepse/2026/07/today_price_2026-07-27.csv | 68 +++++++++++++++++++ 2 files changed, 70 insertions(+) create mode 100644 data/nepse/2026/07/market_summary_2026-07-27.csv create mode 100644 data/nepse/2026/07/today_price_2026-07-27.csv diff --git a/data/nepse/2026/07/market_summary_2026-07-27.csv b/data/nepse/2026/07/market_summary_2026-07-27.csv new file mode 100644 index 00000000..cf74dae5 --- /dev/null +++ b/data/nepse/2026/07/market_summary_2026-07-27.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 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,OPEN,,,,,,,,,, diff --git a/data/nepse/2026/07/today_price_2026-07-27.csv b/data/nepse/2026/07/today_price_2026-07-27.csv new file mode 100644 index 00000000..f3536a2f --- /dev/null +++ b/data/nepse/2026/07/today_price_2026-07-27.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 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,ADBL,Agricultural Development Bank Limited,304.0,304.0,304.0,,304.0,320.0,-16.0,,10.0,3040.0,1.0,0.0,0.0,-5.0,3040.0,304.0 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,AKPL,Arun Kabeli Power Ltd.,268.0,268.0,268.0,,268.0,265.7,2.3000000000000114,,300.0,80400.0,1.0,0.0,0.0,0.865637937523527,80400.0,268.0 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1051.0,1051.0,1051.0,,1051.0,1087.0,-36.0,,110.0,115610.0,3.0,0.0,0.0,-3.3118675252989878,38536.666666666664,1051.0 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,6326.1,6326.1,6326.1,,6326.1,6659.0,-332.89999999999964,,20.0,126522.0,2.0,0.0,0.0,-4.999249136506977,63261.0,6326.1 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,BFC,Best Finance Company Ltd.,506.4,506.4,506.4,,506.4,533.0,-26.600000000000023,,10.0,5064.0,1.0,0.0,0.0,-4.990619136960605,5064.0,506.4 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,BHDC,Bindhyabasini Hydropower Development Company Limited,432.0,432.0,432.0,,432.0,445.2,-13.199999999999989,,200.0,86400.0,2.0,0.0,0.0,-2.964959568733151,43200.0,432.0 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,BHPL,Barahi Hydropower Public Limited,465.0,465.0,465.0,,465.0,486.6,-21.600000000000023,,30.0,13950.0,1.0,0.0,0.0,-4.438964241676946,13950.0,465.0 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,CFCL,Central Finance Co. Ltd.,624.4,624.4,624.4,,624.4,657.2,-32.80000000000007,,13.0,8117.2,2.0,0.0,0.0,-4.990870359099219,4058.6,624.4 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,CHDC,CEDB Holdings Limited,2267.0,2267.0,2267.0,,2267.0,2254.0,13.0,,10.0,22670.0,1.0,0.0,0.0,0.5767524401064774,22670.0,2267.0 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,CHL,Chhyangdi Hydropower Ltd.,283.0,283.0,283.0,,283.0,270.0,13.0,,10.0,2830.0,1.0,0.0,0.0,4.814814814814815,2830.0,283.0 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,CITY,City Hotel Limited,380.0,380.0,380.0,,380.0,387.0,-7.0,,200.0,76000.0,2.0,0.0,0.0,-1.8087855297157622,38000.0,380.0 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,CKHL,Chirkhwa Hydropower Limited ,588.0,588.0,588.0,,588.0,618.0,-30.0,,20.0,11760.0,1.0,0.0,0.0,-4.854368932038835,11760.0,588.0 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,CORBL,Corporate Development Bank Limited,1471.6,1471.6,1471.6,,1471.6,1549.0,-77.40000000000009,,125.0,183950.0,5.0,0.0,0.0,-4.996772111039386,36790.0,1471.6 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,CREST,Crest Micro Life Insurance Limited,1290.3,1290.3,1290.3,,1290.3,1228.9,61.399999999999864,,20.0,25806.0,3.0,0.0,0.0,4.996338188623961,8602.0,1290.3 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,CZBIL,Citizens Bank International Limited,199.0,199.0,199.0,,199.0,209.4,-10.400000000000006,,10.0,1990.0,1.0,0.0,0.0,-4.966571155682907,1990.0,199.0 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,GBBL,Garima Bikas Bank Limited,405.0,405.0,405.0,,405.0,426.0,-21.0,,22.0,8910.0,1.0,0.0,0.0,-4.929577464788732,8910.0,405.0 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,GBIME,Global IME Bank Limited,238.0,238.0,238.0,,238.0,249.5,-11.5,,20.0,4760.0,2.0,0.0,0.0,-4.609218436873747,2380.0,238.0 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1710.0,1710.0,1710.0,,1710.0,1800.0,-90.0,,10.0,17100.0,1.0,0.0,0.0,-5.0,17100.0,1710.0 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,GRDBL,Green Development Bank Ltd.,1033.6,1033.6,1033.6,,1033.6,1088.0,-54.40000000000009,,500.0,516800.0,5.0,0.0,0.0,-5.000000000000009,103360.0,1033.6 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,HBL,Himalayan Bank Limited,206.0,206.0,206.0,,206.0,206.0,0.0,,10.0,2060.0,1.0,0.0,0.0,0.0,2060.0,206.0 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,HFIN,Hotel Forest Inn Limited,757.0,757.0,757.0,,757.0,779.0,-22.0,,10.0,7570.0,1.0,0.0,0.0,-2.8241335044929397,7570.0,757.0 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,HIDCL,Hydorelectricity Investment and Development Company Ltd,261.3,261.3,261.3,,261.3,263.7,-2.3999999999999773,,69.0,18029.7,2.0,0.0,0.0,-0.9101251422070449,9014.85,261.3 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,HPPL,Himalayan Power Partner Ltd.,370.0,370.0,370.0,,370.0,380.0,-10.0,,10.0,3700.0,1.0,0.0,0.0,-2.631578947368421,3700.0,370.0 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,HRL,Himalayan Reinsurance Limited,635.0,635.0,635.0,,635.0,629.0,6.0,,2025.0,1285875.0,11.0,0.0,0.0,0.9538950715421303,116897.72727272728,635.0 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,860.0,860.0,860.0,,860.0,884.0,-24.0,,15.0,12900.0,1.0,0.0,0.0,-2.7149321266968327,12900.0,860.0 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,KAHL,Kalanga Hydro Limited,601.2,601.2,601.2,,601.2,601.2,0.0,,90.0,54108.0,1.0,0.0,0.0,0.0,54108.0,601.2 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,LBBL,Lumbini Bikas Bank Ltd.,510.0,510.0,510.0,,510.0,510.0,0.0,,56.0,28560.0,2.0,0.0,0.0,0.0,14280.0,510.0 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,LEC,Liberty Energy Company Limited,225.0,225.0,225.0,,225.0,224.0,1.0,,10.0,2250.0,1.0,0.0,0.0,0.4464285714285714,2250.0,225.0 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,LSL,Laxmi Sunrise Bank Limited,218.8,218.8,218.8,,218.8,230.3,-11.5,,10.0,2188.0,1.0,0.0,0.0,-4.993486756404689,2188.0,218.8 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,MBL,Machhapuchhre Bank Limited,259.0,259.0,259.0,,259.0,259.9,-0.8999999999999773,,531.0,137529.0,2.0,0.0,0.0,-0.34628703347440454,68764.5,259.0 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,MERO,Mero Microfinance Bittiya Sanstha Ltd.,700.0,700.0,700.0,,700.0,694.0,6.0,,200.0,140000.0,1.0,0.0,0.0,0.8645533141210375,140000.0,700.0 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,MFIL,Manjushree Finance Ltd.,770.0,770.0,770.0,,770.0,795.9,-25.899999999999977,,10.0,7700.0,1.0,0.0,0.0,-3.254177660510112,7700.0,770.0 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,MKJC,Mailung Khola Jal Vidhyut Company Limited,500.0,500.0,500.0,,500.0,487.0,13.0,,465.0,232500.0,3.0,0.0,0.0,2.6694045174537986,77500.0,500.0 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,MNBBL,Muktinath Bikas Bank Ltd.,365.0,365.0,365.0,,365.0,377.0,-12.0,,100.0,36500.0,3.0,0.0,0.0,-3.183023872679045,12166.666666666666,365.0 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,MPFL,Multipurpose Finance Company Limited,610.0,610.0,610.0,,610.0,626.9,-16.899999999999977,,10.0,6100.0,1.0,0.0,0.0,-2.695804753549207,6100.0,610.0 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,NABIL,Nabil Bank Limited,553.0,555.0,553.0,,555.0,553.1,1.8999999999999773,,710.0,393630.0,2.0,2.0,0.3616636528028933,0.34351835111191054,196815.0,554.4084507042254 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,NBL,Nepal Bank Limited,258.4,258.4,258.4,,258.4,272.0,-13.600000000000023,,10.0,2584.0,1.0,0.0,0.0,-5.000000000000009,2584.0,258.4 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,NHPC,National Hydro Power Company Limited,272.0,272.0,272.0,,272.0,280.4,-8.399999999999977,,10.0,2720.0,1.0,0.0,0.0,-2.995720399429379,2720.0,272.0 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,NIBLGF,NIBL Growth Fund,9.65,9.65,9.65,,9.65,9.22,0.4299999999999997,,23700.0,228705.0,1.0,0.0,0.0,4.663774403470712,228705.0,9.65 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,NIBSF2,NIBL Samriddhi Fund -2,9.1,9.1,9.1,,9.1,8.85,0.25,,3570.0,32487.0,1.0,0.0,0.0,2.824858757062147,32487.0,9.1 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,NIMB,Nepal Investment Mega Bank Limited,194.0,194.0,194.0,,194.0,204.2,-10.199999999999989,,40.0,7760.0,1.0,0.0,0.0,-4.99510284035259,7760.0,194.0 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,NMB,NMB Bank Limited,235.0,235.0,235.0,,235.0,247.1,-12.099999999999994,,10.0,2350.0,1.0,0.0,0.0,-4.896802913800078,2350.0,235.0 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,NMBHF2,NMB Hybrid Fund L- II,9.81,9.81,9.81,,9.81,9.77,0.040000000000000924,,76892.0,754310.52,1.0,0.0,0.0,0.409416581371555,754310.52,9.81 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,NRN,NRN Infrastructure and Development Limited,1435.0,1440.0,1435.0,,1440.0,1463.0,-23.0,,1090.0,1564200.0,6.0,5.0,0.34843205574912894,-1.5721120984278878,260700.0,1435.045871559633 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,PCBL,Prime Commercial Bank Ltd.,230.9,230.9,230.9,,230.9,243.0,-12.099999999999994,,10.0,2309.0,1.0,0.0,0.0,-4.979423868312755,2309.0,230.9 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,PCIL,Palpa Cement Industries Limited,660.0,660.0,660.0,,660.0,692.0,-32.0,,10.0,6600.0,1.0,0.0,0.0,-4.624277456647398,6600.0,660.0 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,PPL,People's Power Limited,328.9,328.9,328.9,,328.9,339.0,-10.100000000000023,,10.0,3289.0,1.0,0.0,0.0,-2.9793510324483843,3289.0,328.9 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,PRVU,Prabhu Bank Limited,200.0,200.0,200.0,,200.0,199.9,0.09999999999999432,,500.0,100000.0,2.0,0.0,0.0,0.050025012506250285,50000.0,200.0 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,RADHI,Radhi Bidyut Company Ltd,720.0,741.0,720.0,,741.0,755.0,-14.0,,30.0,22010.0,3.0,21.0,2.9166666666666665,-1.8543046357615895,7336.666666666667,733.6666666666666 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,RFPL,River Falls Power Limited,330.0,330.0,330.0,,330.0,345.9,-15.899999999999977,,10.0,3300.0,1.0,0.0,0.0,-4.596704249783167,3300.0,330.0 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,RHGCL,Rapti Hydro And General Construction Limited,261.0,261.0,261.0,,261.0,273.7,-12.699999999999989,,10.0,2610.0,1.0,0.0,0.0,-4.640116916331746,2610.0,261.0 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,254.0,254.0,254.0,,254.0,267.0,-13.0,,10.0,2540.0,1.0,0.0,0.0,-4.868913857677903,2540.0,254.0 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,RIDI,Ridi Power Company Limited,355.0,355.0,355.0,,355.0,370.0,-15.0,,10.0,3550.0,1.0,0.0,0.0,-4.054054054054054,3550.0,355.0 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,RSML,Reliance Spinning Mills Limited,3320.0,3320.0,3320.0,,3320.0,3494.0,-174.0,,11.0,36520.0,1.0,0.0,0.0,-4.979965655409273,36520.0,3320.0 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,SABBL,Salapa Bikas Bank Limited,1160.0,1160.0,1160.0,,1160.0,1160.0,0.0,,10.0,11600.0,1.0,0.0,0.0,0.0,11600.0,1160.0 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,SAIL,Shreenagar Agritech Industries Limited,1163.4,1163.4,1163.4,,1163.4,1108.0,55.40000000000009,,20.0,23268.0,2.0,0.0,0.0,5.000000000000008,11634.0,1163.4 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,SANIMA,Sanima Bank Limited,390.6,390.6,390.6,,390.6,372.0,18.600000000000023,,100.0,39060.0,2.0,0.0,0.0,5.000000000000006,19530.0,390.6 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,SAPDBL,Saptakoshi Development Bank Ltd,845.0,845.0,845.0,,845.0,806.0,39.0,,20.0,16900.0,2.0,0.0,0.0,4.838709677419355,8450.0,845.0 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,SCB,Standard Chartered Bank Limited,618.5,618.5,618.5,,618.5,651.0,-32.5,,10.0,6185.0,1.0,0.0,0.0,-4.992319508448541,6185.0,618.5 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,SFEF,Sunrise Focused Equity Fund,10.16,10.16,10.16,,10.16,9.95,0.21000000000000085,,12200.0,123952.0,1.0,0.0,0.0,2.110552763819104,123952.0,10.16 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,SINDU,Sindhu Bikash Bank Ltd,754.9,754.9,754.9,,754.9,719.0,35.89999999999998,,10.0,7549.0,1.0,0.0,0.0,4.9930458970792735,7549.0,754.9 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,270.8,270.8,270.8,,270.8,285.0,-14.199999999999989,,10.0,2708.0,1.0,0.0,0.0,-4.982456140350873,2708.0,270.8 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,SNORL,Snow Rivers Limited,979.0,979.0,979.0,,979.0,979.0,0.0,,50.0,48950.0,2.0,0.0,0.0,0.0,24475.0,979.0 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,SYPNL,SY Panel Nepal Limited,1352.8,1352.8,1352.8,,1352.8,1424.0,-71.20000000000005,,10.0,13528.0,1.0,0.0,0.0,-5.000000000000003,13528.0,1352.8 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,UHEWA,Upper Hewakhola Hydropower Company Limited,580.0,580.0,580.0,,580.0,592.0,-12.0,,10.0,5800.0,1.0,0.0,0.0,-2.027027027027027,5800.0,580.0 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,ULHC,Upper Lohore Khola Hydropower Company Limited,365.0,365.0,365.0,,365.0,359.5,5.5,,10.0,3650.0,1.0,0.0,0.0,1.52990264255911,3650.0,365.0 +2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,VLUCL,Vision Lumbini Urja Company Limited ,470.0,470.0,470.0,,470.0,452.0,18.0,,54.0,25380.0,2.0,0.0,0.0,3.982300884955752,12690.0,470.0 From e899965fa1203c581e8aba417a052dacfe8d9a5d Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Mon, 27 Jul 2026 05:45:34 +0000 Subject: [PATCH 2/9] Update market data (2026-07-27 11:30:21 NPT) [run:30240645728-1] --- .../2026/07/market_summary_2026-07-27.csv | 1 + data/nepse/2026/07/today_price_2026-07-27.csv | 281 ++++++++++++++++++ 2 files changed, 282 insertions(+) diff --git a/data/nepse/2026/07/market_summary_2026-07-27.csv b/data/nepse/2026/07/market_summary_2026-07-27.csv index cf74dae5..545230ca 100644 --- a/data/nepse/2026/07/market_summary_2026-07-27.csv +++ b/data/nepse/2026/07/market_summary_2026-07-27.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 2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,OPEN,,,,,,,,,, +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,OPEN,,,,,,,,,, diff --git a/data/nepse/2026/07/today_price_2026-07-27.csv b/data/nepse/2026/07/today_price_2026-07-27.csv index f3536a2f..90772b7e 100644 --- a/data/nepse/2026/07/today_price_2026-07-27.csv +++ b/data/nepse/2026/07/today_price_2026-07-27.csv @@ -66,3 +66,284 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,UHEWA,Upper Hewakhola Hydropower Company Limited,580.0,580.0,580.0,,580.0,592.0,-12.0,,10.0,5800.0,1.0,0.0,0.0,-2.027027027027027,5800.0,580.0 2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,ULHC,Upper Lohore Khola Hydropower Company Limited,365.0,365.0,365.0,,365.0,359.5,5.5,,10.0,3650.0,1.0,0.0,0.0,1.52990264255911,3650.0,365.0 2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,nepse_official,OPEN,2026-07-27,VLUCL,Vision Lumbini Urja Company Limited ,470.0,470.0,470.0,,470.0,452.0,18.0,,54.0,25380.0,2.0,0.0,0.0,3.982300884955752,12690.0,470.0 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,ADBL,Agricultural Development Bank Limited,304.0,329.0,304.0,,321.0,320.0,1.0,,6713.0,2172608.6,35.0,25.0,8.223684210526317,0.3125,62074.531428571434,323.6419782511545 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,ADBLD83,10.35% Agricultural Bank Debenture 2083,1034.3,1034.3,1034.3,,1034.3,1034.3,0.0,,30.0,31029.0,1.0,0.0,0.0,0.0,31029.0,1034.3 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,AHL,Asian Hydropower Limited,416.3,428.7,416.3,,420.1,428.0,-7.899999999999977,,540.0,227204.0,9.0,12.399999999999977,2.9786211866442414,-1.8457943925233593,25244.88888888889,420.7481481481482 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,AHPC,Arun Valley Hydropower Development Co. Ltd.,274.9,275.0,274.1,,275.0,275.0,0.0,,1340.0,368384.0,10.0,0.8999999999999773,0.3273917788286567,0.0,36838.4,274.9134328358209 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,379.0,381.0,376.6,,379.8,379.0,0.8000000000000114,,11773.0,4458995.6,51.0,4.399999999999977,1.1609498680738728,0.21108179419525364,87431.2862745098,378.7476089357003 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,AKPL,Arun Kabeli Power Ltd.,268.0,268.0,264.0,,264.0,265.7,-1.6999999999999886,,4610.0,1220719.0,20.0,4.0,1.4925373134328357,-0.6398193451260777,61035.95,264.79804772234274 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1051.0,1145.0,1051.0,,1080.0,1087.0,-7.0,,214.0,231780.0,12.0,94.0,8.943862987630828,-0.6439742410303588,19315.0,1083.0841121495328 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,ALICL,Asian Life Insurance Co. Limited,442.0,442.2,442.0,,442.2,441.9,0.30000000000001137,,240.0,106120.0,2.0,0.19999999999998863,0.04524886877827797,0.06788866259334948,53060.0,442.1666666666667 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,6326.1,6326.1,5773.9,,5773.9,6659.0,-885.1000000000004,,50.0,305149.0,5.0,552.2000000000007,8.728916710137378,-13.2917855533864,61029.8,6102.98 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,APHL,Appolo Hydropower Limited,897.1,905.0,890.0,,905.0,905.0,0.0,,3140.0,2811700.5,61.0,15.0,1.6720543975030655,0.0,46093.45081967213,895.4460191082802 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,API,Api Power Company Ltd.,342.0,344.8,338.1,,339.0,344.0,-5.0,,17347.0,5888228.5,67.0,6.699999999999989,1.959064327485377,-1.4534883720930232,87884.00746268657,339.43785668991757 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1061.0,1088.0,1061.0,,1088.0,1089.0,-1.0,,20.0,21490.0,2.0,27.0,2.5447690857681433,-0.09182736455463728,10745.0,1074.5 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,BANDIPUR,Bandipur Cablecar and Tourism Limited,758.0,763.0,758.0,,758.0,763.0,-5.0,,1105.0,838163.5,30.0,5.0,0.6596306068601583,-0.655307994757536,27938.783333333333,758.5190045248869 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,BARUN,Barun Hydropower Co. Ltd.,335.0,335.0,335.0,,335.0,334.0,1.0,,12.0,4020.0,1.0,0.0,0.0,0.29940119760479045,4020.0,335.0 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,BBC,Bishal Bazar Company Limited,4349.0,4349.0,4349.0,,4349.0,4375.0,-26.0,,10.0,43490.0,1.0,0.0,0.0,-0.5942857142857143,43490.0,4349.0 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,BEDC,Bhugol Energy Development Company Limited,334.0,334.0,330.0,,330.0,334.0,-4.0,,47.0,15610.5,3.0,4.0,1.1976047904191618,-1.1976047904191618,5203.5,332.13829787234044 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,BFC,Best Finance Company Ltd.,506.4,532.9,506.4,,529.0,533.0,-4.0,,4778.0,2524718.4,29.0,26.5,5.233017377567141,-0.7504690431519699,87059.25517241379,528.4048555881121 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,BGWT,Bhagawati Hydropower Development Company Limited,587.0,587.0,586.9,,586.9,600.1,-13.200000000000045,,35.0,20542.5,2.0,0.10000000000002274,0.017035775127772185,-2.1996333944342683,10271.25,586.9285714285714 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,BHCL,Bikash Hydropower Company Limited,520.0,525.0,520.0,,525.0,523.9,1.1000000000000227,,280.0,145970.0,20.0,5.0,0.9615384615384616,0.20996373353693887,7298.5,521.3214285714286 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,BHDC,Bindhyabasini Hydropower Development Company Limited,432.0,444.9,432.0,,439.7,445.2,-5.5,,959.0,422476.7,8.0,12.899999999999977,2.986111111111106,-1.2353998203054808,52809.5875,440.5387904066736 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,BHL,Balephi Hydropower Limited,213.0,219.1,213.0,,218.0,217.0,1.0,,2144.0,466093.0,27.0,6.099999999999994,2.8638497652582133,0.4608294930875576,17262.703703703704,217.39412313432837 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,BHPL,Barahi Hydropower Public Limited,465.0,493.2,465.0,,493.2,486.6,6.599999999999966,,80.0,38467.0,3.0,28.19999999999999,6.064516129032255,1.3563501849568365,12822.333333333334,480.8375 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,BJHL,Bhujung Hydropower Limited,770.4,770.4,759.0,,760.0,793.0,-33.0,,860.0,659438.0,13.0,11.399999999999977,1.4797507788161963,-4.16141235813367,50726.0,766.7883720930232 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,305.9,305.9,290.0,,295.5,297.0,-1.5,,400.0,118586.0,9.0,15.899999999999977,5.197777051323955,-0.5050505050505051,13176.222222222223,296.465 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,BNT,Bottlers Nepal (Terai) Limited,11878.0,11878.0,11878.0,,11878.0,11532.2,345.7999999999993,,10.0,118780.0,1.0,0.0,0.0,2.9985605521929837,118780.0,11878.0 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,BOKD86KA,"BOK Debenture 2086 ""KA""",1145.0,1145.4,1145.0,,1145.4,1145.0,0.40000000000009095,,4703.0,5386815.3,2.0,0.40000000000009095,0.03493449781660183,0.03493449781660183,2693407.65,1145.3998086327877 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,BPCL,Butwal Power Company Limited,645.1,677.0,645.1,,660.0,665.0,-5.0,,4352.0,2812764.0,10.0,31.899999999999977,4.944969772128348,-0.7518796992481203,281276.4,646.3152573529412 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,BUNGAL,Bungal Hydro Limited,634.9,634.9,617.2,,626.0,634.9,-8.899999999999977,,390.0,243127.0,10.0,17.699999999999932,2.787840604819646,-1.4017955583556432,24312.7,623.4025641025642 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,932.0,938.0,932.0,,938.0,938.0,0.0,,524.0,491436.0,9.0,6.0,0.6437768240343348,0.0,54604.0,937.8549618320611 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,CCBD88,Century Debenture 2088,1326.0,1326.0,1215.4,,1215.4,1326.0,-110.59999999999991,,5001.0,6078318.9,3.0,110.59999999999991,8.340874811463038,-8.340874811463038,2026106.3,1215.420695860828 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,CFCL,Central Finance Co. Ltd.,624.4,676.0,624.4,,663.0,657.2,5.7999999999999545,,24091.0,15997199.8,78.0,51.60000000000002,8.263933376041004,0.8825319537431459,205092.30512820513,664.0322028973476 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,CHCL,Chilime Hydropower Company Limited,495.0,496.0,495.0,,496.0,494.2,1.8000000000000114,,423.0,209679.0,8.0,1.0,0.20202020202020202,0.3642250101173637,26209.875,495.6950354609929 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,CHDC,CEDB Holdings Limited,2267.0,2290.0,2231.2,,2231.2,2254.0,-22.800000000000182,,5052.0,11381572.4,20.0,58.80000000000018,2.5937362152624694,-1.0115350488021375,569078.62,2252.8844813935075 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,CHL,Chhyangdi Hydropower Ltd.,283.0,283.0,266.0,,266.0,270.0,-4.0,,270.0,72569.0,7.0,17.0,6.007067137809187,-1.4814814814814816,10367.0,268.77407407407406 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,CIT,Citizen Investment Trust,1734.0,1745.0,1734.0,,1745.0,1734.0,11.0,,148.0,257748.0,6.0,11.0,0.6343713956170703,0.6343713956170703,42958.0,1741.5405405405406 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,CITY,City Hotel Limited,380.0,387.0,380.0,,385.0,387.0,-2.0,,5924.0,2272654.0,36.0,7.0,1.8421052631578945,-0.516795865633075,63129.27777777778,383.635043889264 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,CKHL,Chirkhwa Hydropower Limited ,588.0,621.0,588.0,,600.0,618.0,-18.0,,70.0,42120.0,5.0,33.0,5.612244897959184,-2.912621359223301,8424.0,601.7142857142857 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,CLI,Citizen Life Insurance Company Limited,450.3,459.8,450.3,,451.2,454.0,-2.8000000000000114,,781.0,354212.1,20.0,9.5,2.109704641350211,-0.6167400881057294,17710.605,453.53661971830985 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,CORBL,Corporate Development Bank Limited,1471.6,1471.6,1380.1,,1400.0,1549.0,-149.0,,17463.0,24451189.6,139.0,91.5,6.217722207121501,-9.619109102646869,175907.8388489209,1400.1711962434863 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,CREST,Crest Micro Life Insurance Limited,1290.3,1290.3,1202.0,,1210.1,1228.9,-18.800000000000182,,330.0,400872.0,16.0,88.29999999999995,6.843369758970779,-1.529823419318104,25054.5,1214.7636363636364 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,CSY,Citizens Santulit Yojana,9.06,9.06,9.0,,9.0,9.06,-0.0600000000000005,,1100.0,9912.0,7.0,0.0600000000000005,0.6622516556291446,-0.6622516556291446,1416.0,9.010909090909092 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,CZBIL,Citizens Bank International Limited,199.0,213.0,199.0,,211.5,209.4,2.0999999999999943,,9016.0,1900119.2,41.0,14.0,7.035175879396985,1.0028653295128913,46344.37073170731,210.7496894409938 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,853.0,854.0,853.0,,854.0,854.0,0.0,,30.0,25600.0,2.0,1.0,0.11723329425556857,0.0,12800.0,853.3333333333334 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,DHEL,Daramkhola Hydro Energy Limited,626.0,630.0,616.2,,629.0,626.0,3.0,,3851.0,2414950.0,44.0,13.799999999999955,2.204472843450472,0.4792332268370607,54885.22727272727,627.0968579589717 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,DHPL,Dibyashwori Hydropower Ltd.,300.0,300.0,300.0,,300.0,300.0,0.0,,60.0,18000.0,2.0,0.0,0.0,0.0,9000.0,300.0 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1210.0,1220.0,1210.0,,1220.0,1220.1,-0.09999999999990905,,120.0,145300.0,4.0,10.0,0.8264462809917356,-0.008196049504131551,36325.0,1210.8333333333333 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,DOLTI,Dolti Power Company Limited,335.0,335.0,333.0,,333.0,331.9,1.1000000000000227,,1080.0,360660.0,4.0,2.0,0.5970149253731344,0.3314251280506245,90165.0,333.94444444444446 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,DORDI,Dordi Khola Jal Bidyut Company Limited,260.1,265.0,260.1,,260.2,263.1,-2.900000000000034,,1570.0,408872.0,15.0,4.899999999999977,1.8838908112264425,-1.1022424933485495,27258.133333333335,260.428025477707 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,EBL,Everest Bank Limited,732.9,732.9,725.0,,727.0,724.0,3.0,,2020.0,1469167.5,21.0,7.899999999999977,1.0779096738982095,0.4143646408839779,69960.35714285714,727.3106435643564 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,EBLD85,10.50% Everest Bank Limited Debenture 2085,1121.9,1121.9,1121.9,,1121.9,1130.0,-8.099999999999909,,2500.0,2804750.0,3.0,0.0,0.0,-0.7168141592920274,934916.6666666666,1121.9 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,EBLD86,Everest Bank Limited,1100.4,1100.4,1100.4,,1100.4,1105.0,-4.599999999999909,,300.0,330120.0,1.0,0.0,0.0,-0.4162895927601728,330120.0,1100.4 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,EBLD91,Everest Bank Limited Debenture 2091,1058.0,1058.0,1058.0,,1058.0,1090.0,-32.0,,25.0,26450.0,1.0,0.0,0.0,-2.9357798165137616,26450.0,1058.0 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,ECL,Everest Colour Limited,670.6,748.7,670.6,,748.7,651.1,97.60000000000002,,110.0,80463.0,11.0,78.10000000000002,11.646286907247244,14.990016894486258,7314.818181818182,731.4818181818182 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,EHPL,Eastern Hydropower Limited,365.0,365.0,355.5,,355.5,358.9,-3.3999999999999773,,60.0,21425.0,2.0,9.5,2.6027397260273974,-0.9473390916689823,10712.5,357.0833333333333 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,780.2,781.0,780.0,,781.0,780.0,1.0,,605.0,472369.0,4.0,1.0,0.12817226352217378,0.1282051282051282,118092.25,780.7752066115703 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,997.0,997.0,997.0,,997.0,997.0,0.0,,24.0,23928.0,1.0,0.0,0.0,0.0,23928.0,997.0 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,GBBL,Garima Bikas Bank Limited,405.0,431.0,405.0,,423.5,426.0,-2.5,,2032.0,869399.5,15.0,26.0,6.419753086419753,-0.5868544600938966,57959.96666666667,427.8540846456693 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,GBILD84/85,"Global IME Bank Debenture, 2084/85",1133.4,1133.4,1133.4,,1133.4,1145.0,-11.599999999999909,,9485.0,10750299.0,1.0,0.0,0.0,-1.0131004366812146,10750299.0,1133.4 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,GBIME,Global IME Bank Limited,238.0,255.0,238.0,,250.0,249.5,0.5,,15485.0,3870378.1,58.0,17.0,7.142857142857142,0.2004008016032064,66730.65689655172,249.94369389732 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,GBIMESY2,Global IME Sammunat Yojana -2,9.4,9.4,9.4,,9.4,9.33,0.07000000000000028,,100.0,940.0,1.0,0.0,0.0,0.7502679528403031,940.0,9.4 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,750.0,755.1,750.0,,755.1,761.0,-5.899999999999977,,22.0,16556.1,2.0,5.100000000000023,0.680000000000003,-0.7752956636005226,8278.05,752.55 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,GCIL,Ghorahi Cement Industry Limited,361.3,365.0,361.3,,364.1,364.0,0.10000000000002274,,238.0,86447.8,14.0,3.6999999999999886,1.0240797121505643,0.027472527472533717,6174.842857142858,363.22605042016806 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,GFCL,Goodwill Finance Limited,630.0,630.0,625.0,,625.0,630.4,-5.399999999999977,,163.0,102375.0,2.0,5.0,0.7936507936507936,-0.8565989847715701,51187.5,628.0674846625767 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,GHL,Ghalemdi Hydro Limited,234.0,234.5,231.0,,231.0,234.0,-3.0,,680.0,158816.0,7.0,3.5,1.4957264957264957,-1.282051282051282,22688.0,233.5529411764706 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,GIBF1,Global IME Balanced Fund-1,10.6,10.6,10.6,,10.6,10.55,0.049999999999998934,,500.0,5300.0,1.0,0.0,0.0,0.47393364928908943,5300.0,10.6 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1710.0,1710.0,1710.0,,1710.0,1800.0,-90.0,,10.0,17100.0,1.0,0.0,0.0,-5.0,17100.0,1710.0 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,GLH,GreenLife Hydropower Limited,257.1,260.0,257.1,,260.0,259.0,1.0,,50.0,12942.0,5.0,2.8999999999999773,1.1279657720731144,0.3861003861003861,2588.4,258.84 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,482.0,484.7,482.0,,484.7,473.0,11.699999999999989,,1500.0,726603.0,5.0,2.6999999999999886,0.5601659751037321,2.4735729386892156,145320.6,484.402 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,GMLI,Guardian Micro Life Insurance Limited ,1187.0,1205.0,1187.0,,1205.0,1186.5,18.5,,130.0,156285.0,4.0,18.0,1.5164279696714407,1.5592077538980194,39071.25,1202.1923076923076 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,GRDBL,Green Development Bank Ltd.,1033.6,1112.0,1033.6,,1064.6,1088.0,-23.40000000000009,,540.0,560216.0,9.0,78.40000000000009,7.585139318885458,-2.150735294117655,62246.22222222222,1037.437037037037 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,GSY,Garima Samriddhi Yojana,9.51,9.51,9.51,,9.51,9.42,0.08999999999999986,,300.0,2853.0,3.0,0.0,0.0,0.9554140127388521,951.0,9.51 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,GUFL,Gurkhas Finance Ltd.,566.9,582.0,566.9,,582.0,557.0,25.0,,8147.0,4663196.5,47.0,15.100000000000023,2.6636091021344193,4.488330341113106,99216.94680851063,572.3820424696207 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,GVL,Green Ventures Limited,482.4,485.0,482.4,,483.5,485.0,-1.5,,132.0,63826.4,3.0,2.6000000000000227,0.5389718076285288,-0.30927835051546393,21275.466666666667,483.53333333333336 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,H8020,Himalayan 80-20,11.8,11.8,11.8,,11.8,12.0,-0.1999999999999993,,100.0,1180.0,1.0,0.0,0.0,-1.6666666666666607,1180.0,11.8 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,HATHY,Hathway Investment Nepal Limited,750.0,750.0,740.0,,740.0,755.0,-15.0,,149.0,110560.0,6.0,10.0,1.3333333333333335,-1.9867549668874174,18426.666666666668,742.0134228187919 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,HBL,Himalayan Bank Limited,206.0,206.0,203.1,,205.1,206.0,-0.9000000000000057,,2964.0,608164.8,104.0,2.9000000000000057,1.4077669902912648,-0.43689320388349795,5847.738461538462,205.18380566801622 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,HDHPC,Himal Dolakha Hydropower Company Limited,220.6,221.0,218.5,,220.0,218.6,1.4000000000000057,,22386.0,4938795.1,41.0,2.5,1.1332728921124207,0.640439158279966,120458.41707317073,220.61981148932367 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,HDL,Himalayan Distillery Limited,1199.0,1199.0,1170.0,,1175.2,1166.0,9.200000000000045,,467.0,549808.4,14.0,29.0,2.418682235195997,0.7890222984562646,39272.02857142857,1177.319914346895 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,HEI,Himalayan Everest Insurance Limited,545.0,545.0,540.0,,540.0,544.0,-4.0,,363.0,197210.0,3.0,5.0,0.9174311926605505,-0.7352941176470588,65736.66666666667,543.2782369146006 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,HFIN,Hotel Forest Inn Limited,757.0,780.0,757.0,,772.0,779.0,-7.0,,3191.0,2471375.7,71.0,23.0,3.038309114927345,-0.8985879332477535,34808.108450704225,774.4831400814792 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,HHL,Himalayan Hydropower Limited,350.0,355.9,347.0,,347.0,349.0,-2.0,,70.0,24765.0,3.0,8.899999999999977,2.5428571428571365,-0.5730659025787965,8255.0,353.7857142857143 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,HIDCL,Hydorelectricity Investment and Development Company Ltd,261.3,265.0,260.2,,264.9,263.7,1.1999999999999886,,383.0,100612.0,8.0,4.800000000000011,1.83696900114811,0.45506257110352244,12576.5,262.69451697127937 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,195.0,197.0,194.2,,197.0,195.9,1.0999999999999943,,1158.0,226325.4,10.0,2.8000000000000114,1.435897435897442,0.5615109749872355,22632.54,195.44507772020725 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,HIMSTAR,Him Star Urja Company Limited,748.0,770.0,748.0,,770.0,770.0,0.0,,240.0,184577.0,4.0,22.0,2.941176470588235,0.0,46144.25,769.0708333333333 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,HLI,Himalayan Life Insurance Limited,330.0,334.7,330.0,,334.7,333.5,1.1999999999999886,,911.0,302084.5,17.0,4.699999999999989,1.4242424242424208,0.3598200899550191,17769.676470588234,331.5965971459934 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,HPPL,Himalayan Power Partner Ltd.,370.0,385.0,370.0,,381.3,380.0,1.3000000000000114,,7313.0,2802734.1,39.0,15.0,4.054054054054054,0.34210526315789774,71864.97692307693,383.2536715438261 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,HRL,Himalayan Reinsurance Limited,635.0,635.0,612.0,,623.5,629.0,-5.5,,16599.0,10347824.6,180.0,23.0,3.622047244094488,-0.8744038155802861,57487.91444444444,623.4004819567443 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,HURJA,Himalaya Urja Bikas Company Limited,241.3,241.3,241.3,,241.3,241.0,0.30000000000001137,,100.0,24130.0,2.0,0.0,0.0,0.1244813278008346,12065.0,241.3 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,ICFC,ICFC Finance Limited,628.0,628.0,628.0,,628.0,628.0,0.0,,50.0,31400.0,1.0,0.0,0.0,0.0,31400.0,628.0 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,ICFCD89,8% ICFC Finance Limited Debenture 2089,1100.0,1100.0,1100.0,,1100.0,1101.0,-1.0,,25.0,27500.0,1.0,0.0,0.0,-0.09082652134423251,27500.0,1100.0 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,IHL,Ingwa Hydropower Limited,356.1,361.0,356.1,,361.0,362.5,-1.5,,510.0,184061.0,2.0,4.899999999999977,1.376017972479634,-0.41379310344827586,92030.5,360.9039215686274 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,860.0,930.0,860.0,,917.3,884.0,33.299999999999955,,65.0,58087.0,6.0,70.0,8.13953488372093,3.7669683257918503,9681.166666666666,893.6461538461539 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,ILI,IME Life Insurance Company Limited,422.0,429.9,422.0,,425.0,425.0,0.0,,219.0,92876.7,19.0,7.899999999999977,1.872037914691938,0.0,4888.247368421053,424.0945205479452 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,JBBL,Jyoti Bikas Bank Limited,360.1,365.0,360.1,,361.6,364.1,-2.5,,6465.0,2340122.5,10.0,4.899999999999977,1.360733129686192,-0.6866245536940401,234012.25,361.9679040989946 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1265.0,1283.0,1265.0,,1280.0,1283.0,-3.0,,124.0,158173.0,8.0,18.0,1.4229249011857708,-0.23382696804364772,19771.625,1275.5887096774193 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,JHAPA,Jhapa Energy Limited,1201.1,1223.9,1200.0,,1215.0,1211.1,3.900000000000091,,1016.0,1230859.6,17.0,23.90000000000009,1.9898426442427852,0.322021302947741,72403.50588235294,1211.4759842519686 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,JOSHI,Joshi Hydropower Development Company Ltd,276.9,276.9,274.9,,274.9,270.0,4.899999999999977,,1150.0,316291.0,6.0,2.0,0.7222824124232575,1.8148148148148062,52715.166666666664,275.03565217391304 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,KAHL,Kalanga Hydro Limited,601.2,608.0,585.0,,595.0,601.2,-6.2000000000000455,,5114.0,3072137.1,262.0,23.0,3.825681969394544,-1.0312707917498412,11725.714122137404,600.7307587016035 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,KBL,Kumari Bank Limited,228.2,231.5,227.0,,229.0,228.2,0.8000000000000114,,66926.0,15355500.3,172.0,4.5,1.9719544259421562,0.350569675723055,89276.16453488372,229.43998296626125 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,KBSH,Kutheli Bukhari Small Hydropower Limited,1053.0,1053.0,1030.9,,1032.6,1050.0,-17.40000000000009,,3873.0,4030817.6,44.0,22.09999999999991,2.098765432098757,-1.6571428571428657,91609.4909090909,1040.7481538858767 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,KDBY,Kumari Dhanabriddhi Yojana,10.9,11.0,10.9,,11.0,11.0,0.0,,300.0,3280.0,3.0,0.09999999999999964,0.9174311926605472,0.0,1093.3333333333333,10.933333333333334 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,KDL,Kalinchowk Darshan Limited,793.0,793.0,793.0,,793.0,813.9,-20.899999999999977,,20.0,15860.0,2.0,0.0,0.0,-2.5678830323135493,7930.0,793.0 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,KHPL,Kalinchock Hydropower Limited,960.4,989.9,960.4,,972.5,990.0,-17.5,,355.0,345268.5,15.0,29.5,3.071636817992503,-1.7676767676767675,23017.9,972.587323943662 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,KKHC,Khanikhola Hydropower Co. Ltd.,282.3,288.0,280.0,,285.0,282.3,2.6999999999999886,,86401.0,24552852.1,237.0,8.0,2.8338646829613885,0.9564293304994645,103598.53206751056,284.1732398930568 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,KPCL,Kalika power Company Ltd,482.0,482.0,482.0,,482.0,482.0,0.0,,79.0,38078.0,2.0,0.0,0.0,0.0,19039.0,482.0 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,KSY,Kumari Sabal Yojana,9.5,9.5,9.5,,9.5,9.55,-0.05000000000000071,,100.0,950.0,1.0,0.0,0.0,-0.5235602094240912,950.0,9.5 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,LBBL,Lumbini Bikas Bank Ltd.,510.0,514.9,500.0,,511.0,510.0,1.0,,6840.0,3500014.0,35.0,14.899999999999977,2.921568627450976,0.19607843137254902,100000.4,511.6979532163743 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,LEC,Liberty Energy Company Limited,225.0,231.0,225.0,,229.1,224.0,5.099999999999994,,87108.0,19989189.8,182.0,6.0,2.666666666666667,2.2767857142857117,109830.71318681318,229.4759356201497 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,LICN,Life Insurance Corporation (Nepal) Limited,814.9,814.9,807.0,,807.0,804.0,3.0,,70.0,56885.0,2.0,7.899999999999977,0.9694441035709875,0.3731343283582089,28442.5,812.6428571428571 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,LSL,Laxmi Sunrise Bank Limited,218.8,235.0,218.8,,230.0,230.3,-0.30000000000001137,,28171.0,6496250.1,43.0,16.19999999999999,7.404021937842773,-0.13026487190621422,151075.5837209302,230.60062120620495 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,MABEL,Mabilung Energy Limited,638.0,638.2,635.2,,636.0,637.0,-1.0,,320.0,203564.0,7.0,3.0,0.4702194357366771,-0.15698587127158556,29080.571428571428,636.1375 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,MAKAR,Makar Jitumaya Suri Hydropower Limited,460.0,460.0,450.0,,450.0,450.0,0.0,,16425.0,7404314.0,47.0,10.0,2.1739130434782608,0.0,157538.59574468085,450.7953729071537 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,MANDU,Mandu Hydropower Limited,858.0,858.0,833.0,,833.0,857.9,-24.899999999999977,,243.0,205996.0,7.0,25.0,2.9137529137529135,-2.9024361813731177,29428.0,847.7201646090535 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,828.0,828.0,828.0,,828.0,843.0,-15.0,,11.0,9108.0,1.0,0.0,0.0,-1.7793594306049825,9108.0,828.0 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,276.0,276.1,272.0,,273.4,276.1,-2.7000000000000455,,305.0,83577.0,17.0,4.100000000000023,1.4855072463768197,-0.977906555595815,4916.294117647059,274.02295081967213 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,MBL,Machhapuchhre Bank Limited,259.0,263.0,258.6,,262.0,259.9,2.1000000000000227,,30465.0,7951355.9,56.0,4.399999999999977,1.69884169884169,0.808003078106973,141988.49821428573,260.99970129656987 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,MBLEF,MBL Equity Fund,9.9,10.2,9.9,,10.2,10.2,0.0,,1200.0,12138.0,4.0,0.29999999999999893,3.030303030303019,0.0,3034.5,10.115 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,MCHL,Menchhiyam Hydropower Limited,290.0,290.0,285.1,,285.1,285.0,0.10000000000002274,,270.0,77651.0,5.0,4.899999999999977,1.6896551724137854,0.03508771929825359,15530.2,287.5962962962963 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,MEHL,Manakamana Engineering Hydropower Limited,315.1,323.0,315.0,,323.0,315.0,8.0,,405.0,127656.0,4.0,8.0,2.5388765471278956,2.5396825396825395,31914.0,315.2 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,MEL,Modi Energy Limited,220.0,221.1,220.0,,221.1,220.0,1.0999999999999943,,70.0,15442.0,7.0,1.0999999999999943,0.4999999999999974,0.4999999999999974,2206.0,220.6 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,MEN,Mountain Energy Nepal Limited,597.1,602.9,597.1,,601.0,597.0,4.0,,315.0,189140.5,9.0,5.7999999999999545,0.9713615809747035,0.6700167504187605,21015.61111111111,600.4460317460317 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,MERO,Mero Microfinance Bittiya Sanstha Ltd.,700.0,700.0,699.0,,699.0,694.0,5.0,,215.0,150485.0,2.0,1.0,0.14285714285714285,0.7204610951008645,75242.5,699.9302325581396 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,MFIL,Manjushree Finance Ltd.,770.0,835.0,770.0,,787.2,795.9,-8.699999999999932,,1246.0,993817.0,12.0,65.0,8.441558441558442,-1.093102148511111,82818.08333333333,797.6059390048154 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,MHCL,Molung Hydropower Company Limited,325.0,325.0,325.0,,325.0,330.0,-5.0,,50.0,16250.0,5.0,0.0,0.0,-1.5151515151515151,3250.0,325.0 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,MKCL,Muktinath Krishi Company Limited,1152.0,1152.0,1152.0,,1152.0,1180.0,-28.0,,10.0,11520.0,1.0,0.0,0.0,-2.3728813559322033,11520.0,1152.0 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,MKHC,Maya Khola Hydropower Company Limited,293.0,294.5,293.0,,294.5,297.2,-2.6999999999999886,,30.0,8820.0,3.0,1.5,0.5119453924914675,-0.9084791386271832,2940.0,294.0 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,MKHL,Mai Khola Hydropower Limited,493.0,516.9,493.0,,516.9,507.0,9.899999999999977,,1380.0,707865.2,12.0,23.899999999999977,4.847870182555776,1.9526627218934869,58988.76666666666,512.9457971014492 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,MKJC,Mailung Khola Jal Vidhyut Company Limited,500.0,500.0,485.0,,492.9,487.0,5.899999999999977,,585.0,290779.0,7.0,15.0,3.0,1.2114989733059502,41539.857142857145,497.05811965811967 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,MLBL,Mahalaxmi Bikas Bank Ltd.,366.8,366.8,366.8,,366.8,364.0,2.8000000000000114,,150.0,55020.0,1.0,0.0,0.0,0.7692307692307724,55020.0,366.8 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,MMF1,Mega Mutual Fund -1,9.19,9.19,9.19,,9.19,9.47,-0.28000000000000114,,100.0,919.0,1.0,0.0,0.0,-2.956705385427678,919.0,9.19 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,485.0,485.0,485.0,,485.0,496.0,-11.0,,10.0,4850.0,1.0,0.0,0.0,-2.217741935483871,4850.0,485.0 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,MNBBL,Muktinath Bikas Bank Ltd.,365.0,379.3,365.0,,379.2,377.0,2.1999999999999886,,565.0,212548.1,13.0,14.300000000000011,3.917808219178085,0.5835543766578218,16349.853846153846,376.1913274336283 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,MNMF1,Muktinath Mutual Fund 1,9.52,9.53,9.52,,9.53,9.7,-0.16999999999999993,,400.0,3809.0,2.0,0.009999999999999787,0.10504201680672046,-1.7525773195876282,1904.5,9.5225 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,MPFL,Multipurpose Finance Company Limited,610.0,628.0,610.0,,627.5,626.9,0.6000000000000227,,1420.0,891010.0,6.0,18.0,2.9508196721311477,0.09570904450470932,148501.66666666666,627.4718309859155 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1207.1,1207.1,1207.1,,1207.1,1244.0,-36.90000000000009,,10.0,12071.0,1.0,0.0,0.0,-2.966237942122194,12071.0,1207.1 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,NABBC,Narayani Development Bank Limited,800.0,808.0,790.0,,791.1,786.0,5.100000000000023,,834.0,666501.4,11.0,18.0,2.25,0.6488549618320639,60591.03636363637,799.1623501199041 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,NABIL,Nabil Bank Limited,553.0,559.9,553.0,,557.9,553.1,4.7999999999999545,,24313.0,13572115.2,85.0,6.899999999999977,1.2477396021699778,0.8678358343879866,159671.94352941174,558.2246205733558 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,NBBD2085,10.25% NBBL Debenture 2085,1165.0,1165.0,1160.7,,1160.7,1133.0,27.700000000000045,,95.0,110481.5,3.0,4.2999999999999545,0.36909871244634807,2.444836716681381,36827.166666666664,1162.963157894737 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,NBL,Nepal Bank Limited,258.4,275.0,258.4,,272.0,272.0,0.0,,6163.0,1677147.7,27.0,16.600000000000023,6.424148606811155,0.0,62116.58148148148,272.13170533830925 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,NBLD85,Nabil Debenture 2085,1070.9,1070.9,1070.9,,1070.9,1040.0,30.90000000000009,,25.0,26772.5,1.0,0.0,0.0,2.971153846153855,26772.5,1070.9 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1490.0,1490.0,1490.0,,1490.0,1520.0,-30.0,,11.0,16390.0,1.0,0.0,0.0,-1.9736842105263157,16390.0,1490.0 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,NFS,Nepal Finance Ltd.,581.0,590.0,580.0,,590.0,582.0,8.0,,200.0,116510.0,3.0,10.0,1.7211703958691909,1.3745704467353952,38836.666666666664,582.55 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,NGPL,Ngadi Group Power Ltd.,416.1,422.0,416.1,,421.8,420.0,1.8000000000000114,,7846.0,3286458.6,17.0,5.899999999999977,1.417928382600331,0.42857142857143127,193321.09411764707,418.87058373693606 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,NHPC,National Hydro Power Company Limited,272.0,282.0,272.0,,280.0,280.4,-0.39999999999997726,,24651.0,6920942.0,54.0,10.0,3.6764705882352944,-0.14265335235377222,128165.5925925926,280.7570483956026 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1063.3,1063.3,1063.3,,1063.3,1050.0,13.299999999999955,,30.0,31899.0,1.0,0.0,0.0,1.2666666666666624,31899.0,1063.3 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,NIBLGF,NIBL Growth Fund,9.65,9.65,9.65,,9.65,9.22,0.4299999999999997,,23700.0,228705.0,1.0,0.0,0.0,4.663774403470712,228705.0,9.65 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,NIBSF2,NIBL Samriddhi Fund -2,9.1,9.1,9.1,,9.1,8.85,0.25,,3570.0,32487.0,1.0,0.0,0.0,2.824858757062147,32487.0,9.1 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,NICA,NIC Asia Bank Ltd.,344.0,348.0,344.0,,345.5,344.2,1.3000000000000114,,5274.0,1817465.9,19.0,4.0,1.1627906976744187,0.37768739105171745,95656.09999999999,344.60862722791046 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,NICL,Nepal Insurance Co. Ltd.,521.0,521.0,521.0,,521.0,520.0,1.0,,16.0,8336.0,1.0,0.0,0.0,0.19230769230769232,8336.0,521.0 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,560.0,560.0,560.0,,560.0,568.0,-8.0,,40.0,22400.0,4.0,0.0,0.0,-1.4084507042253522,5600.0,560.0 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,NIFRA,Nepal Infrastructure Bank Limited,256.0,256.5,252.0,,255.0,255.0,0.0,,1297.0,329695.7,39.0,4.5,1.7578125,0.0,8453.735897435898,254.1986892829607 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,NIMB,Nepal Investment Mega Bank Limited,194.0,208.0,194.0,,203.0,204.2,-1.1999999999999886,,15743.0,3201256.6,62.0,14.0,7.216494845360824,-0.587659157688535,51633.170967741935,203.34476275169916 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,NIMBD90,10% NIMB Debenture 2090,1220.1,1266.2,1220.1,,1266.2,1220.1,46.100000000000136,,1544.0,1955003.3,2.0,46.100000000000136,3.7783788214080927,3.7783788214080927,977501.65,1266.193847150259 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,149.2,149.2,149.2,,149.2,145.1,4.099999999999994,,10.0,1492.0,1.0,0.0,0.0,2.8256374913852476,1492.0,149.2 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,NLG,NLG Insurance Company Ltd.,603.0,603.0,603.0,,603.0,603.9,-0.8999999999999773,,850.0,512550.0,4.0,0.0,0.0,-0.14903129657227643,128137.5,603.0 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,NLIC,Nepal Life Insurance Co. Ltd.,769.0,770.0,769.0,,769.0,769.0,0.0,,787.0,605229.2,9.0,1.0,0.13003901170351106,0.0,67247.68888888888,769.0332909783989 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,NLICL,National Life Insurance Co. Ltd.,588.0,605.0,588.0,,588.0,588.0,0.0,,8101.0,4858229.0,13.0,17.0,2.891156462585034,0.0,373709.92307692306,599.7073200839402 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,NMB,NMB Bank Limited,235.0,252.7,235.0,,248.0,247.1,0.9000000000000057,,3839.0,953950.2,23.0,17.69999999999999,7.5319148936170155,0.3642250101173637,41476.09565217391,248.4892419901016 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,NMB50,NMB 50,10.74,10.74,10.74,,10.74,10.6,0.14000000000000057,,119.0,1278.06,1.0,0.0,0.0,1.3207547169811376,1278.06,10.74 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,NMBHF2,NMB Hybrid Fund L- II,9.81,9.84,9.81,,9.84,9.77,0.07000000000000028,,82855.0,812986.44,3.0,0.02999999999999936,0.30581039755351025,0.7164790174002077,270995.48,9.812159073079476 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,NMFBS,National Laghubitta Bittiya Sanstha Limited,1131.0,1131.0,1121.8,,1121.8,1131.0,-9.200000000000045,,13.0,14588.4,3.0,9.200000000000045,0.8134394341290933,-0.8134394341290933,4862.8,1122.1846153846154 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,NMIC,Nepal Micro Insurance Company Limited,961.0,975.0,961.0,,975.0,984.0,-9.0,,90.0,87251.0,9.0,14.0,1.45681581685744,-0.9146341463414633,9694.555555555555,969.4555555555555 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,NRIC,Nepal Reinsurance Company Limited,986.0,995.0,975.0,,994.8,986.0,8.799999999999955,,4667.0,4631773.9,29.0,20.0,2.028397565922921,0.8924949290060805,159716.34137931035,992.4520891364904 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,NRM,Nepal Republic Media Limited,324.0,324.0,321.4,,321.4,328.4,-7.0,,20.0,6454.0,2.0,2.6000000000000227,0.8024691358024761,-2.131546894031669,3227.0,322.7 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,NRN,NRN Infrastructure and Development Limited,1435.0,1479.0,1435.0,,1470.0,1463.0,7.0,,5905.0,8622007.0,33.0,44.0,3.0662020905923346,0.4784688995215311,261272.9393939394,1460.1197290431837 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,NSIF2,NMB Sulav Investment Fund - 2,10.68,10.68,10.68,,10.68,10.68,0.0,,100.0,1068.0,1.0,0.0,0.0,0.0,1068.0,10.68 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,NSY,Nepal Life Samriddhi Lagani Yojana,9.33,9.33,9.33,,9.33,9.33,0.0,,300.0,2799.0,2.0,0.0,0.0,0.0,1399.5,9.33 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,NTC,Nepal Doorsanchar Company Limited,864.1,865.0,864.1,,865.0,864.0,1.0,,317.0,274016.0,9.0,0.8999999999999773,0.10415461173475028,0.11574074074074073,30446.222222222223,864.403785488959 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,633.0,633.0,633.0,,633.0,640.6,-7.600000000000023,,200.0,126600.0,1.0,0.0,0.0,-1.186387761473622,126600.0,633.0 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,NWCL,Nepal Warehousing Company Limited ,721.1,725.0,721.1,,725.0,739.9,-14.899999999999977,,20.0,14461.0,2.0,3.8999999999999773,0.5408403827485754,-2.0137856467090116,7230.5,723.05 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,NYADI,Nyadi Hydropower Limited,368.0,368.0,368.0,,368.0,371.0,-3.0,,35.0,12880.0,3.0,0.0,0.0,-0.8086253369272237,4293.333333333333,368.0 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,OMPL,Om Megashree Pharmaceuticals Limited,975.0,996.0,975.0,,996.0,996.0,0.0,,220.0,214860.0,4.0,21.0,2.1538461538461537,0.0,53715.0,976.6363636363636 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,PCBL,Prime Commercial Bank Ltd.,230.9,248.0,230.9,,245.1,243.0,2.0999999999999943,,15113.0,3711789.3,45.0,17.099999999999994,7.405803378085748,0.8641975308641952,82484.20666666667,245.60241513928403 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,PCIL,Palpa Cement Industries Limited,660.0,700.0,660.0,,695.0,692.0,3.0,,4785.0,3334668.5,82.0,40.0,6.0606060606060606,0.4335260115606936,40666.689024390245,696.9004179728317 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,PHCL,Peoples Hydropower Company Limited,309.0,310.5,308.6,,309.0,309.0,0.0,,2697.0,834524.0,15.0,1.8999999999999773,0.6148867313915783,0.0,55634.933333333334,309.4267704857249 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,PMHPL,Panchakanya Mai Hydropower Ltd,320.0,320.0,320.0,,320.0,324.0,-4.0,,10.0,3200.0,1.0,0.0,0.0,-1.2345679012345678,3200.0,320.0 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,PMLI,Prabhu Mahalaxmi Life Insurance Limited,442.0,466.0,442.0,,447.3,454.0,-6.699999999999989,,142.0,63675.1,12.0,24.0,5.429864253393665,-1.4757709251101296,5306.258333333333,448.4161971830986 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,PPL,People's Power Limited,328.9,338.7,328.9,,334.0,339.0,-5.0,,105.0,35053.0,5.0,9.800000000000011,2.979629066585592,-1.4749262536873156,7010.6,333.83809523809526 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,PRIN,Prabhu Insurance Ltd.,697.0,697.0,696.0,,696.0,695.0,1.0,,324.0,225604.0,2.0,1.0,0.1434720229555237,0.14388489208633093,112802.0,696.3086419753087 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,PRSF,Prabhu Smart Fund,12.9,12.9,12.9,,12.9,12.77,0.13000000000000078,,87098.0,1123564.2,4.0,0.0,0.0,1.0180109631949943,280891.05,12.899999999999999 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,PRVU,Prabhu Bank Limited,200.0,201.6,199.0,,200.2,199.9,0.29999999999998295,,20686.0,4147045.4,61.0,2.5999999999999943,1.2999999999999972,0.15007503751875084,67984.35081967212,200.47594508363144 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,PSF,Prabhu Select Fund,12.1,12.15,11.76,,11.76,12.1,-0.33999999999999986,,520.0,6269.0,4.0,0.39000000000000057,3.2231404958677734,-2.8099173553718995,1567.25,12.055769230769231 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,PURE,Pure Energy Limited,872.9,890.0,872.9,,885.0,898.0,-13.0,,290.0,256759.0,7.0,17.100000000000023,1.9589872837667572,-1.447661469933185,36679.857142857145,885.3758620689655 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,RADHI,Radhi Bidyut Company Ltd,720.0,763.2,720.0,,758.0,755.0,3.0,,234.0,176694.0,5.0,43.200000000000045,6.000000000000006,0.3973509933774834,35338.8,755.1025641025641 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,RAWA,Rawa Energy Development Limited,440.0,453.0,440.0,,448.8,445.0,3.8000000000000114,,876.0,392918.8,13.0,13.0,2.9545454545454546,0.8539325842696655,30224.523076923077,448.5374429223744 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,RBBF40,RBB Focus 40,9.07,9.07,9.07,,9.07,9.32,-0.25,,1300.0,11791.0,1.0,0.0,0.0,-2.682403433476395,11791.0,9.07 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,RFPL,River Falls Power Limited,330.0,350.0,330.0,,344.0,345.9,-1.8999999999999773,,1060.0,365396.2,10.0,20.0,6.0606060606060606,-0.5492917028042722,36539.62,344.7133962264151 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,RHGCL,Rapti Hydro And General Construction Limited,261.0,276.8,261.0,,274.0,273.7,0.30000000000001137,,210.0,57618.0,7.0,15.800000000000011,6.053639846743299,0.1096090610157148,8231.142857142857,274.37142857142857 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,254.0,268.0,254.0,,266.0,267.0,-1.0,,1280.0,339514.0,9.0,14.0,5.511811023622047,-0.37453183520599254,37723.77777777778,265.2453125 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,RIDI,Ridi Power Company Limited,355.0,377.0,355.0,,375.8,370.0,5.800000000000011,,126149.0,47220277.8,161.0,22.0,6.197183098591549,1.5675675675675707,293293.650931677,374.3214595438727 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,RLEL,Ridge Line Energy Limited,941.0,970.0,941.0,,965.0,970.0,-5.0,,685.0,658518.0,30.0,29.0,3.0818278427205104,-0.5154639175257731,21950.6,961.3401459854015 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,RLFL,Reliance Finance Ltd.,484.0,484.0,471.8,,478.0,471.0,7.0,,1610.0,769641.0,9.0,12.199999999999989,2.520661157024791,1.48619957537155,85515.66666666667,478.03788819875774 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,RMF1,RBB Mutual Fund 1,9.99,10.89,9.99,,10.89,9.7,1.1900000000000013,,500.0,5173.0,4.0,0.9000000000000004,9.009009009009013,12.268041237113417,1293.25,10.346 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,RMF2,RBB Mutual Fund 2,10.16,10.16,10.16,,10.16,10.12,0.040000000000000924,,1700.0,17272.0,2.0,0.0,0.0,0.3952569169960566,8636.0,10.16 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,RNLI,Reliable Nepal Life Insurance Limited,451.1,458.0,450.0,,450.1,455.0,-4.899999999999977,,9937.0,4481935.4,47.0,8.0,1.7734426956328972,-1.0769230769230718,95360.32765957448,451.03506088356653 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,668.0,668.0,668.0,,668.0,670.1,-2.1000000000000227,,37.0,24716.0,2.0,0.0,0.0,-0.313386061781827,12358.0,668.0 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,RSML,Reliance Spinning Mills Limited,3320.0,3419.6,3320.0,,3340.0,3494.0,-154.0,,32849.0,109368019.0,385.0,99.59999999999991,2.9999999999999973,-4.4075558099599315,284072.77662337665,3329.416998995403 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,RSY,Reliable Samriddhi Yojana,10.05,10.05,10.05,,10.05,10.35,-0.29999999999999893,,100.0,1005.0,1.0,0.0,0.0,-2.898550724637671,1005.0,10.05 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,RURU,Ru Ru Jalbidhyut Pariyojana Limited,649.0,649.0,635.0,,635.0,631.0,4.0,,30.0,19270.0,3.0,14.0,2.157164869029276,0.6339144215530903,6423.333333333333,642.3333333333334 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,SABBL,Salapa Bikas Bank Limited,1160.0,1190.0,1100.0,,1125.6,1160.0,-34.40000000000009,,3907.0,4432822.5,59.0,90.0,7.758620689655173,-2.965517241379318,75132.58474576271,1134.5847197338112 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,SADBL,Shangrila Development Bank Ltd.,422.1,422.1,422.0,,422.0,426.3,-4.300000000000011,,980.0,413610.0,2.0,0.10000000000002274,0.023691068467193255,-1.008679333802489,206805.0,422.05102040816325 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,SAGAR,Sagar Distillery Limited,1750.0,1800.0,1750.0,,1793.0,1792.0,1.0,,1945.0,3494391.0,31.0,50.0,2.857142857142857,0.055803571428571425,112722.29032258065,1796.6020565552699 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,SAHAS,Sahas Urja Limited,664.6,667.9,664.6,,667.0,662.3,4.7000000000000455,,1991.0,1327837.4,30.0,3.2999999999999545,0.49653927174239454,0.7096481956817222,44261.246666666666,666.9198392767453 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,SAIL,Shreenagar Agritech Industries Limited,1163.4,1163.4,1095.0,,1105.0,1108.0,-3.0,,2784.0,3081537.2,83.0,68.40000000000009,5.879319236719966,-0.2707581227436823,37126.954216867474,1106.8739942528737 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,SALICO,Sagarmatha Lumbini Insurance Co. Limited,603.0,603.0,603.0,,603.0,609.6,-6.600000000000023,,29.0,17487.0,1.0,0.0,0.0,-1.0826771653543343,17487.0,603.0 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,SANIMA,Sanima Bank Limited,390.6,390.6,372.2,,377.0,372.0,5.0,,52351.0,19772990.8,161.0,18.400000000000034,4.710701484895042,1.3440860215053763,122813.60745341616,377.7003457431568 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,SAPDBL,Saptakoshi Development Bank Ltd,845.0,845.0,798.0,,823.0,806.0,17.0,,4943.0,4047197.1,62.0,47.0,5.562130177514793,2.109181141439206,65277.37258064516,818.7734371838965 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,SARBTM,Sarbottam Cement Limited,794.1,795.0,794.0,,795.0,805.0,-10.0,,112.0,88987.0,5.0,1.0,0.1259287243420224,-1.2422360248447204,17797.4,794.5267857142857 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,SBCF,Sunrise Bluechip Fund,9.61,9.89,9.61,,9.89,9.61,0.28000000000000114,,600.0,5794.0,3.0,0.28000000000000114,2.913631633714892,2.913631633714892,1931.3333333333333,9.656666666666666 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,SBD89,10.25% Sanima Debenture 2089,1245.4,1245.4,1245.4,,1245.4,1236.0,9.400000000000091,,5000.0,6227000.0,1.0,0.0,0.0,0.7605177993527582,6227000.0,1245.4 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,SBI,Nepal SBI Bank Limited,410.0,410.0,410.0,,410.0,413.5,-3.5,,100.0,41000.0,1.0,0.0,0.0,-0.8464328899637243,41000.0,410.0 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,SBIBD86,10% Nepal SBI Bank Debenture 2086,1152.1,1152.1,1152.1,,1152.1,1161.0,-8.900000000000091,,1100.0,1267310.0,1.0,0.0,0.0,-0.7665805340224023,1267310.0,1152.1 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,SBID89,9% Nepal SBI Bank Rinpatra 2089,1194.2,1194.2,1194.2,,1194.2,1185.0,9.200000000000045,,3000.0,3582600.0,1.0,0.0,0.0,0.7763713080168815,3582600.0,1194.2 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,SBL,Siddhartha Bank Limited,410.0,412.0,409.6,,411.0,410.0,1.0,,2398.0,984143.1,31.0,2.3999999999999773,0.585365853658531,0.24390243902439024,31746.551612903226,410.40162635529606 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,SBLD89,10.75% SBL Debenture 2089,1270.0,1271.0,1270.0,,1271.0,1270.0,1.0,,9726.0,12357251.0,2.0,1.0,0.07874015748031496,0.07874015748031496,6178625.5,1270.5378367263006 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,SCB,Standard Chartered Bank Limited,618.5,662.0,618.5,,660.0,651.0,9.0,,460.0,301185.0,10.0,43.5,7.033144704931285,1.3824884792626728,30118.5,654.75 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,SEF,Siddhartha Equity Fund,10.4,10.4,10.4,,10.4,10.11,0.2900000000000009,,200.0,2080.0,2.0,0.0,0.0,2.868447082096943,1040.0,10.4 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,SFEF,Sunrise Focused Equity Fund,10.16,10.16,10.16,,10.16,9.95,0.21000000000000085,,12200.0,123952.0,1.0,0.0,0.0,2.110552763819104,123952.0,10.16 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,SGHC,Swet-Ganga Hydropower & Construction Limited ,329.0,333.9,325.0,,325.0,325.0,0.0,,2505.0,816714.0,12.0,8.899999999999977,2.7051671732522724,0.0,68059.5,326.03353293413176 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,SGHL,Sanigad Hydro Limited,550.0,555.0,541.0,,546.5,552.0,-5.5,,12969.0,7125499.0,433.0,14.0,2.5454545454545454,-0.9963768115942028,16456.117782909932,549.4254761353998 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,SGIC,Sanima GIC Insurance Limited,475.1,478.0,470.1,,470.1,478.0,-7.899999999999977,,1100.0,523009.0,15.0,7.899999999999977,1.662807829930536,-1.6527196652719618,34867.26666666667,475.46272727272725 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,SHEL,Singati Hydro Energy Limited,310.0,311.5,309.1,,309.3,309.7,-0.39999999999997726,,1991.0,617379.4,16.0,2.3999999999999773,0.7741935483870894,-0.12915724895059003,38586.2125,310.0850828729282 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,SHINE,Shine Resunga Development Bank Ltd.,420.9,420.9,418.0,,418.0,417.5,0.5,,2339.0,978465.0,9.0,2.8999999999999773,0.6889997624138696,0.11976047904191617,108718.33333333333,418.32620778110305 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,SHINED,Shine Resunga Debenture,1144.0,1144.0,1144.0,,1144.0,1144.0,0.0,,1.0,1109.7,1.0,0.0,0.0,0.0,1109.7,1109.7 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,SHIVM,SHIVAM CEMENTS LTD,655.0,658.0,652.7,,652.7,655.0,-2.2999999999999545,,9391.0,6135418.3,42.0,5.2999999999999545,0.8091603053435046,-0.35114503816793197,146081.3880952381,653.3296028112022 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,SHL,Soaltee Hotel Limited,502.0,503.0,502.0,,503.0,503.0,0.0,,2500.0,1257000.0,2.0,1.0,0.199203187250996,0.0,628500.0,502.8 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,SHPC,Sanima Mai Hydropower Ltd.,515.0,521.0,513.0,,520.8,518.6,2.199999999999932,,724.0,373227.0,10.0,8.0,1.5533980582524272,0.42421905129192666,37322.7,515.506906077348 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,SICL,Shikhar Insurance Co. Ltd.,635.0,635.0,630.0,,630.0,633.7,-3.7000000000000455,,146.0,92405.0,5.0,5.0,0.7874015748031495,-0.5838724948713974,18481.0,632.9109589041096 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,SIFC,Shree Investment Finance Co. Ltd.,521.0,536.0,521.0,,536.0,529.0,7.0,,1010.0,526360.0,4.0,15.0,2.8790786948176583,1.3232514177693762,131590.0,521.1485148514852 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,SIGS3,Siddhartha Investment Growth Scheme 3,10.36,10.36,10.36,,10.36,10.5,-0.14000000000000057,,200.0,2072.0,2.0,0.0,0.0,-1.3333333333333388,1036.0,10.36 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,SIKLES,Sikles Hydropower Limited,565.0,575.0,565.0,,575.0,572.0,3.0,,116.0,66392.0,7.0,10.0,1.7699115044247788,0.5244755244755245,9484.57142857143,572.3448275862069 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,SINDU,Sindhu Bikash Bank Ltd,754.9,754.9,700.0,,712.4,719.0,-6.600000000000023,,1180.0,859653.0,13.0,54.89999999999998,7.272486422042652,-0.9179415855354691,66127.15384615384,728.5194915254237 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,SIPD,Shikhar power Development Limited,725.0,740.0,707.1,,711.0,727.0,-16.0,,1283.0,914835.3,46.0,32.89999999999998,4.537931034482756,-2.200825309491059,19887.72391304348,713.0438815276696 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,270.8,281.0,270.8,,280.0,285.0,-5.0,,255.0,71229.0,9.0,10.199999999999989,3.766617429837514,-1.7543859649122806,7914.333333333333,279.32941176470587 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,SJLIC,SuryaJyoti Life Insurance Company Limited,421.5,425.0,421.5,,425.0,427.9,-2.8999999999999773,,330.0,140055.0,8.0,3.5,0.8303677342823249,-0.6777284412245799,17506.875,424.40909090909093 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,770.1,770.1,770.0,,770.0,766.0,4.0,,305.0,234853.0,8.0,0.10000000000002274,0.012985326580966463,0.5221932114882507,29356.625,770.0098360655737 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,SKHEL,Suryakunda Hydro Electric Limited,1075.0,1075.0,1056.0,,1056.0,1077.9,-21.90000000000009,,20.0,21310.0,2.0,19.0,1.7674418604651163,-2.031728360701372,10655.0,1065.5 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,SKHL,Super Khudi Hydropower Limited,907.1,920.1,907.1,,920.0,935.0,-15.0,,280.0,255625.0,19.0,13.0,1.4331385734759121,-1.6042780748663104,13453.947368421053,912.9464285714286 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,822.0,822.0,820.0,,820.0,823.0,-3.0,,63.0,51742.0,7.0,2.0,0.24330900243309003,-0.3645200486026731,7391.714285714285,821.3015873015873 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,754.0,754.0,750.0,,750.0,754.0,-4.0,,11.0,8232.0,2.0,4.0,0.5305039787798408,-0.5305039787798408,4116.0,748.3636363636364 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,SMB,Support Microfinance Bittiya Sanstha Ltd.,1915.0,1915.0,1860.0,,1860.0,1915.0,-55.0,,220.0,412011.0,8.0,55.0,2.8720626631853787,-2.8720626631853787,51501.375,1872.7772727272727 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,SMH,Super Mai Hydropower Limited,517.1,517.2,517.0,,517.0,517.1,-0.10000000000002274,,379.0,195955.0,4.0,0.20000000000004547,0.03867723844518381,-0.019338619222591905,48988.75,517.0316622691292 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,SMHL,Super Madi Hydropower Limited,487.0,487.0,487.0,,487.0,490.0,-3.0,,11.0,5357.0,1.0,0.0,0.0,-0.6122448979591837,5357.0,487.0 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,SMJC,Sagarmatha Jalabidhyut Company Limited,473.9,475.0,462.5,,469.0,470.0,-1.0,,2239.0,1057764.9,30.0,12.5,2.6376872757965817,-0.2127659574468085,35258.829999999994,472.42737829388113 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,SNLI,Sun Nepal Life Insurance Company Limited,433.0,445.0,433.0,,436.1,441.0,-4.899999999999977,,257.0,112264.9,11.0,12.0,2.771362586605081,-1.111111111111106,10205.9,436.8284046692607 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,SNORL,Snow Rivers Limited,979.0,1010.0,961.0,,985.0,979.0,6.0,,6589.0,6563641.0,173.0,49.0,5.005107252298264,0.6128702757916241,37940.12138728324,996.1513127940507 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,SOHL,Solu Hydropower Limited,600.0,600.0,591.0,,594.2,605.0,-10.799999999999955,,9610.0,5721160.4,157.0,9.0,1.5,-1.7851239669421413,36440.512101910834,595.33406867846 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,SONA,Sonapur Minerals And Oil Limited,419.5,420.0,417.6,,417.7,419.9,-2.1999999999999886,,210.0,87882.0,16.0,2.3999999999999773,0.5721096543504117,-0.5239342700642984,5492.625,418.48571428571427 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,SOPL,Sopan Pharmaceuticals Limited,893.0,905.0,887.0,,896.1,893.0,3.1000000000000227,,8054.0,7217018.3,158.0,18.0,2.015677491601344,0.34714445688690065,45677.33101265823,896.0787558976906 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,SPC,Samling Power Company Limited,424.0,424.0,424.0,,424.0,426.0,-2.0,,20.0,8480.0,1.0,0.0,0.0,-0.4694835680751174,8480.0,424.0 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,SPDL,Synergy Power Development Ltd.,396.5,396.5,385.3,,391.5,389.0,2.5,,768.0,296297.0,6.0,11.199999999999989,2.824716267339215,0.6426735218508998,49382.833333333336,385.8033854166667 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,SPHL,Sayapatri Hydropower Limited,533.0,533.0,533.0,,533.0,544.0,-11.0,,200.0,106600.0,1.0,0.0,0.0,-2.0220588235294117,106600.0,533.0 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,SPIL,Siddhartha Premier Insurance Limited,704.5,704.5,704.5,,704.5,710.0,-5.5,,50.0,35225.0,1.0,0.0,0.0,-0.7746478873239436,35225.0,704.5 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,SPL,Shuvam Power Limited,665.0,666.0,665.0,,666.0,675.0,-9.0,,20.0,13310.0,2.0,1.0,0.15037593984962408,-1.3333333333333335,6655.0,665.5 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,SRLI,Sanima Reliance Life Insurance Limited,381.0,384.0,381.0,,384.0,386.0,-2.0,,227.0,86986.5,20.0,3.0,0.7874015748031495,-0.5181347150259068,4349.325,383.2004405286344 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,SSHL,Shiva Shree Hydropower Ltd,212.0,212.0,210.1,,212.0,209.5,2.5,,3913.0,827099.8,16.0,1.9000000000000057,0.8962264150943424,1.1933174224343674,51693.7375,211.3722974699719 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,675.0,681.3,675.0,,681.3,693.0,-11.700000000000045,,50.0,33944.0,3.0,6.2999999999999545,0.9333333333333267,-1.6883116883116949,11314.666666666666,678.88 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,635.0,635.0,635.0,,635.0,642.0,-7.0,,150.0,95250.0,2.0,0.0,0.0,-1.0903426791277258,47625.0,635.0 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,SYPNL,SY Panel Nepal Limited,1352.8,1432.0,1352.8,,1420.0,1424.0,-4.0,,3958.0,5608301.5,70.0,79.20000000000005,5.854523950325255,-0.2808988764044944,80118.59285714285,1416.9533855482566 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,TAMOR,Sanima Middle Tamor Hydropower Limited,451.0,452.0,450.3,,452.0,452.6,-0.6000000000000227,,1075.0,485657.0,9.0,1.6999999999999886,0.37694013303769147,-0.13256738842245308,53961.88888888889,451.7739534883721 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,TPC,Terhathum Power Company Limited,364.0,369.2,364.0,,368.9,369.5,-0.6000000000000227,,630.0,231035.8,9.0,5.199999999999989,1.4285714285714255,-0.1623815967523742,25670.644444444442,366.723492063492 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,570.0,580.0,560.2,,575.2,574.0,1.2000000000000455,,7795.0,4473383.3,189.0,19.799999999999955,3.473684210526308,0.2090592334494853,23668.69470899471,573.8785503527902 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,TSHL,Three Star Hydropower Limited,401.0,406.0,401.0,,405.0,400.0,5.0,,716.0,289864.5,11.0,5.0,1.2468827930174564,1.25,26351.31818181818,404.838687150838 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,TTL,Trade Tower Limited,765.0,772.0,765.0,,772.0,773.0,-1.0,,195.0,149995.0,18.0,7.0,0.9150326797385622,-0.129366106080207,8333.055555555555,769.2051282051282 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,TVCL,Trishuli Jal Vidhyut Company Limited ,485.0,485.0,475.0,,475.0,485.0,-10.0,,530.0,256750.0,3.0,10.0,2.0618556701030926,-2.0618556701030926,85583.33333333333,484.4339622641509 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,UAIL,United Ajod Insurance Limited,460.0,464.8,453.1,,453.3,458.0,-4.699999999999989,,40.0,18312.0,4.0,11.699999999999989,2.5434782608695627,-1.026200873362443,4578.0,457.8 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,UHEWA,Upper Hewakhola Hydropower Company Limited,580.0,601.0,580.0,,601.0,592.0,9.0,,983.0,577795.1,15.0,21.0,3.620689655172414,1.5202702702702704,38519.67333333333,587.787487283825 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2742.8,2742.8,2742.8,,2742.8,2760.0,-17.199999999999818,,20.0,54856.0,2.0,0.0,0.0,-0.6231884057970949,27428.0,2742.8 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,ULHC,Upper Lohore Khola Hydropower Company Limited,365.0,365.0,351.1,,351.5,359.5,-8.0,,1790.0,631336.0,15.0,13.899999999999977,3.8082191780821852,-2.2253129346314324,42089.066666666666,352.7016759776536 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,UMHL,United Modi Hydropower Ltd.,587.5,595.0,577.0,,593.0,594.8,-1.7999999999999545,,10610.0,6165175.0,30.0,18.0,3.0638297872340425,-0.3026227303295149,205505.83333333334,581.0721017907634 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,UMRH,United IDI Mardi RB Hydropower Limited.,537.0,537.0,534.0,,536.5,540.1,-3.6000000000000227,,61.0,32691.5,3.0,3.0,0.5586592178770949,-0.666543232734683,10897.166666666666,535.9262295081967 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,UNHPL,Union Hydropower Limited,400.0,400.0,395.0,,395.1,397.0,-1.8999999999999773,,86.0,34023.0,4.0,5.0,1.25,-0.4785894206549062,8505.75,395.6162790697674 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,UPCL,UNIVERSAL POWER COMPANY LTD,357.0,357.0,353.1,,356.0,357.0,-1.0,,956.0,338046.0,7.0,3.8999999999999773,1.0924369747899096,-0.2801120448179272,48292.28571428572,353.60460251046027 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,UPPER,Upper Tamakoshi Hydropower Ltd,200.0,200.1,198.0,,199.5,200.2,-0.6999999999999886,,4100.0,819651.3,33.0,2.0999999999999943,1.0499999999999972,-0.34965034965034403,24837.918181818182,199.9149512195122 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,USHEC,Upper Solu Hydro Electric Company Limited,495.0,495.0,495.0,,495.0,495.5,-0.5,,30.0,14850.0,3.0,0.0,0.0,-0.10090817356205853,4950.0,495.0 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,USHL,Upper Syange Hydropower Limited,550.0,565.0,550.0,,550.1,559.0,-8.899999999999977,,44.0,24346.0,5.0,15.0,2.727272727272727,-1.5921288014311228,4869.2,553.3181818181819 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1181.0,1181.0,1181.0,,1181.0,1181.0,0.0,,20.0,23620.0,2.0,0.0,0.0,0.0,11810.0,1181.0 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,686.0,700.0,686.0,,700.0,706.0,-6.0,,50.0,34526.0,5.0,14.0,2.0408163265306123,-0.84985835694051,6905.2,690.52 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,VLUCL,Vision Lumbini Urja Company Limited ,470.0,470.0,460.0,,461.0,452.0,9.0,,364.0,169659.0,11.0,10.0,2.127659574468085,1.991150442477876,15423.545454545454,466.09615384615387 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1405.0,1415.0,1405.0,,1415.0,1374.0,41.0,,100.0,141100.0,4.0,10.0,0.7117437722419928,2.9839883551673942,35275.0,1411.0 +2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,YMHL,Yambaling Hydropower Limited,640.1,660.0,640.1,,648.0,655.0,-7.0,,2509.0,1633214.5,123.0,19.899999999999977,3.1088892360568625,-1.0687022900763359,13278.166666666666,650.942407333599 From b4b06f79a0e52752edb87ede10495ef7f9eb22d3 Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Mon, 27 Jul 2026 06:15:30 +0000 Subject: [PATCH 3/9] Update market data (2026-07-27 12:00:20 NPT) [run:30242132973-1] --- .../2026/07/market_summary_2026-07-27.csv | 1 + data/nepse/2026/07/today_price_2026-07-27.csv | 320 ++++++++++++++++++ 2 files changed, 321 insertions(+) diff --git a/data/nepse/2026/07/market_summary_2026-07-27.csv b/data/nepse/2026/07/market_summary_2026-07-27.csv index 545230ca..6cf98156 100644 --- a/data/nepse/2026/07/market_summary_2026-07-27.csv +++ b/data/nepse/2026/07/market_summary_2026-07-27.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 2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,OPEN,,,,,,,,,, 2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,OPEN,,,,,,,,,, +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,OPEN,,,,,,,,,, diff --git a/data/nepse/2026/07/today_price_2026-07-27.csv b/data/nepse/2026/07/today_price_2026-07-27.csv index 90772b7e..3586d75c 100644 --- a/data/nepse/2026/07/today_price_2026-07-27.csv +++ b/data/nepse/2026/07/today_price_2026-07-27.csv @@ -347,3 +347,323 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,VLUCL,Vision Lumbini Urja Company Limited ,470.0,470.0,460.0,,461.0,452.0,9.0,,364.0,169659.0,11.0,10.0,2.127659574468085,1.991150442477876,15423.545454545454,466.09615384615387 2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1405.0,1415.0,1405.0,,1415.0,1374.0,41.0,,100.0,141100.0,4.0,10.0,0.7117437722419928,2.9839883551673942,35275.0,1411.0 2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,nepse_official,OPEN,2026-07-27,YMHL,Yambaling Hydropower Limited,640.1,660.0,640.1,,648.0,655.0,-7.0,,2509.0,1633214.5,123.0,19.899999999999977,3.1088892360568625,-1.0687022900763359,13278.166666666666,650.942407333599 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,ADBL,Agricultural Development Bank Limited,304.0,329.0,304.0,,322.0,320.0,2.0,,10392.0,3357787.7,67.0,25.0,8.223684210526317,0.625,50116.23432835821,323.11275019245574 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,ADBLD83,10.35% Agricultural Bank Debenture 2083,1034.3,1034.3,1034.3,,1034.3,1034.3,0.0,,30.0,31029.0,1.0,0.0,0.0,0.0,31029.0,1034.3 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,AHL,Asian Hydropower Limited,416.3,428.7,416.3,,425.0,428.0,-3.0,,554.0,233184.8,11.0,12.399999999999977,2.9786211866442414,-0.7009345794392523,21198.61818181818,420.91119133574006 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,AHPC,Arun Valley Hydropower Development Co. Ltd.,274.9,275.0,274.1,,274.1,275.0,-0.8999999999999773,,3520.0,966824.0,18.0,0.8999999999999773,0.3273917788286567,-0.327272727272719,53712.444444444445,274.6659090909091 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,379.0,381.0,375.3,,377.0,379.0,-2.0,,33802.0,12764334.4,118.0,5.699999999999989,1.503957783641158,-0.5277044854881267,108172.32542372882,377.6206851665582 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,AKPL,Arun Kabeli Power Ltd.,268.0,268.0,264.0,,265.0,265.7,-0.6999999999999886,,11233.0,2969776.5,34.0,4.0,1.4925373134328357,-0.2634550244636766,87346.36764705883,264.37964034541085 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1051.0,1145.0,1051.0,,1100.0,1087.0,13.0,,847.0,924533.0,27.0,94.0,8.943862987630828,1.1959521619135236,34241.96296296296,1091.5383707201888 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,ALICL,Asian Life Insurance Co. Limited,442.0,442.2,440.0,,442.0,441.9,0.10000000000002274,,744.0,328744.0,10.0,2.1999999999999886,0.4977375565610834,0.02262955419778745,32874.4,441.86021505376345 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,6326.1,6326.1,5660.2,,5700.0,6659.0,-959.0,,176.0,1028257.3,18.0,665.9000000000005,10.5262325919603,-14.401561796065476,57125.40555555556,5842.371022727273 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,APHL,Appolo Hydropower Limited,897.1,905.0,890.0,,894.0,905.0,-11.0,,5768.0,5168660.4,136.0,15.0,1.6720543975030655,-1.2154696132596685,38004.855882352946,896.0923023578364 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,API,Api Power Company Ltd.,342.0,344.8,338.1,,341.0,344.0,-3.0,,23631.0,8019253.1,97.0,6.699999999999989,1.959064327485377,-0.872093023255814,82672.71237113401,339.35309974186447 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1061.0,1088.0,1061.0,,1071.1,1089.0,-17.90000000000009,,124.0,132823.4,8.0,27.0,2.5447690857681433,-1.6437098255280156,16602.925,1071.156451612903 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,BANDIPUR,Bandipur Cablecar and Tourism Limited,758.0,763.0,750.6,,752.0,763.0,-11.0,,1801.0,1363101.5,58.0,12.399999999999977,1.6358839050131895,-1.4416775884665793,23501.75,756.8581343697946 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,BARUN,Barun Hydropower Co. Ltd.,335.0,335.0,331.0,,331.0,334.0,-3.0,,438.0,145134.0,11.0,4.0,1.1940298507462688,-0.8982035928143712,13194.0,331.35616438356163 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,BBC,Bishal Bazar Company Limited,4349.0,4350.0,4349.0,,4350.0,4375.0,-25.0,,20.0,86990.0,2.0,1.0,0.022993791676247415,-0.5714285714285714,43495.0,4349.5 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,BEDC,Bhugol Energy Development Company Limited,334.0,334.0,330.0,,331.0,334.0,-3.0,,1537.0,507659.5,11.0,4.0,1.1976047904191618,-0.8982035928143712,46150.86363636364,330.29245283018867 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,BFC,Best Finance Company Ltd.,506.4,532.9,506.4,,529.0,533.0,-4.0,,8933.0,4722847.4,54.0,26.5,5.233017377567141,-0.7504690431519699,87460.13703703704,528.6966752490765 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,BGWT,Bhagawati Hydropower Development Company Limited,587.0,600.0,586.5,,600.0,600.1,-0.10000000000002274,,90.0,52955.1,7.0,13.5,2.2998296422487225,-0.016663889351778493,7565.0142857142855,588.39 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,BHCL,Bikash Hydropower Company Limited,520.0,525.0,516.0,,516.1,523.9,-7.7999999999999545,,3831.0,1987982.7,55.0,9.0,1.7307692307692308,-1.4888337468982544,36145.14,518.9200469851214 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,BHDC,Bindhyabasini Hydropower Development Company Limited,432.0,444.9,432.0,,440.0,445.2,-5.199999999999989,,991.0,436554.5,11.0,12.899999999999977,2.986111111111106,-1.1680143755615429,39686.77272727273,440.5191725529768 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,BHL,Balephi Hydropower Limited,213.0,219.1,213.0,,217.9,217.0,0.9000000000000057,,10024.0,2177709.0,55.0,6.099999999999994,2.8638497652582133,0.4147465437788045,39594.70909090909,217.2495011971269 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,BHPL,Barahi Hydropower Public Limited,465.0,493.5,465.0,,493.5,486.6,6.899999999999977,,1465.0,721539.0,8.0,28.5,6.129032258064516,1.4180024660912405,90192.375,492.51808873720137 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,BJHL,Bhujung Hydropower Limited,770.4,779.0,759.0,,779.0,793.0,-14.0,,1725.0,1321759.0,33.0,20.0,2.596053997923157,-1.7654476670870116,40053.30303030303,766.2371014492753 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,305.9,305.9,290.0,,295.8,297.0,-1.1999999999999886,,893.0,264409.1,18.0,15.899999999999977,5.197777051323955,-0.4040404040404002,14689.394444444442,296.0908174692049 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,BNT,Bottlers Nepal (Terai) Limited,11878.0,11878.0,11650.0,,11650.0,11532.2,117.79999999999927,,40.0,468380.0,4.0,228.0,1.9195150698770838,1.0214876606371661,117095.0,11709.5 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,BOKD86KA,"BOK Debenture 2086 ""KA""",1145.0,1145.4,1145.0,,1145.4,1145.0,0.40000000000009095,,4703.0,5386815.3,2.0,0.40000000000009095,0.03493449781660183,0.03493449781660183,2693407.65,1145.3998086327877 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,BPCL,Butwal Power Company Limited,645.1,677.0,645.1,,660.0,665.0,-5.0,,4352.0,2812764.0,10.0,31.899999999999977,4.944969772128348,-0.7518796992481203,281276.4,646.3152573529412 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,BUNGAL,Bungal Hydro Limited,634.9,634.9,617.2,,624.0,634.9,-10.899999999999977,,2170.0,1354088.0,28.0,17.699999999999932,2.787840604819646,-1.7168057961883725,48360.28571428572,624.0036866359447 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,C30MF,Citizens Super 30 Mutual Fund,9.69,9.69,9.69,,9.69,9.96,-0.27000000000000135,,100.0,969.0,1.0,0.0,0.0,-2.710843373493989,969.0,9.69 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,932.0,945.0,932.0,,945.0,938.0,7.0,,1874.0,1763576.0,28.0,13.0,1.3948497854077253,0.7462686567164178,62984.857142857145,941.0757737459978 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,CCBD88,Century Debenture 2088,1326.0,1326.0,1215.4,,1215.4,1326.0,-110.59999999999991,,5001.0,6078318.9,3.0,110.59999999999991,8.340874811463038,-8.340874811463038,2026106.3,1215.420695860828 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,CFCL,Central Finance Co. Ltd.,624.4,676.0,624.4,,668.0,657.2,10.799999999999955,,44113.0,29310242.4,143.0,51.60000000000002,8.263933376041004,1.6433353621424154,204966.73006993005,664.4354816040623 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,CGH,Chandragiri Hills Limited,785.0,785.0,782.0,,782.0,787.0,-5.0,,156.0,122160.0,4.0,3.0,0.3821656050955414,-0.6353240152477764,30540.0,783.0769230769231 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,CHCL,Chilime Hydropower Company Limited,495.0,497.0,494.0,,497.0,494.2,2.8000000000000114,,2211.0,1097796.0,32.0,3.0,0.6060606060606061,0.5665722379603422,34306.125,496.5156037991859 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,CHDC,CEDB Holdings Limited,2267.0,2290.0,2231.2,,2241.0,2254.0,-13.0,,5388.0,12133428.4,29.0,58.80000000000018,2.5937362152624694,-0.5767524401064774,418394.08275862073,2251.935486265776 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,CHL,Chhyangdi Hydropower Ltd.,283.0,283.0,264.3,,270.0,270.0,0.0,,2615.0,697266.0,18.0,18.69999999999999,6.607773851590101,0.0,38737.0,266.64091778202675 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,CIT,Citizen Investment Trust,1734.0,1747.0,1734.0,,1745.0,1734.0,11.0,,1211.0,2110880.4,22.0,13.0,0.7497116493656286,0.6343713956170703,95949.10909090909,1743.0886870355077 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,CITY,City Hotel Limited,380.0,387.0,380.0,,385.0,387.0,-2.0,,12447.0,4778879.3,82.0,7.0,1.8421052631578945,-0.516795865633075,58279.01585365854,383.938242146702 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,CKHL,Chirkhwa Hydropower Limited ,588.0,621.0,588.0,,601.1,618.0,-16.899999999999977,,90.0,54141.0,7.0,33.0,5.612244897959184,-2.7346278317152066,7734.428571428572,601.5666666666667 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,CLI,Citizen Life Insurance Company Limited,450.3,459.8,450.3,,452.0,454.0,-2.0,,892.0,404338.6,29.0,9.5,2.109704641350211,-0.4405286343612335,13942.710344827585,453.2943946188341 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,CORBL,Corporate Development Bank Limited,1471.6,1471.6,1380.1,,1399.2,1549.0,-149.79999999999995,,23102.0,32343577.6,209.0,91.5,6.217722207121501,-9.670755326016781,154753.95980861245,1400.0336594234266 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,CREST,Crest Micro Life Insurance Limited,1290.3,1290.3,1202.0,,1212.1,1228.9,-16.800000000000182,,730.0,885488.0,24.0,88.29999999999995,6.843369758970779,-1.3670762470502222,36895.333333333336,1212.9972602739726 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,CSY,Citizens Santulit Yojana,9.06,9.2,9.0,,9.03,9.06,-0.030000000000001137,,1800.0,16267.0,10.0,0.1999999999999993,2.207505518763789,-0.33112582781458205,1626.7,9.037222222222223 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1345.0,1345.0,1345.0,,1345.0,1376.0,-31.0,,15.0,20185.0,2.0,0.0,0.0,-2.252906976744186,10092.5,1345.6666666666667 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,CZBIL,Citizens Bank International Limited,199.0,213.0,199.0,,211.5,209.4,2.0999999999999943,,23635.0,4978313.6,87.0,14.0,7.035175879396985,1.0028653295128913,57221.995402298846,210.6331119103025 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,853.0,854.0,853.0,,854.0,854.0,0.0,,30.0,25600.0,2.0,1.0,0.11723329425556857,0.0,12800.0,853.3333333333334 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,DHEL,Daramkhola Hydro Energy Limited,626.0,630.0,616.2,,619.6,626.0,-6.399999999999977,,4568.0,2861508.7,69.0,13.799999999999955,2.204472843450472,-1.0223642172523926,41471.14057971015,626.4248467600701 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,DHPL,Dibyashwori Hydropower Ltd.,300.0,300.0,295.0,,295.0,300.0,-5.0,,70.0,20950.0,3.0,5.0,1.6666666666666667,-1.6666666666666667,6983.333333333333,299.2857142857143 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1210.0,1220.0,1190.2,,1190.2,1220.1,-29.899999999999864,,130.0,157202.0,5.0,29.799999999999955,2.462809917355368,-2.4506188017375514,31440.4,1209.246153846154 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,DOLTI,Dolti Power Company Limited,335.0,335.0,331.0,,333.0,331.9,1.1000000000000227,,2598.0,865640.4,15.0,4.0,1.1940298507462688,0.3314251280506245,57709.36,333.19491916859124 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,DORDI,Dordi Khola Jal Bidyut Company Limited,260.1,265.0,260.1,,261.0,263.1,-2.1000000000000227,,1768.0,460471.6,21.0,4.899999999999977,1.8838908112264425,-0.7981755986317075,21927.219047619048,260.4477375565611 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,EBL,Everest Bank Limited,732.9,732.9,725.0,,731.7,724.0,7.7000000000000455,,12648.0,9219488.0,70.0,7.899999999999977,1.0779096738982095,1.0635359116022163,131706.9714285714,728.9285262492093 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,EBLD85,10.50% Everest Bank Limited Debenture 2085,1121.9,1121.9,1121.9,,1121.9,1130.0,-8.099999999999909,,2500.0,2804750.0,3.0,0.0,0.0,-0.7168141592920274,934916.6666666666,1121.9 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,EBLD86,Everest Bank Limited,1100.4,1100.4,1100.4,,1100.4,1105.0,-4.599999999999909,,300.0,330120.0,1.0,0.0,0.0,-0.4162895927601728,330120.0,1100.4 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,EBLD91,Everest Bank Limited Debenture 2091,1058.0,1058.0,1058.0,,1058.0,1090.0,-32.0,,25.0,26450.0,1.0,0.0,0.0,-2.9357798165137616,26450.0,1058.0 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,ECL,Everest Colour Limited,670.6,748.7,670.6,,748.7,651.1,97.60000000000002,,140.0,102924.0,14.0,78.10000000000002,11.646286907247244,14.990016894486258,7351.714285714285,735.1714285714286 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,EHPL,Eastern Hydropower Limited,365.0,365.0,355.5,,361.0,358.9,2.1000000000000227,,720.0,256492.0,8.0,9.5,2.6027397260273974,0.5851212036779111,32061.5,356.2388888888889 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,ENL,Emerging Nepal Limited,845.0,845.0,845.0,,845.0,849.0,-4.0,,10.0,8450.0,1.0,0.0,0.0,-0.47114252061248524,8450.0,845.0 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,780.2,783.0,780.0,,783.0,780.0,3.0,,676.0,527842.0,8.0,3.0,0.3845167905665214,0.38461538461538464,65980.25,780.8313609467456 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,997.0,997.0,983.0,,983.0,997.0,-14.0,,137.0,135507.0,4.0,14.0,1.4042126379137412,-1.4042126379137412,33876.75,989.1021897810219 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,GBBL,Garima Bikas Bank Limited,405.0,431.0,405.0,,426.0,426.0,0.0,,4601.0,1964879.9,24.0,26.0,6.419753086419753,0.0,81869.99583333333,427.05496631167136 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,GBILD84/85,"Global IME Bank Debenture, 2084/85",1133.4,1133.4,1133.4,,1133.4,1145.0,-11.599999999999909,,9485.0,10750299.0,1.0,0.0,0.0,-1.0131004366812146,10750299.0,1133.4 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,GBIME,Global IME Bank Limited,238.0,263.9,238.0,,258.4,249.5,8.899999999999977,,411414.0,105787764.0,679.0,25.899999999999977,10.88235294117646,3.5671342685370653,155799.35787923416,257.1321442634427 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,GBIMESY2,Global IME Sammunat Yojana -2,9.4,9.4,9.12,,9.3,9.33,-0.02999999999999936,,1700.0,15550.0,4.0,0.28000000000000114,2.978723404255331,-0.32154340836012174,3887.5,9.147058823529411 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,750.0,760.0,750.0,,760.0,761.0,-1.0,,243.0,183589.6,6.0,10.0,1.3333333333333335,-0.1314060446780552,30598.266666666666,755.5127572016461 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,GCIL,Ghorahi Cement Industry Limited,361.3,365.0,361.3,,364.0,364.0,0.0,,2045.0,745303.4,30.0,3.6999999999999886,1.0240797121505643,0.0,24843.446666666667,364.4515403422983 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,GFCL,Goodwill Finance Limited,630.0,630.8,625.0,,630.8,630.4,0.39999999999997726,,1562.0,983824.2,8.0,5.7999999999999545,0.9206349206349135,0.0634517766497426,122978.025,629.8490396927016 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,GHL,Ghalemdi Hydro Limited,234.0,238.0,231.0,,238.0,234.0,4.0,,6240.0,1467666.0,38.0,7.0,2.9914529914529915,1.7094017094017095,38622.78947368421,235.20288461538462 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,GIBF1,Global IME Balanced Fund-1,10.6,10.6,10.6,,10.6,10.55,0.049999999999998934,,600.0,6360.0,2.0,0.0,0.0,0.47393364928908943,3180.0,10.6 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1119.9,1133.3,1119.9,,1133.3,1120.0,13.299999999999955,,403.0,453097.6,12.0,13.399999999999864,1.196535404946858,1.187499999999996,37758.13333333333,1124.3116625310174 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1710.0,1710.0,1710.0,,1710.0,1800.0,-90.0,,10.0,17100.0,1.0,0.0,0.0,-5.0,17100.0,1710.0 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,GLH,GreenLife Hydropower Limited,257.1,260.0,257.1,,258.0,259.0,-1.0,,690.0,178801.0,10.0,2.8999999999999773,1.1279657720731144,-0.3861003861003861,17880.1,259.13188405797104 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1220.0,1220.0,1220.0,,1220.0,1246.0,-26.0,,40.0,48800.0,2.0,0.0,0.0,-2.086677367576244,24400.0,1220.0 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,482.0,484.7,472.0,,478.0,473.0,5.0,,2548.0,1224537.2,13.0,12.699999999999989,2.63485477178423,1.0570824524312896,94195.16923076923,480.58759811616954 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,GMLI,Guardian Micro Life Insurance Limited ,1187.0,1205.0,1170.2,,1171.0,1186.5,-15.5,,278.0,330033.3,13.0,34.799999999999955,2.9317607413647813,-1.3063632532659082,25387.17692307692,1187.170143884892 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,GRDBL,Green Development Bank Ltd.,1033.6,1112.0,1033.6,,1080.0,1088.0,-8.0,,952.0,1002376.0,11.0,78.40000000000009,7.585139318885458,-0.7352941176470588,91125.09090909091,1052.9159663865546 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,GSY,Garima Samriddhi Yojana,9.51,9.51,9.51,,9.51,9.42,0.08999999999999986,,400.0,3804.0,4.0,0.0,0.0,0.9554140127388521,951.0,9.51 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,GUFL,Gurkhas Finance Ltd.,566.9,585.0,566.9,,585.0,557.0,28.0,,26541.0,15326686.0,134.0,18.100000000000023,3.1928029634856276,5.026929982046679,114378.25373134328,577.4720620926114 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,GVL,Green Ventures Limited,482.4,490.0,482.4,,490.0,485.0,5.0,,480.0,232409.8,12.0,7.600000000000023,1.575456053067998,1.0309278350515463,19367.483333333334,484.1870833333333 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,H8020,Himalayan 80-20,11.8,11.81,11.8,,11.81,12.0,-0.1899999999999995,,200.0,2361.0,2.0,0.009999999999999787,0.0847457627118626,-1.5833333333333293,1180.5,11.805 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,HATHY,Hathway Investment Nepal Limited,750.0,759.0,740.0,,759.0,755.0,4.0,,282.0,211030.0,11.0,19.0,2.533333333333333,0.5298013245033113,19184.545454545456,748.3333333333334 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,HBL,Himalayan Bank Limited,206.0,207.0,203.1,,207.0,206.0,1.0,,10950.0,2253461.8,251.0,3.9000000000000057,1.8932038834951486,0.48543689320388345,8977.93545816733,205.79559817351597 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,HDHPC,Himal Dolakha Hydropower Company Limited,220.6,221.0,218.5,,221.0,218.6,2.4000000000000057,,40133.0,8846892.6,87.0,2.5,1.1332728921124207,1.0978956999085112,101688.42068965516,220.43935414745968 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,HDL,Himalayan Distillery Limited,1199.0,1199.0,1170.0,,1175.0,1166.0,9.0,,2254.0,2644026.9,53.0,29.0,2.418682235195997,0.7718696397941681,49887.299999999996,1173.0376663708962 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,HEI,Himalayan Everest Insurance Limited,545.0,545.0,540.0,,543.1,544.0,-0.8999999999999773,,713.0,387941.0,5.0,5.0,0.9174311926605505,-0.16544117647058404,77588.2,544.0967741935484 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,HFIN,Hotel Forest Inn Limited,757.0,780.0,757.0,,772.1,779.0,-6.899999999999977,,4993.0,3863550.7,111.0,23.0,3.038309114927345,-0.8857509627727828,34806.76306306307,773.7934508311637 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,HHL,Himalayan Hydropower Limited,350.0,355.9,345.4,,345.4,349.0,-3.6000000000000227,,4578.0,1585467.0,19.0,10.5,3.0,-1.0315186246418404,83445.63157894737,346.3230668414155 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,HIDCL,Hydorelectricity Investment and Development Company Ltd,261.3,265.0,260.2,,264.9,263.7,1.1999999999999886,,1286.0,339205.2,25.0,4.800000000000011,1.83696900114811,0.45506257110352244,13568.208,263.76765163297046 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,195.0,197.0,194.2,,196.5,195.9,0.5999999999999943,,17375.0,3404877.7,30.0,2.8000000000000114,1.435897435897442,0.30627871362939985,113495.92333333334,195.96418417266187 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,HIMSTAR,Him Star Urja Company Limited,748.0,780.0,748.0,,780.0,770.0,10.0,,870.0,675740.0,11.0,32.0,4.27807486631016,1.2987012987012987,61430.90909090909,776.7126436781609 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,HLI,Himalayan Life Insurance Limited,330.0,334.7,330.0,,333.1,333.5,-0.39999999999997726,,1991.0,661760.1,38.0,4.699999999999989,1.4242424242424208,-0.11994002998500068,17414.73947368421,332.3757408337519 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,HLICF,HLI Large Cap Fund,8.49,8.49,8.25,,8.3,8.75,-0.4499999999999993,,2550.0,21158.5,8.0,0.2400000000000002,2.826855123674914,-5.142857142857134,2644.8125,8.297450980392156 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,HPPL,Himalayan Power Partner Ltd.,370.0,385.0,370.0,,381.9,380.0,1.8999999999999773,,35987.0,13729342.4,66.0,15.0,4.054054054054054,0.499999999999994,208020.3393939394,381.508389140523 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,HRL,Himalayan Reinsurance Limited,635.0,635.0,612.0,,620.0,629.0,-9.0,,53865.0,33405975.1,445.0,23.0,3.622047244094488,-1.4308426073131957,75069.60696629214,620.1796175624246 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,HURJA,Himalaya Urja Bikas Company Limited,241.3,244.0,240.1,,242.0,241.0,1.0,,7538.0,1817760.8,22.0,3.9000000000000057,1.616245337753836,0.4149377593360996,82625.4909090909,241.14629875298488 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,ICFC,ICFC Finance Limited,628.0,628.0,623.0,,625.0,628.0,-3.0,,316.0,197250.0,4.0,5.0,0.7961783439490446,-0.47770700636942676,49312.5,624.2088607594936 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,ICFCD89,8% ICFC Finance Limited Debenture 2089,1100.0,1100.0,1100.0,,1100.0,1101.0,-1.0,,25.0,27500.0,1.0,0.0,0.0,-0.09082652134423251,27500.0,1100.0 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,IGI,IGI Prudential insurance Limited,455.0,455.0,455.0,,455.0,449.8,5.199999999999989,,244.0,111020.0,2.0,0.0,0.0,1.1560693641618471,55510.0,455.0 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,IHL,Ingwa Hydropower Limited,356.1,361.0,356.1,,357.0,362.5,-5.5,,520.0,187631.0,3.0,4.899999999999977,1.376017972479634,-1.5172413793103448,62543.666666666664,360.82884615384614 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,860.0,930.0,860.0,,905.0,884.0,21.0,,75.0,67137.0,7.0,70.0,8.13953488372093,2.3755656108597285,9591.0,895.16 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,ILI,IME Life Insurance Company Limited,422.0,429.9,422.0,,423.2,425.0,-1.8000000000000114,,435.0,184520.5,39.0,7.899999999999977,1.872037914691938,-0.42352941176470854,4731.294871794872,424.1850574712644 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,JBBL,Jyoti Bikas Bank Limited,360.1,365.0,360.1,,364.0,364.1,-0.10000000000002274,,9745.0,3530634.1,28.0,4.899999999999977,1.360733129686192,-0.02746498214776785,126094.075,362.30211390456645 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1265.0,1286.0,1265.0,,1286.0,1283.0,3.0,,333.0,426794.3,12.0,21.0,1.6600790513833994,0.23382696804364772,35566.191666666666,1281.6645645645644 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,JFL,Janaki Finance Company Limited,404.0,412.0,404.0,,412.0,404.0,8.0,,500.0,204906.0,7.0,8.0,1.9801980198019802,1.9801980198019802,29272.285714285714,409.812 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,JHAPA,Jhapa Energy Limited,1201.1,1223.9,1200.0,,1210.0,1211.1,-1.099999999999909,,1166.0,1412471.6,22.0,23.90000000000009,1.9898426442427852,-0.090826521344225,64203.25454545455,1211.3821612349916 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,JOSHI,Joshi Hydropower Development Company Ltd,276.9,276.9,265.7,,265.7,270.0,-4.300000000000011,,2954.0,799063.8,14.0,11.199999999999989,4.044781509570238,-1.5925925925925968,57075.985714285714,270.50230196343944 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,KAHL,Kalanga Hydro Limited,601.2,608.0,577.0,,588.1,601.2,-13.100000000000023,,10820.0,6420743.4,538.0,31.0,5.156353958749168,-2.1789753825682006,11934.467286245354,593.4143622920518 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,KBL,Kumari Bank Limited,228.2,232.0,227.0,,232.0,228.2,3.8000000000000114,,158724.0,36542560.0,392.0,5.0,2.1910604732690624,1.6652059596844924,93220.8163265306,230.22706080995943 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,KBSH,Kutheli Bukhari Small Hydropower Limited,1053.0,1053.0,1025.0,,1030.0,1050.0,-20.0,,6444.0,6682860.5,94.0,28.0,2.6590693257359925,-1.9047619047619049,71094.26063829787,1037.0671166977033 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,KDBY,Kumari Dhanabriddhi Yojana,10.9,11.0,10.9,,11.0,11.0,0.0,,800.0,8780.0,4.0,0.09999999999999964,0.9174311926605472,0.0,2195.0,10.975 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,KDL,Kalinchowk Darshan Limited,793.0,800.0,793.0,,800.0,813.9,-13.899999999999977,,70.0,55820.0,4.0,7.0,0.8827238335435058,-1.7078265143137952,13955.0,797.4285714285714 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,KEF,Kumari Equity Fund,10.4,10.6,10.4,,10.6,10.69,-0.08999999999999986,,400.0,4201.0,3.0,0.1999999999999993,1.9230769230769162,-0.8419083255378845,1400.3333333333333,10.5025 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,KHPL,Kalinchock Hydropower Limited,960.4,989.9,960.4,,975.0,990.0,-15.0,,735.0,715028.5,30.0,29.5,3.071636817992503,-1.5151515151515151,23834.283333333333,972.8278911564626 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,KKHC,Khanikhola Hydropower Co. Ltd.,282.3,288.0,280.0,,284.1,282.3,1.8000000000000114,,101411.0,28821287.4,311.0,8.0,2.8338646829613885,0.6376195536663165,92672.94983922828,284.20277287473743 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,800.0,800.0,800.0,,800.0,806.0,-6.0,,16.0,12800.0,1.0,0.0,0.0,-0.7444168734491315,12800.0,800.0 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,KPCL,Kalika power Company Ltd,482.0,485.0,482.0,,485.0,482.0,3.0,,599.0,289858.0,9.0,3.0,0.6224066390041494,0.6224066390041494,32206.444444444445,483.9031719532554 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,KSBBL,Kamana Sewa Bikas Bank Limited,489.0,493.0,489.0,,493.0,488.6,4.399999999999977,,4610.0,2263758.0,11.0,4.0,0.81799591002045,0.9005321326238184,205796.18181818182,491.0537960954447 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,KSY,Kumari Sabal Yojana,9.5,9.5,9.5,,9.5,9.55,-0.05000000000000071,,100.0,950.0,1.0,0.0,0.0,-0.5235602094240912,950.0,9.5 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,LBBL,Lumbini Bikas Bank Ltd.,510.0,514.9,500.0,,507.0,510.0,-3.0,,11701.0,5981260.0,52.0,14.899999999999977,2.921568627450976,-0.5882352941176471,115024.23076923077,511.1751132381848 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,LEC,Liberty Energy Company Limited,225.0,234.0,225.0,,233.0,224.0,9.0,,169406.0,39122472.1,391.0,9.0,4.0,4.017857142857143,100057.47340153453,230.93911726857374 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,LICN,Life Insurance Corporation (Nepal) Limited,814.9,814.9,794.5,,796.1,804.0,-7.899999999999977,,283.0,226288.3,6.0,20.399999999999977,2.5033746471959724,-0.9825870646766142,37714.71666666667,799.6053003533568 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,915.0,920.0,915.0,,916.0,935.0,-19.0,,120.0,110070.0,3.0,5.0,0.546448087431694,-2.0320855614973263,36690.0,917.25 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,LSL,Laxmi Sunrise Bank Limited,218.8,235.0,218.8,,232.2,230.3,1.8999999999999773,,61053.0,14088963.0,106.0,16.19999999999999,7.404021937842773,0.8250108554059823,132914.74528301886,230.76610485971204 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,LVF2,Laxmi Value Fund 2,9.56,9.6,9.56,,9.6,9.66,-0.0600000000000005,,400.0,3836.0,3.0,0.03999999999999915,0.41841004184099523,-0.6211180124223654,1278.6666666666667,9.59 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,MABEL,Mabilung Energy Limited,638.0,649.0,635.0,,640.0,637.0,3.0,,1560.0,993808.0,21.0,14.0,2.19435736677116,0.47095761381475665,47324.19047619047,637.0564102564102 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,MAKAR,Makar Jitumaya Suri Hydropower Limited,460.0,460.0,449.0,,450.0,450.0,0.0,,23434.0,10557520.2,69.0,11.0,2.391304347826087,0.0,153007.53913043477,450.5214730733122 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,MANDU,Mandu Hydropower Limited,858.0,858.0,819.0,,833.0,857.9,-24.899999999999977,,283.0,239176.0,10.0,39.0,4.545454545454546,-2.9024361813731177,23917.6,845.1448763250884 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,828.0,840.0,828.0,,830.2,843.0,-12.799999999999955,,93.0,77246.0,5.0,12.0,1.4492753623188406,-1.5183867141162462,15449.2,830.6021505376344 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,276.0,276.1,272.0,,275.0,276.1,-1.1000000000000227,,1320.0,362156.0,41.0,4.100000000000023,1.4855072463768197,-0.3984063745020003,8833.073170731708,274.3606060606061 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,MBL,Machhapuchhre Bank Limited,259.0,263.0,258.6,,263.0,259.9,3.1000000000000227,,53271.0,13913802.0,115.0,4.399999999999977,1.69884169884169,1.192766448634099,120989.58260869565,261.1890522047643 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,MBLEF,MBL Equity Fund,9.9,10.2,9.9,,9.96,10.2,-0.23999999999999844,,1300.0,13134.0,5.0,0.29999999999999893,3.030303030303019,-2.3529411764705728,2626.8,10.103076923076923 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,MCHL,Menchhiyam Hydropower Limited,290.0,290.0,285.0,,286.0,285.0,1.0,,1584.0,453249.8,18.0,5.0,1.7241379310344827,0.3508771929824561,25180.544444444444,286.1425505050505 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,MDB,Miteri Development Bank Limited,601.0,601.0,596.2,,600.0,602.0,-2.0,,720.0,432463.0,4.0,4.7999999999999545,0.7986688851913402,-0.33222591362126247,108115.75,600.6430555555555 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,MEHL,Manakamana Engineering Hydropower Limited,315.1,323.0,315.0,,315.1,315.0,0.10000000000002274,,425.0,133957.0,6.0,8.0,2.5388765471278956,0.03174603174603897,22326.166666666668,315.1929411764706 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,MEL,Modi Energy Limited,220.0,224.2,220.0,,221.0,220.0,1.0,,470.0,104475.0,21.0,4.199999999999989,1.909090909090904,0.45454545454545453,4975.0,222.2872340425532 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,MEN,Mountain Energy Nepal Limited,597.1,602.9,596.0,,596.0,597.0,-1.0,,6208.0,3719444.1,33.0,6.899999999999977,1.1555853290906006,-0.16750418760469013,112710.42727272728,599.1372583762886 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,MERO,Mero Microfinance Bittiya Sanstha Ltd.,700.0,700.0,686.1,,690.0,694.0,-4.0,,502.0,348385.7,6.0,13.899999999999977,1.9857142857142822,-0.5763688760806917,58064.28333333333,693.9954183266932 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,MFIL,Manjushree Finance Ltd.,770.0,835.0,770.0,,790.0,795.9,-5.899999999999977,,2386.0,1895019.2,22.0,65.0,8.441558441558442,-0.7412991581856989,86137.23636363636,794.224308466052 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,MHCL,Molung Hydropower Company Limited,325.0,326.0,325.0,,326.0,330.0,-4.0,,100.0,32550.0,10.0,1.0,0.3076923076923077,-1.2121212121212122,3255.0,325.5 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,MHL,Mandakini Hydropower Limited,480.0,480.0,480.0,,480.0,485.0,-5.0,,20.0,9600.0,2.0,0.0,0.0,-1.0309278350515463,4800.0,480.0 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,MHNL,Mountain Hydro Nepal Limited,240.8,240.8,240.8,,240.8,241.5,-0.6999999999999886,,28.0,6742.4,1.0,0.0,0.0,-0.2898550724637634,6742.4,240.79999999999998 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,MKCL,Muktinath Krishi Company Limited,1152.0,1153.0,1152.0,,1153.0,1180.0,-27.0,,120.0,138350.0,3.0,1.0,0.08680555555555555,-2.288135593220339,46116.666666666664,1152.9166666666667 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,MKHC,Maya Khola Hydropower Company Limited,293.0,297.0,293.0,,297.0,297.2,-0.19999999999998863,,120.0,35414.0,12.0,4.0,1.3651877133105803,-0.06729475100941744,2951.1666666666665,295.1166666666667 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,MKHL,Mai Khola Hydropower Limited,493.0,516.9,493.0,,503.0,507.0,-4.0,,1590.0,813515.0,16.0,23.899999999999977,4.847870182555776,-0.7889546351084813,50844.6875,511.6446540880503 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,MKJC,Mailung Khola Jal Vidhyut Company Limited,500.0,500.0,485.0,,488.9,487.0,1.8999999999999773,,635.0,315224.0,9.0,15.0,3.0,0.3901437371663198,35024.88888888889,496.41574803149604 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,MLBL,Mahalaxmi Bikas Bank Ltd.,366.8,366.8,362.0,,365.9,364.0,1.8999999999999773,,5948.0,2160650.5,19.0,4.800000000000011,1.3086150490730675,0.5219780219780157,113718.44736842105,363.2566408876933 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1715.0,1720.0,1715.0,,1720.0,1739.9,-19.90000000000009,,42.0,72135.0,2.0,5.0,0.2915451895043732,-1.143743893327208,36067.5,1717.5 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,MMF1,Mega Mutual Fund -1,9.19,9.3,9.19,,9.3,9.47,-0.16999999999999993,,850.0,7830.0,5.0,0.11000000000000121,1.1969532100108946,-1.7951425554382252,1566.0,9.211764705882352 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,485.0,487.0,485.0,,487.0,496.0,-9.0,,40.0,19420.0,4.0,2.0,0.4123711340206186,-1.8145161290322582,4855.0,485.5 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,MNBBL,Muktinath Bikas Bank Ltd.,365.0,379.8,365.0,,379.0,377.0,2.0,,3533.0,1338385.1,35.0,14.800000000000011,4.054794520547948,0.5305039787798408,38239.57428571429,378.8239739598076 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,MNMF1,Muktinath Mutual Fund 1,9.52,9.81,9.52,,9.71,9.7,0.010000000000001563,,900.0,8704.0,4.0,0.2900000000000009,3.046218487394968,0.10309278350517076,2176.0,9.671111111111111 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,MPFL,Multipurpose Finance Company Limited,610.0,628.0,610.0,,627.5,626.9,0.6000000000000227,,1420.0,891010.0,6.0,18.0,2.9508196721311477,0.09570904450470932,148501.66666666666,627.4718309859155 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,MSHL,Mid Solu Hydropower Limited,630.0,630.0,630.0,,630.0,632.0,-2.0,,11.0,6930.0,1.0,0.0,0.0,-0.31645569620253167,6930.0,630.0 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1207.1,1225.0,1207.1,,1225.0,1244.0,-19.0,,30.0,36571.0,2.0,17.90000000000009,1.4828928837710291,-1.527331189710611,18285.5,1219.0333333333333 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,NABBC,Narayani Development Bank Limited,800.0,810.0,790.0,,810.0,786.0,24.0,,2415.0,1938171.3,31.0,20.0,2.5,3.0534351145038165,62521.65483870968,802.555403726708 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,NABIL,Nabil Bank Limited,553.0,561.8,553.0,,561.8,553.1,8.699999999999932,,46546.0,26016532.5,248.0,8.799999999999955,1.5913200723327223,1.5729524498282286,104905.37298387097,558.9423903235509 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,NBBD2085,10.25% NBBL Debenture 2085,1165.0,1165.0,1160.7,,1160.7,1133.0,27.700000000000045,,1739.0,2018672.3,10.0,4.2999999999999545,0.36909871244634807,2.444836716681381,201867.23,1160.8236342725704 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,NBF3,Nabil Balanced Fund-3,9.7,9.7,9.68,,9.68,9.97,-0.2900000000000009,,200.0,1938.0,2.0,0.019999999999999574,0.2061855670103049,-2.9087261785356158,969.0,9.69 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,NBL,Nepal Bank Limited,258.4,275.0,258.4,,274.5,272.0,2.5,,18249.0,4979497.9,75.0,16.600000000000023,6.424148606811155,0.9191176470588236,66393.30533333334,272.86415146035404 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,NBLD85,Nabil Debenture 2085,1070.9,1070.9,1070.9,,1070.9,1040.0,30.90000000000009,,25.0,26772.5,1.0,0.0,0.0,2.971153846153855,26772.5,1070.9 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,NBLD87,8.5% Nepal Bank Debenture 2087,1225.0,1225.0,1131.0,,1131.0,1225.0,-94.0,,9757.0,11035247.4,3.0,94.0,7.673469387755103,-7.673469387755103,3678415.8000000003,1131.008240237778 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1490.0,1496.0,1490.0,,1496.0,1520.0,-24.0,,22.0,32846.0,2.0,6.0,0.4026845637583893,-1.5789473684210527,16423.0,1493.0 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,NFS,Nepal Finance Ltd.,581.0,590.0,580.0,,580.5,582.0,-1.5,,870.0,508441.0,7.0,10.0,1.7211703958691909,-0.25773195876288657,72634.42857142857,584.4149425287357 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,NGPL,Ngadi Group Power Ltd.,416.1,422.0,416.1,,421.0,420.0,1.0,,9726.0,4076376.6,30.0,5.899999999999977,1.417928382600331,0.2380952380952381,135879.22,419.1215916101172 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,NHPC,National Hydro Power Company Limited,272.0,282.0,272.0,,279.0,280.4,-1.3999999999999773,,42882.0,12014173.5,105.0,10.0,3.6764705882352944,-0.499286733238223,114420.7,280.16821743388834 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1063.3,1063.3,1063.3,,1063.3,1050.0,13.299999999999955,,30.0,31899.0,1.0,0.0,0.0,1.2666666666666624,31899.0,1063.3 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,NIBLGF,NIBL Growth Fund,9.65,9.65,9.4,,9.5,9.22,0.27999999999999936,,24200.0,233415.0,4.0,0.25,2.5906735751295336,3.036876355748366,58353.75,9.645247933884297 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,NIBSF2,NIBL Samriddhi Fund -2,9.1,9.1,8.57,,8.82,8.85,-0.02999999999999936,,3920.0,35550.0,4.0,0.5299999999999994,5.824175824175818,-0.3389830508474504,8887.5,9.068877551020408 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,NICA,NIC Asia Bank Ltd.,344.0,348.0,343.5,,346.9,344.2,2.6999999999999886,,12791.0,4406780.0,50.0,4.5,1.308139534883721,0.7844276583381722,88135.6,344.5219294816668 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,NICBF,NIC Asia Balanced Fund,9.07,9.07,9.07,,9.07,9.12,-0.049999999999998934,,200.0,1814.0,1.0,0.0,0.0,-0.5482456140350761,1814.0,9.07 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,NICFC,NIC Asia Flexi CAP Fund,9.01,9.1,9.0,,9.1,9.2,-0.09999999999999964,,1700.0,15321.0,3.0,0.09999999999999964,1.109877913429519,-1.0869565217391266,5107.0,9.01235294117647 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,NICGF2,NIC ASIA Growth Fund-2,9.55,9.55,9.55,,9.55,9.38,0.16999999999999993,,100.0,955.0,1.0,0.0,0.0,1.8123667377398713,955.0,9.55 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,NICL,Nepal Insurance Co. Ltd.,521.0,521.0,521.0,,521.0,520.0,1.0,,16.0,8336.0,1.0,0.0,0.0,0.19230769230769232,8336.0,521.0 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,560.0,568.4,560.0,,560.1,568.0,-7.899999999999977,,144.0,80847.0,13.0,8.399999999999977,1.499999999999996,-1.3908450704225312,6219.0,561.4375 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,NIFRA,Nepal Infrastructure Bank Limited,256.0,256.5,252.0,,254.2,255.0,-0.8000000000000114,,3959.0,1008649.0,73.0,4.5,1.7578125,-0.31372549019608287,13817.109589041096,254.77368022227836 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,NIL,Neco Insurance Limited,625.0,627.0,624.0,,627.0,630.0,-3.0,,599.0,374453.0,7.0,3.0,0.48,-0.4761904761904762,53493.28571428572,625.1302170283807 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,NIMB,Nepal Investment Mega Bank Limited,194.0,208.0,194.0,,207.0,204.2,2.8000000000000114,,57862.0,11838388.8,164.0,14.0,7.216494845360824,1.3712047012732673,72185.29756097561,204.59695136704573 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,NIMBD90,10% NIMB Debenture 2090,1220.1,1266.2,1220.1,,1266.2,1220.1,46.100000000000136,,1544.0,1955003.3,2.0,46.100000000000136,3.7783788214080927,3.7783788214080927,977501.65,1266.193847150259 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,149.2,149.2,149.2,,149.2,145.1,4.099999999999994,,10.0,1492.0,1.0,0.0,0.0,2.8256374913852476,1492.0,149.2 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,NLG,NLG Insurance Company Ltd.,603.0,603.0,603.0,,603.0,603.9,-0.8999999999999773,,1050.0,633150.0,5.0,0.0,0.0,-0.14903129657227643,126630.0,603.0 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,NLIC,Nepal Life Insurance Co. Ltd.,769.0,770.0,765.0,,770.0,769.0,1.0,,2644.0,2033463.2,29.0,5.0,0.6501950585175552,0.13003901170351106,70119.42068965518,769.085930408472 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,NLICL,National Life Insurance Co. Ltd.,588.0,605.0,588.0,,590.0,588.0,2.0,,9153.0,5478569.0,20.0,17.0,2.891156462585034,0.3401360544217687,273928.45,598.5544630175899 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,NMB,NMB Bank Limited,235.0,268.0,235.0,,255.0,247.1,7.900000000000006,,136736.0,35313027.9,283.0,33.0,14.042553191489363,3.1970861999190636,124781.01731448763,258.25699084366954 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,NMB50,NMB 50,10.74,10.74,10.74,,10.74,10.6,0.14000000000000057,,119.0,1278.06,1.0,0.0,0.0,1.3207547169811376,1278.06,10.74 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,NMBHF2,NMB Hybrid Fund L- II,9.81,9.84,9.81,,9.84,9.77,0.07000000000000028,,84855.0,832666.44,4.0,0.02999999999999936,0.30581039755351025,0.7164790174002077,208166.61,9.812815273112957 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,NMFBS,National Laghubitta Bittiya Sanstha Limited,1131.0,1150.0,1121.8,,1150.0,1131.0,19.0,,1584.0,1808771.5,13.0,28.200000000000045,2.4933687002652563,1.6799292661361624,139136.26923076922,1141.9011994949494 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,NMIC,Nepal Micro Insurance Company Limited,961.0,989.0,961.0,,989.0,984.0,5.0,,385.0,376663.0,23.0,28.0,2.91363163371488,0.5081300813008129,16376.652173913044,978.3454545454546 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,545.0,545.0,536.0,,536.0,545.9,-9.899999999999977,,37.0,19933.0,3.0,9.0,1.651376146788991,-1.8135189595163907,6644.333333333333,538.7297297297297 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,NRIC,Nepal Reinsurance Company Limited,986.0,995.0,975.0,,984.0,986.0,-2.0,,7209.0,7134577.0,55.0,20.0,2.028397565922921,-0.2028397565922921,129719.58181818182,989.6763767512831 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,NRM,Nepal Republic Media Limited,324.0,326.0,321.4,,326.0,328.4,-2.3999999999999773,,680.0,221219.0,6.0,4.600000000000023,1.41975308641976,-0.7308160779537081,36869.833333333336,325.3220588235294 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,NRN,NRN Infrastructure and Development Limited,1435.0,1479.0,1435.0,,1475.0,1463.0,12.0,,12277.0,17951954.3,67.0,44.0,3.0662020905923346,0.8202323991797676,267939.61641791044,1462.2427547446446 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,NSIF2,NMB Sulav Investment Fund - 2,10.68,10.8,10.68,,10.8,10.68,0.120000000000001,,1700.0,18288.0,5.0,0.120000000000001,1.123595505617987,1.123595505617987,3657.6,10.75764705882353 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,NSY,Nepal Life Samriddhi Lagani Yojana,9.33,9.33,9.28,,9.28,9.33,-0.05000000000000071,,1200.0,11165.0,8.0,0.05000000000000071,0.535905680600222,-0.535905680600222,1395.625,9.304166666666667 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,NTC,Nepal Doorsanchar Company Limited,864.1,865.0,863.2,,864.0,864.0,0.0,,2191.0,1893145.7,29.0,1.7999999999999545,0.20830922346950057,0.0,65280.88620689655,864.0555454130533 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,633.0,633.0,633.0,,633.0,640.6,-7.600000000000023,,200.0,126600.0,1.0,0.0,0.0,-1.186387761473622,126600.0,633.0 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,NWCL,Nepal Warehousing Company Limited ,721.1,733.0,721.1,,733.0,739.9,-6.899999999999977,,40.0,29111.0,4.0,11.899999999999977,1.6502565524892494,-0.9325584538451112,7277.75,727.775 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,NYADI,Nyadi Hydropower Limited,368.0,370.0,368.0,,370.0,371.0,-1.0,,303.0,112030.0,10.0,2.0,0.5434782608695652,-0.2695417789757413,11203.0,369.73597359735976 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,OHL,Oriental Hotels Limited,692.0,692.0,692.0,,692.0,692.0,0.0,,30.0,20760.0,1.0,0.0,0.0,0.0,20760.0,692.0 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,OMPL,Om Megashree Pharmaceuticals Limited,975.0,996.0,975.0,,975.2,996.0,-20.799999999999955,,661.0,645539.0,12.0,21.0,2.1538461538461537,-2.088353413654614,53794.916666666664,976.6096822995462 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,PCBL,Prime Commercial Bank Ltd.,230.9,248.9,230.9,,247.0,243.0,4.0,,45175.0,11108636.5,144.0,18.0,7.795582503248159,1.646090534979424,77143.30902777778,245.9023021582734 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,PCIL,Palpa Cement Industries Limited,660.0,700.0,660.0,,690.0,692.0,-2.0,,6683.0,4647372.5,164.0,40.0,6.0606060606060606,-0.2890173410404624,28337.63719512195,695.4021397575939 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,PHCL,Peoples Hydropower Company Limited,309.0,310.5,308.0,,308.0,309.0,-1.0,,4972.0,1536009.9,31.0,2.5,0.8090614886731391,-0.3236245954692557,49548.7064516129,308.93199919549477 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,PMHPL,Panchakanya Mai Hydropower Ltd,320.0,320.1,320.0,,320.1,324.0,-3.8999999999999773,,20.0,6401.0,2.0,0.10000000000002274,0.031250000000007105,-1.2037037037036968,3200.5,320.05 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,PMLI,Prabhu Mahalaxmi Life Insurance Limited,442.0,466.0,442.0,,458.0,454.0,4.0,,615.0,280231.1,20.0,24.0,5.429864253393665,0.881057268722467,14011.554999999998,455.660325203252 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,PPCL,Panchthar Power Compant Limited,353.9,353.9,347.0,,353.7,352.5,1.1999999999999886,,252.0,89071.8,3.0,6.899999999999977,1.9497033060186428,0.3404255319148904,29690.600000000002,353.45952380952383 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,PPL,People's Power Limited,328.9,339.0,328.9,,339.0,339.0,0.0,,4049.0,1356727.7,24.0,10.100000000000023,3.070842201276991,0.0,56530.32083333333,335.0772289454186 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,PRIN,Prabhu Insurance Ltd.,697.0,697.0,696.0,,696.0,695.0,1.0,,324.0,225604.0,2.0,1.0,0.1434720229555237,0.14388489208633093,112802.0,696.3086419753087 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,PROFL,Progressive Finance Limited,450.0,450.0,450.0,,450.0,444.0,6.0,,100.0,45000.0,1.0,0.0,0.0,1.3513513513513513,45000.0,450.0 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,PRSF,Prabhu Smart Fund,12.9,12.9,12.9,,12.9,12.77,0.13000000000000078,,87298.0,1126144.2,6.0,0.0,0.0,1.0180109631949943,187690.69999999998,12.899999999999999 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,PRVU,Prabhu Bank Limited,200.0,202.5,199.0,,202.0,199.9,2.0999999999999943,,40466.0,8129496.7,142.0,3.5,1.7500000000000002,1.0505252626313129,57249.97676056338,200.8969678248406 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,PSF,Prabhu Select Fund,12.1,12.15,11.76,,11.79,12.1,-0.3100000000000005,,620.0,7448.0,5.0,0.39000000000000057,3.2231404958677734,-2.5619834710743845,1489.6,12.012903225806452 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,PURE,Pure Energy Limited,872.9,894.0,872.9,,894.0,898.0,-4.0,,396.0,350480.0,11.0,21.100000000000023,2.417229923244361,-0.4454342984409799,31861.81818181818,885.0505050505051 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,RADHI,Radhi Bidyut Company Ltd,720.0,763.2,720.0,,751.5,755.0,-3.5,,5347.0,4041023.5,20.0,43.200000000000045,6.000000000000006,-0.4635761589403974,202051.175,755.7552833364504 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,RAWA,Rawa Energy Development Limited,440.0,453.0,440.0,,448.9,445.0,3.8999999999999773,,1948.0,874057.9,28.0,13.0,2.9545454545454546,0.8764044943820173,31216.35357142857,448.6950205338809 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,RBBD83,8.5% RBBL Debenture 2083,1037.3,1037.3,1037.3,,1037.3,1037.0,0.2999999999999545,,3643.0,3778883.9,1.0,0.0,0.0,0.028929604628732355,3778883.9,1037.3 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,RBBF40,RBB Focus 40,9.07,9.07,9.07,,9.07,9.32,-0.25,,1400.0,12698.0,2.0,0.0,0.0,-2.682403433476395,6349.0,9.07 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,RFPL,River Falls Power Limited,330.0,350.0,330.0,,344.0,345.9,-1.8999999999999773,,1860.0,640951.2,24.0,20.0,6.0606060606060606,-0.5492917028042722,26706.3,344.5974193548387 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,RHGCL,Rapti Hydro And General Construction Limited,261.0,276.8,261.0,,274.1,273.7,0.4000000000000341,,830.0,228500.0,13.0,15.800000000000011,6.053639846743299,0.14614541468762665,17576.923076923078,275.30120481927713 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,254.0,269.0,254.0,,265.0,267.0,-2.0,,2610.0,692317.0,24.0,15.0,5.905511811023622,-0.7490636704119851,28846.541666666668,265.25555555555553 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,RIDI,Ridi Power Company Limited,355.0,377.0,355.0,,374.9,370.0,4.899999999999977,,173306.0,64870214.6,258.0,22.0,6.197183098591549,1.3243243243243183,251434.94031007754,374.31026392623454 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,RLEL,Ridge Line Energy Limited,941.0,970.0,941.0,,960.1,970.0,-9.899999999999977,,1377.0,1322985.4,48.0,29.0,3.0818278427205104,-1.0206185567010286,27562.19583333333,960.7737109658677 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,RLFL,Reliance Finance Ltd.,484.0,484.0,471.8,,474.0,471.0,3.0,,3617.0,1723550.0,16.0,12.199999999999989,2.520661157024791,0.6369426751592357,107721.875,476.51368537461985 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,RMF1,RBB Mutual Fund 1,9.99,10.89,9.99,,10.57,9.7,0.870000000000001,,600.0,6230.0,5.0,0.9000000000000004,9.009009009009013,8.969072164948464,1246.0,10.383333333333333 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,RMF2,RBB Mutual Fund 2,10.16,10.16,10.16,,10.16,10.12,0.040000000000000924,,3150.0,32004.0,3.0,0.0,0.0,0.3952569169960566,10668.0,10.16 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,RNLI,Reliable Nepal Life Insurance Limited,451.1,458.0,447.3,,447.7,455.0,-7.300000000000011,,16162.0,7272265.3,94.0,10.699999999999989,2.3719796054089977,-1.604395604395607,77364.5244680851,449.9607288701893 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,668.0,668.0,659.7,,659.7,670.1,-10.399999999999977,,337.0,222775.5,6.0,8.299999999999955,1.2425149700598734,-1.55200716310998,37129.25,661.0548961424332 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,RSML,Reliance Spinning Mills Limited,3320.0,3419.6,3320.0,,3330.0,3494.0,-164.0,,45526.0,151658642.6,527.0,99.59999999999991,2.9999999999999973,-4.693760732684602,287777.3104364326,3331.2534068444406 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,RSY,Reliable Samriddhi Yojana,10.05,10.4,10.05,,10.4,10.35,0.05000000000000071,,2650.0,27465.0,12.0,0.34999999999999964,3.482587064676613,0.48309178743962045,2288.75,10.364150943396226 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,RURU,Ru Ru Jalbidhyut Pariyojana Limited,649.0,649.0,626.1,,626.1,631.0,-4.899999999999977,,345.0,217661.5,5.0,22.899999999999977,3.5285053929121695,-0.776545166402532,43532.3,630.9028985507247 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SABBL,Salapa Bikas Bank Limited,1160.0,1190.0,1100.0,,1135.0,1160.0,-25.0,,5622.0,6377669.7,115.0,90.0,7.758620689655173,-2.1551724137931036,55457.99739130435,1134.4129669156885 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SADBL,Shangrila Development Bank Ltd.,422.1,425.0,422.0,,425.0,426.3,-1.3000000000000114,,1600.0,676670.0,11.0,3.0,0.7107320540156361,-0.3049495660333125,61515.454545454544,422.91875 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SAGAR,Sagar Distillery Limited,1750.0,1800.0,1750.0,,1784.0,1792.0,-8.0,,2955.0,5293911.0,51.0,50.0,2.857142857142857,-0.4464285714285714,103802.17647058824,1791.5096446700509 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SAGF,Sanima Growth Fund,10.06,10.06,10.06,,10.06,10.1,-0.03999999999999915,,200.0,2012.0,2.0,0.0,0.0,-0.3960396039603876,1006.0,10.06 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SAHAS,Sahas Urja Limited,664.6,667.9,664.6,,667.0,662.3,4.7000000000000455,,3165.0,2109619.1,51.0,3.2999999999999545,0.49653927174239454,0.7096481956817222,41365.080392156866,666.5463191153239 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SAIL,Shreenagar Agritech Industries Limited,1163.4,1163.4,1095.0,,1103.0,1108.0,-5.0,,8153.0,8996877.2,131.0,68.40000000000009,5.879319236719966,-0.45126353790613716,68678.45190839694,1103.5051146817123 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SALICO,Sagarmatha Lumbini Insurance Co. Limited,603.0,603.0,603.0,,603.0,609.6,-6.600000000000023,,29.0,17487.0,1.0,0.0,0.0,-1.0826771653543343,17487.0,603.0 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SANIMA,Sanima Bank Limited,390.6,390.6,372.2,,378.5,372.0,6.5,,70536.0,26632674.4,241.0,18.400000000000034,4.710701484895042,1.747311827956989,110509.022406639,377.5756266303731 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SANVI,Sanvi Energy Limited,635.0,640.0,630.0,,630.0,643.0,-13.0,,1977.0,1256969.0,22.0,10.0,1.574803149606299,-2.021772939346812,57134.954545454544,635.7961557916035 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SAPDBL,Saptakoshi Development Bank Ltd,845.0,845.0,798.0,,823.0,806.0,17.0,,7490.0,6128574.9,82.0,47.0,5.562130177514793,2.109181141439206,74738.71829268293,818.2342990654206 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SARBTM,Sarbottam Cement Limited,794.1,810.0,794.0,,810.0,805.0,5.0,,1251.0,1004185.0,17.0,16.0,2.0148595894723584,0.6211180124223602,59069.705882352944,802.7058353317346 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SBCF,Sunrise Bluechip Fund,9.61,9.89,9.61,,9.85,9.61,0.2400000000000002,,3003.0,29376.67,8.0,0.28000000000000114,2.913631633714892,2.4973985431841856,3672.08375,9.782440892440892 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SBD89,10.25% Sanima Debenture 2089,1245.4,1245.4,1245.4,,1245.4,1236.0,9.400000000000091,,5000.0,6227000.0,1.0,0.0,0.0,0.7605177993527582,6227000.0,1245.4 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SBI,Nepal SBI Bank Limited,410.0,413.0,410.0,,413.0,413.5,-0.5,,1136.0,467637.0,18.0,3.0,0.7317073170731708,-0.12091898428053204,25979.833333333332,411.65228873239437 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SBIBD86,10% Nepal SBI Bank Debenture 2086,1152.1,1152.1,1152.1,,1152.1,1161.0,-8.900000000000091,,1100.0,1267310.0,1.0,0.0,0.0,-0.7665805340224023,1267310.0,1152.1 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SBID89,9% Nepal SBI Bank Rinpatra 2089,1194.2,1194.2,1194.2,,1194.2,1185.0,9.200000000000045,,3000.0,3582600.0,1.0,0.0,0.0,0.7763713080168815,3582600.0,1194.2 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SBL,Siddhartha Bank Limited,410.0,414.9,409.6,,414.9,410.0,4.899999999999977,,21430.0,8859075.8,104.0,5.2999999999999545,1.2926829268292572,1.1951219512195066,85183.42115384617,413.39597760149326 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SBLD89,10.75% SBL Debenture 2089,1270.0,1271.0,1270.0,,1271.0,1270.0,1.0,,9726.0,12357251.0,2.0,1.0,0.07874015748031496,0.07874015748031496,6178625.5,1270.5378367263006 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SCB,Standard Chartered Bank Limited,618.5,662.0,618.5,,651.2,651.0,0.20000000000004547,,1935.0,1264577.8,22.0,43.5,7.033144704931285,0.03072196620584416,57480.80909090909,653.5285788113696 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SEF,Siddhartha Equity Fund,10.4,10.4,10.4,,10.4,10.11,0.2900000000000009,,200.0,2080.0,2.0,0.0,0.0,2.868447082096943,1040.0,10.4 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SFEF,Sunrise Focused Equity Fund,10.16,10.16,10.16,,10.16,9.95,0.21000000000000085,,12200.0,123952.0,1.0,0.0,0.0,2.110552763819104,123952.0,10.16 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SGHC,Swet-Ganga Hydropower & Construction Limited ,329.0,333.9,323.3,,325.0,325.0,0.0,,7945.0,2584687.0,30.0,10.599999999999966,3.221884498480233,0.0,86156.23333333334,325.3224669603524 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SGHL,Sanigad Hydro Limited,550.0,555.0,535.2,,543.0,552.0,-9.0,,26367.0,14368318.1,912.0,19.799999999999955,3.599999999999991,-1.6304347826086956,15754.734758771929,544.9356430386467 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SGIC,Sanima GIC Insurance Limited,475.1,478.0,470.1,,473.0,478.0,-5.0,,1340.0,636209.0,22.0,7.899999999999977,1.662807829930536,-1.0460251046025104,28918.590909090908,474.7828358208955 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SHEL,Singati Hydro Energy Limited,310.0,311.5,309.0,,309.0,309.7,-0.6999999999999886,,3125.0,967993.0,27.0,2.5,0.8064516129032258,-0.2260251856635417,35851.59259259259,309.75776 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SHINE,Shine Resunga Development Bank Ltd.,420.9,420.9,415.0,,418.0,417.5,0.5,,11689.0,4871347.0,22.0,5.899999999999977,1.401758137324775,0.11976047904191617,221424.86363636365,416.7462571648558 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SHINED,Shine Resunga Debenture,1144.0,1144.0,1144.0,,1144.0,1144.0,0.0,,1.0,1109.7,1.0,0.0,0.0,0.0,1109.7,1109.7 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SHIVM,SHIVAM CEMENTS LTD,655.0,658.0,652.7,,653.1,655.0,-1.8999999999999773,,12628.0,8251070.6,64.0,5.2999999999999545,0.8091603053435046,-0.29007633587785914,128922.978125,653.3948843839088 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SHL,Soaltee Hotel Limited,502.0,503.0,499.1,,503.0,503.0,0.0,,3227.0,1621810.0,7.0,3.8999999999999773,0.7768924302788799,0.0,231687.14285714287,502.5751471955376 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1467.7,1467.7,1450.0,,1450.0,1513.0,-63.0,,30.0,43677.0,3.0,17.700000000000045,1.2059685221775598,-4.163912756113682,14559.0,1455.9 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SHPC,Sanima Mai Hydropower Ltd.,515.0,521.0,513.0,,513.1,518.6,-5.5,,4566.0,2345849.0,23.0,8.0,1.5533980582524272,-1.0605476282298496,101993.43478260869,513.7645641699518 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SICL,Shikhar Insurance Co. Ltd.,635.0,635.0,625.0,,632.0,633.7,-1.7000000000000455,,909.0,572800.0,12.0,10.0,1.574803149606299,-0.26826574088686217,47733.333333333336,630.1430143014302 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SIFC,Shree Investment Finance Co. Ltd.,521.0,536.0,521.0,,536.0,529.0,7.0,,1010.0,526360.0,4.0,15.0,2.8790786948176583,1.3232514177693762,131590.0,521.1485148514852 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SIGS2,Siddhartha Investment Growth Scheme - 2,10.1,10.1,10.1,,10.1,10.2,-0.09999999999999964,,1000.0,10100.0,2.0,0.0,0.0,-0.9803921568627416,5050.0,10.1 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SIGS3,Siddhartha Investment Growth Scheme 3,10.36,10.4,10.36,,10.4,10.5,-0.09999999999999964,,500.0,5192.0,4.0,0.040000000000000924,0.38610038610039504,-0.952380952380949,1298.0,10.384 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SIKLES,Sikles Hydropower Limited,565.0,575.0,565.0,,567.0,572.0,-5.0,,187.0,106732.1,12.0,10.0,1.7699115044247788,-0.8741258741258742,8894.341666666667,570.7598930481283 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SINDU,Sindhu Bikash Bank Ltd,754.9,754.9,700.0,,720.0,719.0,1.0,,1340.0,974732.0,21.0,54.89999999999998,7.272486422042652,0.13908205841446453,46415.80952380953,727.4119402985075 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SIPD,Shikhar power Development Limited,725.0,740.0,707.1,,711.0,727.0,-16.0,,4368.0,3112938.3,94.0,32.89999999999998,4.537931034482756,-2.200825309491059,33116.36489361702,712.6690247252747 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,270.8,281.0,270.8,,278.9,285.0,-6.100000000000023,,1882.0,526259.8,22.0,10.199999999999989,3.766617429837514,-2.1403508771929904,23920.9,279.62794899043575 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SJLIC,SuryaJyoti Life Insurance Company Limited,421.5,428.5,421.5,,426.0,427.9,-1.8999999999999773,,1359.0,579139.0,23.0,7.0,1.6607354685646498,-0.4440289787333436,25179.956521739132,426.15084621044883 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,770.1,770.1,765.6,,767.0,766.0,1.0,,1388.0,1064663.3,20.0,4.5,0.584339696143358,0.13054830287206268,53233.165,767.0484870317003 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SKHEL,Suryakunda Hydro Electric Limited,1075.0,1075.0,1056.0,,1060.1,1077.9,-17.800000000000182,,80.0,84831.0,8.0,19.0,1.7674418604651163,-1.6513591242230432,10603.875,1060.3875 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SKHL,Super Khudi Hydropower Limited,907.1,930.0,907.1,,930.0,935.0,-5.0,,965.0,881459.0,45.0,22.899999999999977,2.5245287178921814,-0.53475935828877,19587.977777777778,913.4290155440415 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,822.0,822.0,820.0,,820.0,823.0,-3.0,,63.0,51742.0,7.0,2.0,0.24330900243309003,-0.3645200486026731,7391.714285714285,821.3015873015873 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1103.0,1118.9,1100.0,,1118.9,1126.0,-7.099999999999909,,510.0,561884.0,6.0,18.90000000000009,1.7135086128739885,-0.630550621669619,93647.33333333333,1101.7333333333333 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,754.0,760.0,740.0,,760.0,754.0,6.0,,800.0,592551.1,12.0,20.0,2.6525198938992043,0.7957559681697612,49379.25833333333,740.6888749999999 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SMB,Support Microfinance Bittiya Sanstha Ltd.,1915.0,1915.0,1860.0,,1860.0,1915.0,-55.0,,220.0,412011.0,8.0,55.0,2.8720626631853787,-2.8720626631853787,51501.375,1872.7772727272727 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SMH,Super Mai Hydropower Limited,517.1,518.0,516.0,,516.0,517.1,-1.1000000000000227,,1031.0,532924.0,10.0,2.0,0.3867723844517501,-0.21272481144846694,53292.4,516.9000969932105 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SMHL,Super Madi Hydropower Limited,487.0,489.0,483.0,,485.0,490.0,-5.0,,4037.0,1964784.1,19.0,6.0,1.2320328542094456,-1.0204081632653061,103409.68947368422,486.69410453306915 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SMJC,Sagarmatha Jalabidhyut Company Limited,473.9,479.9,462.5,,470.0,470.0,0.0,,9006.0,4255121.6,65.0,17.399999999999977,3.671660687908837,0.0,65463.409230769226,472.476304685765 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,773.0,780.0,773.0,,780.0,794.0,-14.0,,111.0,86447.0,4.0,7.0,0.9055627425614489,-1.7632241813602016,21611.75,778.8018018018018 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SNLI,Sun Nepal Life Insurance Company Limited,433.0,445.0,433.0,,436.6,441.0,-4.399999999999977,,500.0,218441.6,28.0,12.0,2.771362586605081,-0.9977324263038496,7801.4857142857145,436.8832 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SNORL,Snow Rivers Limited,979.0,1010.0,961.0,,971.1,979.0,-7.899999999999977,,7776.0,7717948.0,267.0,49.0,5.005107252298264,-0.8069458631256361,28906.172284644195,992.5344650205761 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SOHL,Solu Hydropower Limited,600.0,606.0,591.0,,600.0,605.0,-5.0,,15665.0,9359578.4,310.0,15.0,2.5,-0.8264462809917356,30192.188387096776,597.4834599425471 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SONA,Sonapur Minerals And Oil Limited,419.5,421.0,417.6,,421.0,419.9,1.1000000000000227,,1380.0,578936.0,42.0,3.3999999999999773,0.8104886769964188,0.26196713503215596,13784.190476190477,419.5188405797102 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SOPL,Sopan Pharmaceuticals Limited,893.0,913.0,886.1,,906.1,893.0,13.100000000000023,,22556.0,20293987.6,441.0,26.899999999999977,3.012318029115339,1.4669652855543138,46018.11247165533,899.7157120056748 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SPC,Samling Power Company Limited,424.0,425.0,422.0,,423.0,426.0,-3.0,,650.0,276000.0,8.0,3.0,0.7075471698113208,-0.7042253521126761,34500.0,424.61538461538464 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SPDL,Synergy Power Development Ltd.,396.5,396.5,384.0,,384.0,389.0,-5.0,,6993.0,2691684.5,18.0,12.5,3.1525851197982346,-1.2853470437017995,149538.02777777778,384.9112684112684 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SPHL,Sayapatri Hydropower Limited,533.0,533.2,533.0,,533.2,544.0,-10.799999999999955,,210.0,111932.0,2.0,0.20000000000004547,0.03752345215760703,-1.9852941176470504,55966.0,533.0095238095238 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SPIL,Siddhartha Premier Insurance Limited,704.5,705.1,704.0,,705.1,710.0,-4.899999999999977,,1290.0,908385.0,6.0,1.1000000000000227,0.15613910574876122,-0.6901408450704193,151397.5,704.1744186046511 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SPL,Shuvam Power Limited,665.0,666.0,663.0,,663.0,675.0,-12.0,,30.0,19940.0,3.0,3.0,0.4511278195488722,-1.7777777777777777,6646.666666666667,664.6666666666666 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SRBLD83,10.25% Sunrise Bank Debenture 2083,1024.3,1024.3,1024.3,,1024.3,1024.2,0.09999999999990905,,351.0,359529.3,1.0,0.0,0.0,0.009763718023814592,359529.3,1024.3 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SRLI,Sanima Reliance Life Insurance Limited,381.0,387.0,381.0,,385.0,386.0,-1.0,,1868.0,720788.5,42.0,6.0,1.574803149606299,-0.2590673575129534,17161.630952380954,385.86108137044965 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SSHL,Shiva Shree Hydropower Ltd,212.0,212.0,210.1,,211.9,209.5,2.4000000000000057,,9229.0,1951584.2,45.0,1.9000000000000057,0.8962264150943424,1.1455847255369955,43368.537777777776,211.46215191244988 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2061.5,2062.0,2061.5,,2062.0,2098.0,-36.0,,21.0,43297.0,2.0,0.5,0.02425418384671356,-1.7159199237368923,21648.5,2061.7619047619046 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,675.0,694.0,675.0,,692.0,693.0,-1.0,,1679.0,1162362.0,7.0,19.0,2.814814814814815,-0.1443001443001443,166051.7142857143,692.2942227516379 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,635.0,635.0,635.0,,635.0,642.0,-7.0,,150.0,95250.0,2.0,0.0,0.0,-1.0903426791277258,47625.0,635.0 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,SYPNL,SY Panel Nepal Limited,1352.8,1432.0,1352.8,,1426.0,1424.0,2.0,,7067.0,10030506.5,128.0,79.20000000000005,5.854523950325255,0.1404494382022472,78363.33203125,1419.344346964766 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,TAMOR,Sanima Middle Tamor Hydropower Limited,451.0,452.0,448.6,,448.6,452.6,-4.0,,8342.0,3754663.7,44.0,3.3999999999999773,0.7538802660753829,-0.8837825894829873,85333.26590909091,450.0915487892592 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,TPC,Terhathum Power Company Limited,364.0,369.2,364.0,,368.0,369.5,-1.5,,950.0,348795.8,10.0,5.199999999999989,1.4285714285714255,-0.40595399188092013,34879.58,367.1534736842105 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,570.0,580.0,560.2,,567.8,574.0,-6.2000000000000455,,13935.0,8005460.3,375.0,19.799999999999955,3.473684210526308,-1.0801393728223074,21347.89413333333,574.4858485827054 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,TRH,Taragaon Regency Hotel Limited,785.0,785.0,785.0,,785.0,785.0,0.0,,100.0,78500.0,1.0,0.0,0.0,0.0,78500.0,785.0 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,TSHL,Three Star Hydropower Limited,401.0,406.0,400.0,,400.0,400.0,0.0,,2806.0,1129744.5,33.0,6.0,1.4962593516209477,0.0,34234.681818181816,402.61742694226655 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,TTL,Trade Tower Limited,765.0,780.0,765.0,,765.2,773.0,-7.7999999999999545,,2174.0,1671830.1,48.0,15.0,1.9607843137254901,-1.0090556274256086,34829.793750000004,769.0110855565778 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,TVCL,Trishuli Jal Vidhyut Company Limited ,485.0,490.0,475.0,,490.0,485.0,5.0,,890.0,428685.0,8.0,15.0,3.0927835051546393,1.0309278350515463,53585.625,481.6685393258427 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,UAIL,United Ajod Insurance Limited,460.0,464.8,453.1,,456.0,458.0,-2.0,,90.0,41062.0,9.0,11.699999999999989,2.5434782608695627,-0.43668122270742354,4562.444444444444,456.24444444444447 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,UHEWA,Upper Hewakhola Hydropower Company Limited,580.0,601.0,580.0,,588.0,592.0,-4.0,,2026.0,1191394.9,27.0,21.0,3.620689655172414,-0.6756756756756757,44125.73703703703,588.0527640671273 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2742.8,2810.0,2742.8,,2810.0,2760.0,50.0,,30.0,82956.0,3.0,67.19999999999982,2.45005104273005,1.8115942028985508,27652.0,2765.2 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,ULHC,Upper Lohore Khola Hydropower Company Limited,365.0,365.0,351.1,,360.0,359.5,0.5,,4255.0,1507387.0,38.0,13.899999999999977,3.8082191780821852,0.13908205841446453,39668.07894736842,354.26251468860164 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,UMHL,United Modi Hydropower Ltd.,587.5,595.0,577.0,,585.2,594.8,-9.599999999999909,,10850.0,6305697.0,33.0,18.0,3.0638297872340425,-1.6139878950907718,191081.72727272726,581.1702304147466 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,UMRH,United IDI Mardi RB Hydropower Limited.,537.0,537.0,534.0,,536.5,540.1,-3.6000000000000227,,72.0,38593.0,4.0,3.0,0.5586592178770949,-0.666543232734683,9648.25,536.0138888888889 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,UNHPL,Union Hydropower Limited,400.0,400.0,395.0,,395.6,397.0,-1.3999999999999773,,926.0,367341.0,12.0,5.0,1.25,-0.3526448362720346,30611.75,396.69654427645787 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,UPCL,UNIVERSAL POWER COMPANY LTD,357.0,359.8,353.1,,359.8,357.0,2.8000000000000114,,1207.0,427394.0,14.0,6.699999999999989,1.876750700280109,0.7843137254901992,30528.14285714286,354.096106048053 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,UPPER,Upper Tamakoshi Hydropower Ltd,200.0,200.5,198.0,,200.5,200.2,0.30000000000001137,,13774.0,2752616.5,91.0,2.5,1.25,0.14985014985015555,30248.532967032967,199.8414766952229 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,USHEC,Upper Solu Hydro Electric Company Limited,495.0,495.0,495.0,,495.0,495.5,-0.5,,140.0,69300.0,9.0,0.0,0.0,-0.10090817356205853,7700.0,495.0 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,USHL,Upper Syange Hydropower Limited,550.0,565.0,550.0,,550.1,559.0,-8.899999999999977,,44.0,24346.0,5.0,15.0,2.727272727272727,-1.5921288014311228,4869.2,553.3181818181819 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1181.0,1186.0,1181.0,,1186.0,1181.0,5.0,,30.0,35480.0,3.0,5.0,0.42337002540220153,0.42337002540220153,11826.666666666666,1182.6666666666667 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,686.0,700.0,686.0,,688.4,706.0,-17.600000000000023,,150.0,104174.0,14.0,14.0,2.0408163265306123,-2.492917847025499,7441.0,694.4933333333333 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,VLUCL,Vision Lumbini Urja Company Limited ,470.0,470.0,448.1,,448.1,452.0,-3.8999999999999773,,404.0,187583.0,15.0,21.899999999999977,4.6595744680851015,-0.8628318584070747,12505.533333333333,464.31435643564356 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1405.0,1415.0,1405.0,,1414.0,1374.0,40.0,,151.0,213193.0,7.0,10.0,0.7117437722419928,2.911208151382824,30456.14285714286,1411.8741721854306 +2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,YMHL,Yambaling Hydropower Limited,640.1,660.0,640.1,,649.9,655.0,-5.100000000000023,,7304.0,4720119.5,243.0,19.899999999999977,3.1088892360568625,-0.7786259541984767,19424.360082304527,646.2376095290252 From 963287c181b39120a4d242d031683490cc49946d Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Mon, 27 Jul 2026 06:45:30 +0000 Subject: [PATCH 4/9] Update market data (2026-07-27 12:30:21 NPT) [run:30243760058-1] --- .../2026/07/market_summary_2026-07-27.csv | 1 + data/nepse/2026/07/today_price_2026-07-27.csv | 337 ++++++++++++++++++ 2 files changed, 338 insertions(+) diff --git a/data/nepse/2026/07/market_summary_2026-07-27.csv b/data/nepse/2026/07/market_summary_2026-07-27.csv index 6cf98156..e399fe45 100644 --- a/data/nepse/2026/07/market_summary_2026-07-27.csv +++ b/data/nepse/2026/07/market_summary_2026-07-27.csv @@ -2,3 +2,4 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-27T05:15:45+00:00,2026-07-27T11:00:45+05:45,2026-07-27,11:00:45,1785129345,0,5,11,OPEN,,,,,,,,,, 2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,OPEN,,,,,,,,,, 2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,OPEN,,,,,,,,,, +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,OPEN,,,,,,,,,, diff --git a/data/nepse/2026/07/today_price_2026-07-27.csv b/data/nepse/2026/07/today_price_2026-07-27.csv index 3586d75c..6877afb6 100644 --- a/data/nepse/2026/07/today_price_2026-07-27.csv +++ b/data/nepse/2026/07/today_price_2026-07-27.csv @@ -667,3 +667,340 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,VLUCL,Vision Lumbini Urja Company Limited ,470.0,470.0,448.1,,448.1,452.0,-3.8999999999999773,,404.0,187583.0,15.0,21.899999999999977,4.6595744680851015,-0.8628318584070747,12505.533333333333,464.31435643564356 2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1405.0,1415.0,1405.0,,1414.0,1374.0,40.0,,151.0,213193.0,7.0,10.0,0.7117437722419928,2.911208151382824,30456.14285714286,1411.8741721854306 2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,nepse_official,OPEN,2026-07-27,YMHL,Yambaling Hydropower Limited,640.1,660.0,640.1,,649.9,655.0,-5.100000000000023,,7304.0,4720119.5,243.0,19.899999999999977,3.1088892360568625,-0.7786259541984767,19424.360082304527,646.2376095290252 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,950.0,950.0,950.0,,950.0,945.0,5.0,,10.0,9500.0,1.0,0.0,0.0,0.5291005291005291,9500.0,950.0 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,ADBL,Agricultural Development Bank Limited,304.0,329.0,304.0,,325.0,320.0,5.0,,31715.0,10288524.4,145.0,25.0,8.223684210526317,1.5625,70955.34068965518,324.40562509853385 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,ADBLD83,10.35% Agricultural Bank Debenture 2083,1034.3,1034.3,1034.3,,1034.3,1034.3,0.0,,30.0,31029.0,1.0,0.0,0.0,0.0,31029.0,1034.3 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,AHL,Asian Hydropower Limited,416.3,430.0,416.3,,430.0,428.0,2.0,,564.0,237484.8,12.0,13.699999999999989,3.2908959884698503,0.46728971962616817,19790.399999999998,421.0723404255319 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,AHPC,Arun Valley Hydropower Development Co. Ltd.,274.9,276.4,274.1,,276.1,275.0,1.1000000000000227,,5517.0,1517832.3,32.0,2.2999999999999545,0.836667879228794,0.40000000000000824,47432.259375,275.11914083741163 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,379.0,381.0,375.3,,375.4,379.0,-3.6000000000000227,,61112.0,23057684.5,188.0,5.699999999999989,1.503957783641158,-0.949868073878634,122647.2579787234,377.3020765152507 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,AKPL,Arun Kabeli Power Ltd.,268.0,268.0,264.0,,265.0,265.7,-0.6999999999999886,,15469.0,4093389.1,50.0,4.0,1.4925373134328357,-0.2634550244636766,81867.782,264.6188570689767 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1051.0,1145.0,1051.0,,1086.0,1087.0,-1.0,,866.0,945167.0,28.0,94.0,8.943862987630828,-0.09199632014719411,33755.96428571428,1091.4168591224018 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,ALICL,Asian Life Insurance Co. Limited,442.0,442.2,440.0,,440.0,441.9,-1.8999999999999773,,864.0,381544.0,13.0,2.1999999999999886,0.4977375565610834,-0.4299615297578586,29349.53846153846,441.60185185185185 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,6326.1,6326.1,5660.2,,5705.0,6659.0,-954.0,,525.0,3020877.3,33.0,665.9000000000005,10.5262325919603,-14.326475446763778,91541.73636363636,5754.052 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,APHL,Appolo Hydropower Limited,897.1,905.0,890.0,,892.1,905.0,-12.899999999999977,,7851.0,7039731.0,186.0,15.0,1.6720543975030655,-1.4254143646408814,37848.01612903226,896.6667940389759 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,API,Api Power Company Ltd.,342.0,344.8,338.1,,340.5,344.0,-3.5,,33899.0,11518704.4,128.0,6.699999999999989,1.959064327485377,-1.0174418604651163,89989.878125,339.7948140063129 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1061.0,1088.0,1061.0,,1080.0,1089.0,-9.0,,554.0,597223.4,10.0,27.0,2.5447690857681433,-0.8264462809917356,59722.340000000004,1078.0205776173286 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,BANDIPUR,Bandipur Cablecar and Tourism Limited,758.0,763.0,750.6,,756.3,763.0,-6.7000000000000455,,2755.0,2085521.0,82.0,12.399999999999977,1.6358839050131895,-0.8781127129751043,25433.182926829268,756.9949183303086 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,BARUN,Barun Hydropower Co. Ltd.,335.0,335.4,331.0,,334.0,334.0,0.0,,8646.0,2890919.1,33.0,4.399999999999977,1.3134328358208887,0.0,87603.6090909091,334.3649201943095 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,BBC,Bishal Bazar Company Limited,4349.0,4355.0,4349.0,,4355.0,4375.0,-20.0,,30.0,130540.0,3.0,6.0,0.13796275005748448,-0.4571428571428572,43513.333333333336,4351.333333333333 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,BEDC,Bhugol Energy Development Company Limited,334.0,334.0,330.0,,332.0,334.0,-2.0,,2954.0,978260.5,25.0,4.0,1.1976047904191618,-0.5988023952095809,39130.42,331.16469194312793 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,BFC,Best Finance Company Ltd.,506.4,538.0,506.4,,534.0,533.0,1.0,,21228.0,11284085.4,103.0,31.600000000000023,6.240126382306482,0.18761726078799248,109554.22718446603,531.5661107970606 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,BGWT,Bhagawati Hydropower Development Company Limited,587.0,605.5,586.5,,595.0,600.1,-5.100000000000023,,860.0,517449.6,15.0,19.0,3.2367972742759794,-0.8498583569405136,34496.64,601.6855813953488 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,BHCL,Bikash Hydropower Company Limited,520.0,525.0,511.0,,511.0,523.9,-12.899999999999977,,6891.0,3564338.7,102.0,14.0,2.6923076923076925,-2.462301966024046,34944.49705882353,517.2454941227688 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,BHDC,Bindhyabasini Hydropower Development Company Limited,432.0,445.0,432.0,,445.0,445.2,-0.19999999999998863,,1182.0,521465.5,17.0,13.0,3.009259259259259,-0.04492362982928766,30674.441176470587,441.172165820643 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,BHL,Balephi Hydropower Limited,213.0,219.1,213.0,,216.6,217.0,-0.4000000000000057,,15076.0,3276460.5,79.0,6.099999999999994,2.8638497652582133,-0.18433179723502566,41474.1835443038,217.32956354470682 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,BHPL,Barahi Hydropower Public Limited,465.0,493.5,465.0,,493.5,486.6,6.899999999999977,,1965.0,968289.0,9.0,28.5,6.129032258064516,1.4180024660912405,107587.66666666667,492.7679389312977 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,BJHL,Bhujung Hydropower Limited,770.4,793.0,759.0,,793.0,793.0,0.0,,2195.0,1687853.0,48.0,34.0,4.413291796469367,0.0,35163.604166666664,768.9535307517084 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,305.9,305.9,290.0,,295.5,297.0,-1.5,,1898.0,562077.2,34.0,15.899999999999977,5.197777051323955,-0.5050505050505051,16531.682352941174,296.1418335089568 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,BNT,Bottlers Nepal (Terai) Limited,11878.0,11878.0,11650.0,,11650.0,11532.2,117.79999999999927,,40.0,468380.0,4.0,228.0,1.9195150698770838,1.0214876606371661,117095.0,11709.5 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,BOKD86KA,"BOK Debenture 2086 ""KA""",1145.0,1145.4,1145.0,,1145.4,1145.0,0.40000000000009095,,4703.0,5386815.3,2.0,0.40000000000009095,0.03493449781660183,0.03493449781660183,2693407.65,1145.3998086327877 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,BPCL,Butwal Power Company Limited,645.1,677.0,645.1,,671.0,665.0,6.0,,4392.0,2839613.0,12.0,31.899999999999977,4.944969772128348,0.9022556390977444,236634.41666666666,646.5421220400729 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,BUNGAL,Bungal Hydro Limited,634.9,634.9,617.2,,620.0,634.9,-14.899999999999977,,10131.0,6309308.6,95.0,17.699999999999932,2.787840604819646,-2.3468262718538315,66413.7747368421,622.7725397295429 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,C30MF,Citizens Super 30 Mutual Fund,9.69,9.7,9.69,,9.7,9.96,-0.26000000000000156,,300.0,2909.0,2.0,0.009999999999999787,0.10319917440660255,-2.6104417670682887,1454.5,9.696666666666667 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,932.0,945.0,932.0,,942.0,938.0,4.0,,3533.0,3329622.0,50.0,13.0,1.3948497854077253,0.42643923240938164,66592.44,942.4347579960373 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,CCBD88,Century Debenture 2088,1326.0,1326.0,1215.4,,1215.4,1326.0,-110.59999999999991,,5001.0,6078318.9,3.0,110.59999999999991,8.340874811463038,-8.340874811463038,2026106.3,1215.420695860828 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,CFCL,Central Finance Co. Ltd.,624.4,676.0,624.4,,669.2,657.2,12.0,,64756.0,43117392.9,213.0,51.60000000000002,8.263933376041004,1.825928180158247,202429.07464788732,665.8439820248317 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,CGH,Chandragiri Hills Limited,785.0,785.0,780.0,,780.0,787.0,-7.0,,23281.0,18170836.2,31.0,5.0,0.6369426751592357,-0.8894536213468869,586156.0064516129,780.5006743696576 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,CHCL,Chilime Hydropower Company Limited,495.0,499.0,494.0,,499.0,494.2,4.800000000000011,,4988.0,2481712.7,67.0,5.0,1.0101010101010102,0.9712666936462994,37040.48805970149,497.5366279069768 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,CHDC,CEDB Holdings Limited,2267.0,2430.0,2231.2,,2337.0,2254.0,83.0,,21982.0,50561871.3,125.0,198.80000000000018,8.769298632554044,3.6823425022182783,404494.9704,2300.148817214084 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,CHL,Chhyangdi Hydropower Ltd.,283.0,283.0,264.3,,270.0,270.0,0.0,,5615.0,1508758.0,28.0,18.69999999999999,6.607773851590101,0.0,53884.21428571428,268.7013357079252 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,CIT,Citizen Investment Trust,1734.0,1747.0,1734.0,,1741.0,1734.0,7.0,,1427.0,2487270.4,31.0,13.0,0.7497116493656286,0.40369088811995385,80234.52903225805,1743.0065872459704 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,CITY,City Hotel Limited,380.0,387.0,380.0,,383.2,387.0,-3.8000000000000114,,17861.0,6860110.2,122.0,7.0,1.8421052631578945,-0.9819121447028453,56230.41147540984,384.083209226807 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,CKHL,Chirkhwa Hydropower Limited ,588.0,621.0,588.0,,601.2,618.0,-16.799999999999955,,100.0,60153.0,8.0,33.0,5.612244897959184,-2.71844660194174,7519.125,601.53 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,CLI,Citizen Life Insurance Company Limited,450.3,459.9,450.3,,453.2,454.0,-0.8000000000000114,,14756.0,6772068.0,64.0,9.599999999999966,2.131912058627574,-0.1762114537444959,105813.5625,458.9365681756574 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,CORBL,Corporate Development Bank Limited,1471.6,1471.6,1380.1,,1400.0,1549.0,-149.0,,28025.0,39235771.1,279.0,91.5,6.217722207121501,-9.619109102646869,140630.00394265234,1400.027514719001 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,CREST,Crest Micro Life Insurance Limited,1290.3,1290.3,1202.0,,1210.2,1228.9,-18.700000000000045,,1702.0,2064588.0,36.0,88.29999999999995,6.843369758970779,-1.5216860607046987,57349.666666666664,1213.0364277320798 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,CSY,Citizens Santulit Yojana,9.06,9.2,9.0,,9.03,9.06,-0.030000000000001137,,1800.0,16267.0,10.0,0.1999999999999993,2.207505518763789,-0.33112582781458205,1626.7,9.037222222222223 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1345.0,1346.0,1345.0,,1346.0,1376.0,-30.0,,25.0,33645.0,3.0,1.0,0.07434944237918216,-2.1802325581395348,11215.0,1345.8 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,CZBIL,Citizens Bank International Limited,199.0,215.0,199.0,,214.5,209.4,5.099999999999994,,91654.0,19491281.2,242.0,16.0,8.040201005025125,2.4355300859598827,80542.48429752066,212.6615445043315 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,853.0,854.0,851.1,,851.1,854.0,-2.8999999999999773,,855.0,729384.2,12.0,2.8999999999999773,0.3399765533411462,-0.33957845433255,60782.01666666666,853.0809356725146 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,DHEL,Daramkhola Hydro Energy Limited,626.0,630.0,616.2,,622.0,626.0,-4.0,,4748.0,2973405.7,87.0,13.799999999999955,2.204472843450472,-0.6389776357827476,34177.07701149426,626.2438289806234 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,DHPL,Dibyashwori Hydropower Ltd.,300.0,300.0,295.0,,295.2,300.0,-4.800000000000011,,180.0,53423.0,6.0,5.0,1.6666666666666667,-1.6000000000000039,8903.833333333334,296.7944444444444 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1210.0,1220.0,1190.2,,1190.2,1220.1,-29.899999999999864,,137.0,165602.0,6.0,29.799999999999955,2.462809917355368,-2.4506188017375514,27600.333333333332,1208.7737226277372 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,DOLTI,Dolti Power Company Limited,335.0,335.0,331.0,,334.0,331.9,2.1000000000000227,,2662.0,886914.4,19.0,4.0,1.1940298507462688,0.6327206990057315,46679.7052631579,333.17595792637115 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,DORDI,Dordi Khola Jal Bidyut Company Limited,260.1,266.5,260.1,,262.5,263.1,-0.6000000000000227,,3719.0,972661.1,36.0,6.399999999999977,2.4605920799692336,-0.22805017103763692,27018.36388888889,261.5383436407636 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,EBL,Everest Bank Limited,732.9,732.9,725.0,,731.0,724.0,7.0,,16971.0,12376999.7,103.0,7.899999999999977,1.0779096738982095,0.9668508287292817,120165.04563106796,729.302910847917 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,EBLD85,10.50% Everest Bank Limited Debenture 2085,1121.9,1121.9,1121.9,,1121.9,1130.0,-8.099999999999909,,2500.0,2804750.0,3.0,0.0,0.0,-0.7168141592920274,934916.6666666666,1121.9 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,EBLD86,Everest Bank Limited,1100.4,1100.4,1100.4,,1100.4,1105.0,-4.599999999999909,,300.0,330120.0,1.0,0.0,0.0,-0.4162895927601728,330120.0,1100.4 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,EBLD91,Everest Bank Limited Debenture 2091,1058.0,1058.0,1058.0,,1058.0,1090.0,-32.0,,25.0,26450.0,1.0,0.0,0.0,-2.9357798165137616,26450.0,1058.0 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,ECL,Everest Colour Limited,670.6,748.7,670.6,,748.7,651.1,97.60000000000002,,210.0,155333.0,21.0,78.10000000000002,11.646286907247244,14.990016894486258,7396.809523809524,739.6809523809524 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,EHPL,Eastern Hydropower Limited,365.0,365.0,355.5,,361.0,358.9,2.1000000000000227,,720.0,256492.0,8.0,9.5,2.6027397260273974,0.5851212036779111,32061.5,356.2388888888889 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,ENL,Emerging Nepal Limited,845.0,845.0,845.0,,845.0,849.0,-4.0,,10.0,8450.0,1.0,0.0,0.0,-0.47114252061248524,8450.0,845.0 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,780.2,788.0,780.0,,784.0,780.0,4.0,,1269.0,993154.0,12.0,8.0,1.0253781081773903,0.5128205128205128,82762.83333333333,782.6272655634358 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,997.0,997.0,983.0,,983.0,997.0,-14.0,,137.0,135507.0,4.0,14.0,1.4042126379137412,-1.4042126379137412,33876.75,989.1021897810219 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,GBBL,Garima Bikas Bank Limited,405.0,431.0,405.0,,426.1,426.0,0.10000000000002274,,13352.0,5700287.3,47.0,26.0,6.419753086419753,0.023474178403761203,121282.70851063829,426.923854104254 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,GBILD84/85,"Global IME Bank Debenture, 2084/85",1133.4,1133.4,1133.4,,1133.4,1145.0,-11.599999999999909,,9485.0,10750299.0,1.0,0.0,0.0,-1.0131004366812146,10750299.0,1133.4 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,GBIME,Global IME Bank Limited,238.0,267.8,238.0,,257.6,249.5,8.100000000000023,,739891.0,191800316.8,1282.0,29.80000000000001,12.52100840336135,3.246492985971953,149610.23151326054,259.2278008517471 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,GBIMESY2,Global IME Sammunat Yojana -2,9.4,9.4,9.12,,9.2,9.33,-0.13000000000000078,,1800.0,16470.0,5.0,0.28000000000000114,2.978723404255331,-1.3933547695605657,3294.0,9.15 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,750.0,765.0,750.0,,760.0,761.0,-1.0,,908.0,692119.6,13.0,15.0,2.0,-0.1314060446780552,53239.96923076923,762.2462555066079 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,GCIL,Ghorahi Cement Industry Limited,361.3,365.0,361.3,,363.6,364.0,-0.39999999999997726,,3998.0,1456876.6,50.0,3.6999999999999886,1.0240797121505643,-0.10989010989010364,29137.532000000003,364.4013506753377 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,GFCL,Goodwill Finance Limited,630.0,636.0,625.0,,633.0,630.4,2.6000000000000227,,2413.0,1523180.2,18.0,11.0,1.746031746031746,0.4124365482233539,84621.12222222221,631.2392043099876 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,GHL,Ghalemdi Hydro Limited,234.0,238.0,231.0,,232.2,234.0,-1.8000000000000114,,6481.0,1523730.8,44.0,7.0,2.9914529914529915,-0.7692307692307742,34630.24545454545,235.10735997531245 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,GIBF1,Global IME Balanced Fund-1,10.6,10.6,10.6,,10.6,10.55,0.049999999999998934,,1100.0,11660.0,3.0,0.0,0.0,0.47393364928908943,3886.6666666666665,10.6 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1119.9,1133.3,1119.9,,1133.3,1120.0,13.299999999999955,,403.0,453097.6,12.0,13.399999999999864,1.196535404946858,1.187499999999996,37758.13333333333,1124.3116625310174 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1710.0,1761.3,1710.0,,1761.3,1800.0,-38.700000000000045,,21.0,36372.0,3.0,51.299999999999955,2.9999999999999973,-2.1500000000000026,12124.0,1732.0 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,GLH,GreenLife Hydropower Limited,257.1,261.9,257.1,,261.9,259.0,2.8999999999999773,,1400.0,364712.0,15.0,4.7999999999999545,1.866977829638255,1.119691119691111,24314.133333333335,260.50857142857143 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1220.0,1220.0,1220.0,,1220.0,1246.0,-26.0,,91.0,111020.0,3.0,0.0,0.0,-2.086677367576244,37006.666666666664,1220.0 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,482.0,484.7,472.0,,478.0,473.0,5.0,,10458.0,5012587.2,26.0,12.699999999999989,2.63485477178423,1.0570824524312896,192791.8153846154,479.3064830751578 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,GMLI,Guardian Micro Life Insurance Limited ,1187.0,1205.0,1170.2,,1171.0,1186.5,-15.5,,318.0,376873.3,14.0,34.799999999999955,2.9317607413647813,-1.3063632532659082,26919.52142857143,1185.1361635220126 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,GRDBL,Green Development Bank Ltd.,1033.6,1112.0,1033.6,,1074.1,1088.0,-13.900000000000091,,2386.0,2561215.1,28.0,78.40000000000009,7.585139318885458,-1.277573529411773,91471.96785714287,1073.4346605196984 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,GSY,Garima Samriddhi Yojana,9.51,9.51,9.51,,9.51,9.42,0.08999999999999986,,400.0,3804.0,4.0,0.0,0.0,0.9554140127388521,951.0,9.51 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,GUFL,Gurkhas Finance Ltd.,566.9,594.9,566.9,,585.1,557.0,28.100000000000023,,44542.0,25941563.2,259.0,28.0,4.939142705944611,5.044883303411135,100160.47567567567,582.4067890979301 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,GVL,Green Ventures Limited,482.4,490.0,482.4,,489.0,485.0,4.0,,3530.0,1716511.8,20.0,7.600000000000023,1.575456053067998,0.8247422680412372,85825.59,486.26396600566574 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,H8020,Himalayan 80-20,11.8,11.81,11.8,,11.81,12.0,-0.1899999999999995,,500.0,5904.0,4.0,0.009999999999999787,0.0847457627118626,-1.5833333333333293,1476.0,11.808 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,HATHY,Hathway Investment Nepal Limited,750.0,759.0,740.0,,740.0,755.0,-15.0,,1462.0,1087314.0,24.0,19.0,2.533333333333333,-1.9867549668874174,45304.75,743.7168262653898 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,HBL,Himalayan Bank Limited,206.0,210.0,203.1,,206.9,206.0,0.9000000000000057,,37505.0,7802766.5,491.0,6.900000000000006,3.3495145631067986,0.43689320388349795,15891.581466395111,208.04603386215172 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,HDHPC,Himal Dolakha Hydropower Company Limited,220.6,222.0,218.5,,220.0,218.6,1.4000000000000057,,63332.0,13980081.6,143.0,3.5,1.5865820489573892,0.640439158279966,97762.80839160839,220.74277774268933 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,HDL,Himalayan Distillery Limited,1199.0,1199.0,1170.0,,1175.0,1166.0,9.0,,3695.0,4337599.9,78.0,29.0,2.418682235195997,0.7718696397941681,55610.255128205135,1173.9106630581869 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,HEI,Himalayan Everest Insurance Limited,545.0,546.0,540.0,,545.9,544.0,1.8999999999999773,,1123.0,611800.0,8.0,6.0,1.1009174311926606,0.34926470588234876,76475.0,544.7907390917186 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,HEIP,Himalayan Everest Insurance Limited Promoter,337.8,342.0,337.8,,342.0,328.0,14.0,,31.0,10513.8,2.0,4.199999999999989,1.2433392539964443,4.2682926829268295,5256.9,339.1548387096774 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,HFIN,Hotel Forest Inn Limited,757.0,780.0,757.0,,770.0,779.0,-9.0,,7703.0,5959969.7,160.0,23.0,3.038309114927345,-1.1553273427471118,37249.810625,773.7205893807608 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,HHL,Himalayan Hydropower Limited,350.0,355.9,345.4,,350.1,349.0,1.1000000000000227,,6437.0,2234457.1,44.0,10.5,3.0,0.3151862464183446,50783.11590909091,347.1270933664751 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,HIDCL,Hydorelectricity Investment and Development Company Ltd,261.3,267.0,260.2,,264.0,263.7,0.30000000000001137,,9071.0,2399236.8,72.0,6.800000000000011,2.602372751626487,0.113765642775886,33322.73333333333,264.49529269099327 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,195.0,199.0,194.2,,196.6,195.9,0.6999999999999886,,30856.0,6067201.8,60.0,4.800000000000011,2.4615384615384674,0.3573251659009641,101120.03,196.62956313196784 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,HIMSTAR,Him Star Urja Company Limited,748.0,780.0,748.0,,764.1,770.0,-5.899999999999977,,1610.0,1243390.0,20.0,32.0,4.27807486631016,-0.7662337662337633,62169.5,772.2919254658385 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,900.9,900.9,900.9,,900.9,900.9,0.0,,9.0,7922.6,4.0,0.0,0.0,0.0,1980.65,880.2888888888889 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,HLI,Himalayan Life Insurance Limited,330.0,336.0,330.0,,333.6,333.5,0.10000000000002274,,8481.0,2830324.0,67.0,6.0,1.8181818181818181,0.02998500749625869,42243.64179104478,333.72526824666903 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,HLICF,HLI Large Cap Fund,8.49,8.49,8.25,,8.3,8.75,-0.4499999999999993,,2550.0,21158.5,8.0,0.2400000000000002,2.826855123674914,-5.142857142857134,2644.8125,8.297450980392156 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,HPPL,Himalayan Power Partner Ltd.,370.0,385.0,370.0,,380.0,380.0,0.0,,51283.0,19553161.4,104.0,15.0,4.054054054054054,0.0,188011.1673076923,381.27959362751784 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,HRL,Himalayan Reinsurance Limited,635.0,635.0,612.0,,620.0,629.0,-9.0,,73465.0,45587974.6,554.0,23.0,3.622047244094488,-1.4308426073131957,82288.76281588447,620.5400476417342 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,HURJA,Himalaya Urja Bikas Company Limited,241.3,246.0,240.1,,244.0,241.0,3.0,,17058.0,4145090.8,47.0,5.900000000000006,2.4450891007045192,1.2448132780082988,88193.42127659573,242.99981240473676 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,ICFC,ICFC Finance Limited,628.0,628.0,623.0,,623.0,628.0,-5.0,,1457.0,909353.0,9.0,5.0,0.7961783439490446,-0.7961783439490446,101039.22222222222,624.1269732326699 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,ICFCD89,8% ICFC Finance Limited Debenture 2089,1100.0,1101.0,1100.0,,1101.0,1101.0,0.0,,45.0,49520.0,2.0,1.0,0.09090909090909091,0.0,24760.0,1100.4444444444443 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,IGI,IGI Prudential insurance Limited,455.0,455.0,450.0,,450.0,449.8,0.19999999999998863,,254.0,115520.0,3.0,5.0,1.098901098901099,0.04446420631391477,38506.666666666664,454.8031496062992 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,IHL,Ingwa Hydropower Limited,356.1,361.0,356.1,,361.0,362.5,-1.5,,860.0,310371.0,5.0,4.899999999999977,1.376017972479634,-0.41379310344827586,62074.2,360.896511627907 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,860.0,930.0,860.0,,904.0,884.0,20.0,,104.0,93197.2,10.0,70.0,8.13953488372093,2.262443438914027,9319.72,896.126923076923 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,ILI,IME Life Insurance Company Limited,422.0,429.9,422.0,,425.2,425.0,0.19999999999998863,,1202.0,511404.9,63.0,7.899999999999977,1.872037914691938,0.047058823529409086,8117.538095238096,425.4616472545757 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,JBBL,Jyoti Bikas Bank Limited,360.1,366.0,360.1,,363.0,364.1,-1.1000000000000227,,17765.0,6453919.1,55.0,5.899999999999977,1.638433768397661,-0.3021148036253839,117343.98363636363,363.2940669856459 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1265.0,1290.0,1265.0,,1282.0,1283.0,-1.0,,813.0,1044143.3,18.0,25.0,1.9762845849802373,-0.0779423226812159,58007.961111111115,1284.309102091021 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,JFL,Janaki Finance Company Limited,404.0,412.0,404.0,,410.0,404.0,6.0,,1505.0,615956.0,18.0,8.0,1.9801980198019802,1.4851485148514851,34219.77777777778,409.27308970099665 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,JHAPA,Jhapa Energy Limited,1201.1,1223.9,1200.0,,1203.0,1211.1,-8.099999999999909,,1736.0,2101664.6,32.0,23.90000000000009,1.9898426442427852,-0.6688134753529774,65677.01875,1210.6362903225806 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,JOSHI,Joshi Hydropower Development Company Ltd,276.9,276.9,265.7,,270.0,270.0,0.0,,4203.0,1133684.1,23.0,11.199999999999989,4.044781509570238,0.0,49290.61304347827,269.7321199143469 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1045.0,1045.0,1030.0,,1030.0,1039.0,-9.0,,170.0,176600.0,3.0,15.0,1.4354066985645932,-0.8662175168431183,58866.666666666664,1038.8235294117646 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,KAHL,Kalanga Hydro Limited,601.2,608.0,577.0,,580.0,601.2,-21.200000000000045,,16679.0,9860769.4,820.0,31.0,5.156353958749168,-3.526280771789761,12025.328536585366,591.2086695845074 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,KBL,Kumari Bank Limited,228.2,235.0,227.0,,232.0,228.2,3.8000000000000114,,321236.0,74537837.8,748.0,8.0,3.5056967572304996,1.6652059596844924,99649.51577540107,232.0345098307786 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,KBSH,Kutheli Bukhari Small Hydropower Limited,1053.0,1053.0,1015.0,,1025.0,1050.0,-25.0,,8569.0,8850584.0,118.0,38.0,3.608736942070275,-2.380952380952381,75004.94915254238,1032.8607772202124 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,KDBY,Kumari Dhanabriddhi Yojana,10.9,11.05,10.9,,11.05,11.0,0.05000000000000071,,1300.0,14297.0,9.0,0.15000000000000036,1.376146788990829,0.454545454545461,1588.5555555555557,10.997692307692308 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,KDL,Kalinchowk Darshan Limited,793.0,800.0,793.0,,800.0,813.9,-13.899999999999977,,70.0,55820.0,4.0,7.0,0.8827238335435058,-1.7078265143137952,13955.0,797.4285714285714 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,KEF,Kumari Equity Fund,10.4,10.61,10.4,,10.61,10.69,-0.08000000000000007,,500.0,5262.0,4.0,0.20999999999999908,2.0192307692307603,-0.7483629560336771,1315.5,10.524 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,KHPL,Kalinchock Hydropower Limited,960.4,989.9,960.4,,973.2,990.0,-16.799999999999955,,2488.0,2423121.1,57.0,29.5,3.071636817992503,-1.6969696969696924,42510.89649122807,973.9232717041801 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,KKHC,Khanikhola Hydropower Co. Ltd.,282.3,288.0,280.0,,281.1,282.3,-1.1999999999999886,,138647.0,39385522.0,402.0,8.0,2.8338646829613885,-0.4250797024442043,97973.93532338309,284.07049557509356 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,800.0,800.0,800.0,,800.0,806.0,-6.0,,316.0,252800.0,4.0,0.0,0.0,-0.7444168734491315,63200.0,800.0 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,KPCL,Kalika power Company Ltd,482.0,488.0,482.0,,483.2,482.0,1.1999999999999886,,2214.0,1070198.0,15.0,6.0,1.2448132780082988,0.2489626556016574,71346.53333333334,483.3775971093044 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,KSBBL,Kamana Sewa Bikas Bank Limited,489.0,493.0,489.0,,493.0,488.6,4.399999999999977,,5628.0,2763659.8,17.0,4.0,0.81799591002045,0.9005321326238184,162568.22352941174,491.0554015636105 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,KSY,Kumari Sabal Yojana,9.5,9.5,9.5,,9.5,9.55,-0.05000000000000071,,100.0,950.0,1.0,0.0,0.0,-0.5235602094240912,950.0,9.5 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,LBBL,Lumbini Bikas Bank Ltd.,510.0,514.9,500.0,,512.0,510.0,2.0,,12674.0,6477877.3,64.0,14.899999999999977,2.921568627450976,0.39215686274509803,101216.8328125,511.1154568407764 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,LEC,Liberty Energy Company Limited,225.0,234.0,225.0,,230.5,224.0,6.5,,206113.0,47658129.9,510.0,9.0,4.0,2.9017857142857144,93447.31352941177,231.2233090586232 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,LICN,Life Insurance Corporation (Nepal) Limited,814.9,814.9,794.5,,796.1,804.0,-7.899999999999977,,283.0,226288.3,6.0,20.399999999999977,2.5033746471959724,-0.9825870646766142,37714.71666666667,799.6053003533568 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,915.0,920.0,915.0,,915.1,935.0,-19.899999999999977,,514.0,471496.0,9.0,5.0,0.546448087431694,-2.128342245989302,52388.444444444445,917.307392996109 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,LSL,Laxmi Sunrise Bank Limited,218.8,235.0,218.8,,232.0,230.3,1.6999999999999886,,127135.0,29485888.8,212.0,16.19999999999999,7.404021937842773,0.7381676074685144,139084.38113207548,231.9258174381563 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,LUK,Laxmi Unnati Kosh,9.76,10.05,9.76,,10.05,9.76,0.2900000000000009,,550.0,5498.5,3.0,0.2900000000000009,2.9713114754098457,2.9713114754098457,1832.8333333333333,9.997272727272728 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,LVF2,Laxmi Value Fund 2,9.56,9.6,9.56,,9.6,9.66,-0.0600000000000005,,400.0,3836.0,3.0,0.03999999999999915,0.41841004184099523,-0.6211180124223654,1278.6666666666667,9.59 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,MABEL,Mabilung Energy Limited,638.0,649.0,635.0,,635.0,637.0,-2.0,,2730.0,1737847.0,34.0,14.0,2.19435736677116,-0.3139717425431711,51113.14705882353,636.5739926739926 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,MAKAR,Makar Jitumaya Suri Hydropower Limited,460.0,460.0,449.0,,457.0,450.0,7.0,,31183.0,14051842.2,98.0,11.0,2.391304347826087,1.5555555555555556,143386.14489795917,450.625090594234 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,MANDU,Mandu Hydropower Limited,858.0,858.0,819.0,,833.0,857.9,-24.899999999999977,,293.0,247506.0,11.0,39.0,4.545454545454546,-2.9024361813731177,22500.545454545456,844.7303754266212 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,828.0,840.0,828.0,,832.1,843.0,-10.899999999999977,,123.0,102209.0,6.0,12.0,1.4492753623188406,-1.2930011862396178,17034.833333333332,830.9674796747968 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,276.0,276.1,272.0,,274.1,276.1,-2.0,,3060.0,840170.0,74.0,4.100000000000023,1.4855072463768197,-0.7243752263672582,11353.648648648648,274.56535947712416 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,MBL,Machhapuchhre Bank Limited,259.0,265.5,258.6,,262.8,259.9,2.900000000000034,,120446.0,31674487.4,235.0,6.899999999999977,2.664092664092655,1.115813774528678,134785.05276595743,262.9766650615213 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,MBLEF,MBL Equity Fund,9.9,10.2,9.9,,10.0,10.2,-0.1999999999999993,,1500.0,15129.0,7.0,0.29999999999999893,3.030303030303019,-1.9607843137254832,2161.285714285714,10.086 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,MCHL,Menchhiyam Hydropower Limited,290.0,290.0,285.0,,285.0,285.0,0.0,,2384.0,681549.8,20.0,5.0,1.7241379310344827,0.0,34077.490000000005,285.88498322147655 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,MDB,Miteri Development Bank Limited,601.0,601.0,596.2,,601.0,602.0,-1.0,,1088.0,653523.0,7.0,4.7999999999999545,0.7986688851913402,-0.16611295681063123,93360.42857142857,600.6645220588235 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,MEHL,Manakamana Engineering Hydropower Limited,315.1,323.0,315.0,,316.0,315.0,1.0,,485.0,153152.0,10.0,8.0,2.5388765471278956,0.31746031746031744,15315.2,315.7773195876289 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,MEL,Modi Energy Limited,220.0,224.2,220.0,,223.5,220.0,3.5,,690.0,153331.0,29.0,4.199999999999989,1.909090909090904,1.5909090909090908,5287.275862068966,222.21884057971013 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,MEN,Mountain Energy Nepal Limited,597.1,602.9,595.5,,598.9,597.0,1.8999999999999773,,8445.0,5061507.2,48.0,7.399999999999977,1.2393233964160069,0.3182579564489074,105448.06666666667,599.3495796329189 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,MERO,Mero Microfinance Bittiya Sanstha Ltd.,700.0,700.0,686.1,,690.8,694.0,-3.2000000000000455,,662.0,459212.7,11.0,13.899999999999977,1.9857142857142822,-0.46109510086455985,41746.60909090909,693.6747734138972 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,MFIL,Manjushree Finance Ltd.,770.0,835.0,770.0,,790.0,795.9,-5.899999999999977,,12783.0,10130271.7,58.0,65.0,8.441558441558442,-0.7412991581856989,174659.8568965517,792.4799890479543 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,MHCL,Molung Hydropower Company Limited,325.0,326.2,325.0,,326.2,330.0,-3.8000000000000114,,130.0,42332.0,13.0,1.1999999999999886,0.36923076923076575,-1.151515151515155,3256.3076923076924,325.6307692307692 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,MHL,Mandakini Hydropower Limited,480.0,487.0,480.0,,487.0,485.0,2.0,,40.0,19290.0,4.0,7.0,1.4583333333333333,0.4123711340206186,4822.5,482.25 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,MHNL,Mountain Hydro Nepal Limited,240.8,243.0,240.8,,243.0,241.5,1.5,,68.0,16423.4,5.0,2.1999999999999886,0.913621262458467,0.6211180124223602,3284.6800000000003,241.52058823529413 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,MKCL,Muktinath Krishi Company Limited,1152.0,1180.0,1152.0,,1153.1,1180.0,-26.90000000000009,,160.0,185010.0,7.0,28.0,2.430555555555556,-2.2796610169491602,26430.0,1156.3125 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,MKHC,Maya Khola Hydropower Company Limited,293.0,300.0,293.0,,299.0,297.2,1.8000000000000114,,455.0,135884.0,18.0,7.0,2.3890784982935154,0.6056527590847952,7549.111111111111,298.6461538461538 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,MKHL,Mai Khola Hydropower Limited,493.0,516.9,493.0,,503.0,507.0,-4.0,,2124.0,1082224.0,24.0,23.899999999999977,4.847870182555776,-0.7889546351084813,45092.666666666664,509.5216572504708 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,MKJC,Mailung Khola Jal Vidhyut Company Limited,500.0,500.0,482.0,,489.7,487.0,2.6999999999999886,,755.0,373791.0,12.0,18.0,3.5999999999999996,0.5544147843942482,31149.25,495.08741721854307 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1168.5,1168.5,1150.0,,1150.0,1150.0,0.0,,36.0,41510.0,5.0,18.5,1.5832263585793753,0.0,8302.0,1153.0555555555557 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,MLBL,Mahalaxmi Bikas Bank Ltd.,366.8,367.7,362.0,,366.1,364.0,2.1000000000000227,,17294.0,6319556.0,52.0,5.699999999999989,1.5539803707742608,0.5769230769230832,121529.92307692308,365.4189892448248 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1715.0,1720.0,1696.2,,1696.2,1739.9,-43.700000000000045,,326.0,555287.1,13.0,23.799999999999955,1.3877551020408136,-2.511638599919538,42714.39230769231,1703.3346625766872 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,MMF1,Mega Mutual Fund -1,9.19,9.3,9.19,,9.3,9.47,-0.16999999999999993,,850.0,7830.0,5.0,0.11000000000000121,1.1969532100108946,-1.7951425554382252,1566.0,9.211764705882352 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,485.0,501.0,485.0,,501.0,496.0,5.0,,970.0,483280.0,16.0,16.0,3.2989690721649487,1.0080645161290323,30205.0,498.22680412371136 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,MNBBL,Muktinath Bikas Bank Ltd.,365.0,380.0,365.0,,379.4,377.0,2.3999999999999773,,7327.0,2779759.0,54.0,15.0,4.10958904109589,0.636604774535803,51477.01851851852,379.385696738092 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,MNMF1,Muktinath Mutual Fund 1,9.52,9.81,9.52,,9.71,9.7,0.010000000000001563,,1100.0,10646.0,5.0,0.2900000000000009,3.046218487394968,0.10309278350517076,2129.2,9.678181818181818 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,MPFL,Multipurpose Finance Company Limited,610.0,628.9,610.0,,628.9,626.9,2.0,,3720.0,2333894.3,16.0,18.899999999999977,3.0983606557377015,0.319030148349019,145868.39375,627.390940860215 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,MSHL,Mid Solu Hydropower Limited,630.0,630.0,630.0,,630.0,632.0,-2.0,,11.0,6930.0,1.0,0.0,0.0,-0.31645569620253167,6930.0,630.0 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1207.1,1230.0,1207.1,,1230.0,1244.0,-14.0,,40.0,48871.0,3.0,22.90000000000009,1.8971087730925436,-1.1254019292604502,16290.333333333334,1221.775 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,NABBC,Narayani Development Bank Limited,800.0,810.0,790.0,,809.9,786.0,23.899999999999977,,3537.0,2846874.6,45.0,20.0,2.5,3.040712468193381,63263.880000000005,804.8839694656489 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,NABIL,Nabil Bank Limited,553.0,568.0,553.0,,561.5,553.1,8.399999999999977,,73884.0,41435133.2,493.0,15.0,2.7124773960216997,1.518712710178987,84046.92332657201,560.8133452438959 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,737.0,737.0,737.0,,737.0,738.0,-1.0,,30.0,22110.0,1.0,0.0,0.0,-0.13550135501355012,22110.0,737.0 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,NBBD2085,10.25% NBBL Debenture 2085,1165.0,1165.0,1160.7,,1160.7,1133.0,27.700000000000045,,1918.0,2226437.6,12.0,4.2999999999999545,0.36909871244634807,2.444836716681381,185536.46666666667,1160.812095933264 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,NBF3,Nabil Balanced Fund-3,9.7,9.79,9.51,,9.79,9.97,-0.1800000000000015,,3500.0,33377.0,5.0,0.27999999999999936,2.8865979381443236,-1.8054162487462535,6675.4,9.536285714285714 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,NBL,Nepal Bank Limited,258.4,275.3,258.4,,274.7,272.0,2.6999999999999886,,42435.0,11626294.2,147.0,16.900000000000034,6.5402476780185905,0.9926470588235252,79090.43673469387,273.9788900671615 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,NBLD85,Nabil Debenture 2085,1070.9,1070.9,1070.9,,1070.9,1040.0,30.90000000000009,,25.0,26772.5,1.0,0.0,0.0,2.971153846153855,26772.5,1070.9 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,NBLD87,8.5% Nepal Bank Debenture 2087,1225.0,1225.0,1131.0,,1131.0,1225.0,-94.0,,9757.0,11035247.4,3.0,94.0,7.673469387755103,-7.673469387755103,3678415.8000000003,1131.008240237778 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1490.0,1500.0,1490.0,,1500.0,1520.0,-20.0,,34.0,50838.0,4.0,10.0,0.6711409395973155,-1.3157894736842104,12709.5,1495.235294117647 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,NFS,Nepal Finance Ltd.,581.0,592.0,580.0,,591.0,582.0,9.0,,1926.0,1132118.0,20.0,12.0,2.0654044750430294,1.5463917525773196,56605.9,587.8078920041537 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,NGPL,Ngadi Group Power Ltd.,416.1,422.0,416.1,,417.5,420.0,-2.5,,25037.0,10483625.2,78.0,5.899999999999977,1.417928382600331,-0.5952380952380952,134405.45128205128,418.72529456404516 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,NHDL,Nepal Hydro Developers Ltd.,645.5,646.0,645.5,,645.5,650.0,-4.5,,51.0,32925.5,3.0,0.5,0.0774593338497289,-0.6923076923076923,10975.166666666666,645.5980392156863 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,NHPC,National Hydro Power Company Limited,272.0,282.0,272.0,,278.6,280.4,-1.7999999999999545,,69933.0,19564498.9,171.0,10.0,3.6764705882352944,-0.6419400855919952,114412.27426900584,279.7606123003446 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1063.3,1063.3,1063.3,,1063.3,1050.0,13.299999999999955,,30.0,31899.0,1.0,0.0,0.0,1.2666666666666624,31899.0,1063.3 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,NIBLGF,NIBL Growth Fund,9.65,9.65,9.4,,9.5,9.22,0.27999999999999936,,26410.0,254410.0,6.0,0.25,2.5906735751295336,3.036876355748366,42401.666666666664,9.633093525179856 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,NIBLSTF,NIBL Stable Fund,8.8,8.8,8.8,,8.8,8.8,0.0,,100.0,880.0,1.0,0.0,0.0,0.0,880.0,8.8 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,NIBSF2,NIBL Samriddhi Fund -2,9.1,9.1,8.57,,8.82,8.85,-0.02999999999999936,,3920.0,35550.0,4.0,0.5299999999999994,5.824175824175818,-0.3389830508474504,8887.5,9.068877551020408 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,NICA,NIC Asia Bank Ltd.,344.0,353.5,343.5,,348.5,344.2,4.300000000000011,,66337.0,23074018.5,147.0,10.0,2.9069767441860463,1.2492736780941347,156966.11224489796,347.8302983252182 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,NICAD2091,7% NIC ASIA Debenture 2091,1033.1,1033.1,1033.1,,1033.1,1045.0,-11.900000000000091,,25.0,25827.5,1.0,0.0,0.0,-1.1387559808612528,25827.5,1033.1 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,NICBF,NIC Asia Balanced Fund,9.07,9.07,9.07,,9.07,9.12,-0.049999999999998934,,200.0,1814.0,1.0,0.0,0.0,-0.5482456140350761,1814.0,9.07 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,NICFC,NIC Asia Flexi CAP Fund,9.01,9.1,9.0,,9.1,9.2,-0.09999999999999964,,1700.0,15321.0,3.0,0.09999999999999964,1.109877913429519,-1.0869565217391266,5107.0,9.01235294117647 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,NICGF2,NIC ASIA Growth Fund-2,9.55,9.55,9.55,,9.55,9.38,0.16999999999999993,,100.0,955.0,1.0,0.0,0.0,1.8123667377398713,955.0,9.55 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,NICL,Nepal Insurance Co. Ltd.,521.0,522.0,521.0,,521.0,520.0,1.0,,256.0,133418.0,4.0,1.0,0.19193857965451055,0.19230769230769232,33354.5,521.1640625 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,560.0,568.4,560.0,,561.0,568.0,-7.0,,434.0,243569.0,19.0,8.399999999999977,1.499999999999996,-1.232394366197183,12819.421052631578,561.2188940092166 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,NICSF,NIC Asia Select Fund 30,8.93,8.93,8.93,,8.93,9.2,-0.2699999999999996,,100.0,893.0,1.0,0.0,0.0,-2.934782608695648,893.0,8.93 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,NIFRA,Nepal Infrastructure Bank Limited,256.0,258.0,252.0,,256.0,255.0,1.0,,19309.0,4950801.8,130.0,6.0,2.34375,0.39215686274509803,38083.09076923077,256.3986638355171 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,NIFRAGED,Nifra Green Energy Debenture 6% - 2088/89,1034.0,1034.0,1034.0,,1034.0,1030.0,4.0,,50.0,51700.0,1.0,0.0,0.0,0.3883495145631068,51700.0,1034.0 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,NIL,Neco Insurance Limited,625.0,627.2,624.0,,627.1,630.0,-2.8999999999999773,,906.0,566980.6,10.0,3.2000000000000455,0.5120000000000072,-0.46031746031745674,56698.06,625.8064017660043 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,NIMB,Nepal Investment Mega Bank Limited,194.0,213.0,194.0,,208.8,204.2,4.600000000000023,,205955.0,42899788.3,440.0,19.0,9.793814432989691,2.2526934378060837,97499.51886363636,208.2969012648394 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,NIMBD90,10% NIMB Debenture 2090,1220.1,1266.2,1220.1,,1266.2,1220.1,46.100000000000136,,1544.0,1955003.3,2.0,46.100000000000136,3.7783788214080927,3.7783788214080927,977501.65,1266.193847150259 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,149.2,149.2,149.2,,149.2,145.1,4.099999999999994,,10.0,1492.0,1.0,0.0,0.0,2.8256374913852476,1492.0,149.2 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,NLG,NLG Insurance Company Ltd.,603.0,603.0,595.0,,595.0,603.9,-8.899999999999977,,1070.0,645042.0,8.0,8.0,1.3266998341625207,-1.4737539327703224,80630.25,602.8429906542057 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,NLIC,Nepal Life Insurance Co. Ltd.,769.0,773.9,765.0,,770.0,769.0,1.0,,3202.0,2464642.0,38.0,8.899999999999977,1.1573472041612454,0.13003901170351106,64859.0,769.7195502810744 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,NLICL,National Life Insurance Co. Ltd.,588.0,605.0,588.0,,590.0,588.0,2.0,,19199.0,11413273.0,32.0,17.0,2.891156462585034,0.3401360544217687,356664.78125,594.472264180426 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,NMB,NMB Bank Limited,235.0,268.0,235.0,,253.4,247.1,6.300000000000011,,146642.0,37835506.0,352.0,33.0,14.042553191489363,2.5495750708215343,107487.23295454546,258.01275214467887 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,NMB50,NMB 50,10.74,10.74,10.74,,10.74,10.6,0.14000000000000057,,119.0,1278.06,1.0,0.0,0.0,1.3207547169811376,1278.06,10.74 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,NMBHF2,NMB Hybrid Fund L- II,9.81,9.84,9.6,,9.6,9.77,-0.16999999999999993,,85855.0,842292.44,8.0,0.2400000000000002,2.4464831804281366,-1.7400204708290679,105286.555,9.81063933376041 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,NMFBS,National Laghubitta Bittiya Sanstha Limited,1131.0,1150.0,1121.8,,1149.9,1131.0,18.90000000000009,,1945.0,2223858.8,21.0,28.200000000000045,2.4933687002652563,1.6710875331565067,105898.03809523808,1143.3721336760925 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,NMIC,Nepal Micro Insurance Company Limited,961.0,990.0,961.0,,972.0,984.0,-12.0,,945.0,927429.0,34.0,29.0,3.0176899063475546,-1.2195121951219512,27277.323529411766,981.4063492063492 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,545.0,545.0,536.0,,539.0,545.9,-6.899999999999977,,707.0,383733.0,12.0,9.0,1.651376146788991,-1.2639677596629377,31977.75,542.7623762376238 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,NRIC,Nepal Reinsurance Company Limited,986.0,995.0,975.0,,985.0,986.0,-1.0,,7746.0,7663765.0,69.0,20.0,2.028397565922921,-0.10141987829614604,111069.0579710145,989.383552801446 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,NRM,Nepal Republic Media Limited,324.0,326.0,321.4,,323.0,328.4,-5.399999999999977,,2670.0,867139.0,19.0,4.600000000000023,1.41975308641976,-1.644336175395852,45638.89473684211,324.7711610486891 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,NRN,NRN Infrastructure and Development Limited,1435.0,1479.0,1435.0,,1465.2,1463.0,2.2000000000000455,,18255.0,26750641.1,101.0,44.0,3.0662020905923346,0.15037593984962716,264857.83267326734,1465.3870775130101 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,NSIF2,NMB Sulav Investment Fund - 2,10.68,10.8,10.68,,10.8,10.68,0.120000000000001,,1700.0,18288.0,5.0,0.120000000000001,1.123595505617987,1.123595505617987,3657.6,10.75764705882353 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,NSY,Nepal Life Samriddhi Lagani Yojana,9.33,9.34,9.28,,9.34,9.33,0.009999999999999787,,2100.0,19568.0,16.0,0.0600000000000005,0.6430868167202625,0.1071811361200406,1223.0,9.318095238095237 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,NTC,Nepal Doorsanchar Company Limited,864.1,865.0,860.0,,860.0,864.0,-4.0,,4529.0,3906305.7,76.0,5.0,0.5786367318597384,-0.4629629629629629,51398.75921052632,862.5095385294768 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,633.0,639.0,631.0,,632.0,640.6,-8.600000000000023,,1038.0,660874.7,9.0,8.0,1.263823064770932,-1.3424914142990982,73430.52222222222,636.6808285163776 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,NWCL,Nepal Warehousing Company Limited ,721.1,744.9,721.1,,735.0,739.9,-4.899999999999977,,270.0,199628.0,11.0,23.799999999999955,3.300513104978499,-0.662251655629136,18148.0,739.3629629629629 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,NYADI,Nyadi Hydropower Limited,368.0,370.0,368.0,,369.1,371.0,-1.8999999999999773,,343.0,126792.0,14.0,2.0,0.5434782608695652,-0.5121293800539022,9056.57142857143,369.65597667638485 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,OHL,Oriental Hotels Limited,692.0,692.0,692.0,,692.0,692.0,0.0,,30.0,20760.0,1.0,0.0,0.0,0.0,20760.0,692.0 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,OMPL,Om Megashree Pharmaceuticals Limited,975.0,999.0,975.0,,999.0,996.0,3.0,,1062.0,1043429.7,22.0,24.0,2.4615384615384617,0.30120481927710846,47428.62272727273,982.5138418079096 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,PCBL,Prime Commercial Bank Ltd.,230.9,248.9,230.9,,247.0,243.0,4.0,,56741.0,13978332.5,197.0,18.0,7.795582503248159,1.646090534979424,70956.00253807107,246.35329832043848 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,PCIL,Palpa Cement Industries Limited,660.0,700.0,660.0,,688.0,692.0,-4.0,,11628.0,8067412.0,264.0,40.0,6.0606060606060606,-0.5780346820809248,30558.378787878788,693.7918816649467 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,PHCL,Peoples Hydropower Company Limited,309.0,310.5,308.0,,308.1,309.0,-0.8999999999999773,,5502.0,1699756.9,37.0,2.5,0.8090614886731391,-0.29126213592232275,45939.37567567567,308.9343693202472 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,PMHPL,Panchakanya Mai Hydropower Ltd,320.0,321.1,320.0,,321.0,324.0,-3.0,,160.0,51351.0,4.0,1.1000000000000227,0.3437500000000071,-0.9259259259259258,12837.75,320.94375 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,PMLI,Prabhu Mahalaxmi Life Insurance Limited,442.0,466.0,442.0,,451.2,454.0,-2.8000000000000114,,1214.0,554129.4,32.0,24.0,5.429864253393665,-0.6167400881057294,17316.54375,456.4492586490939 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,PPCL,Panchthar Power Compant Limited,353.9,353.9,347.0,,347.1,352.5,-5.399999999999977,,282.0,99484.8,4.0,6.899999999999977,1.9497033060186428,-1.5319148936170148,24871.2,352.78297872340426 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,PPL,People's Power Limited,328.9,340.0,328.9,,335.0,339.0,-4.0,,10253.0,3449817.7,38.0,11.100000000000023,3.3748859835816427,-1.1799410029498525,90784.67631578947,336.469101726324 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,PRIN,Prabhu Insurance Ltd.,697.0,697.0,687.1,,693.0,695.0,-2.0,,606.0,420511.0,6.0,9.899999999999977,1.420373027259681,-0.28776978417266186,70085.16666666667,693.9125412541254 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,PROFL,Progressive Finance Limited,450.0,450.0,441.0,,441.0,444.0,-3.0,,760.0,336580.0,5.0,9.0,2.0,-0.6756756756756757,67316.0,442.86842105263156 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,PRSF,Prabhu Smart Fund,12.9,12.9,12.9,,12.9,12.77,0.13000000000000078,,87298.0,1126144.2,6.0,0.0,0.0,1.0180109631949943,187690.69999999998,12.899999999999999 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,PRVU,Prabhu Bank Limited,200.0,204.9,199.0,,202.6,199.9,2.6999999999999886,,85211.0,17245429.7,311.0,5.900000000000006,2.950000000000003,1.3506753376688285,55451.5424437299,202.38501719261598 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,PSF,Prabhu Select Fund,12.1,12.15,11.76,,11.9,12.1,-0.1999999999999993,,820.0,9817.0,7.0,0.39000000000000057,3.2231404958677734,-1.6528925619834651,1402.4285714285713,11.971951219512196 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,PURE,Pure Energy Limited,872.9,899.0,872.9,,895.0,898.0,-3.0,,1030.0,914870.0,23.0,26.100000000000023,2.990033222591365,-0.33407572383073497,39776.95652173913,888.2233009708738 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,RADHI,Radhi Bidyut Company Ltd,720.0,763.2,720.0,,746.0,755.0,-9.0,,14288.0,10720491.3,51.0,43.200000000000045,6.000000000000006,-1.1920529801324504,210205.7117647059,750.3143407054872 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,RAWA,Rawa Energy Development Limited,440.0,453.0,440.0,,444.0,445.0,-1.0,,8698.0,3869122.6,61.0,13.0,2.9545454545454546,-0.22471910112359553,63428.2393442623,444.82899517130375 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,RBBD83,8.5% RBBL Debenture 2083,1037.3,1037.3,1037.3,,1037.3,1037.0,0.2999999999999545,,3643.0,3778883.9,1.0,0.0,0.0,0.028929604628732355,3778883.9,1037.3 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,RBBF40,RBB Focus 40,9.07,9.07,9.07,,9.07,9.32,-0.25,,1400.0,12698.0,2.0,0.0,0.0,-2.682403433476395,6349.0,9.07 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,RBCL,Rastriya Beema Company Limited,14600.0,14798.9,14600.0,,14798.9,14600.2,198.6999999999989,,30.0,441959.0,3.0,198.89999999999964,1.362328767123285,1.3609402610923063,147319.66666666666,14731.966666666667 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,RFPL,River Falls Power Limited,330.0,350.0,330.0,,347.9,345.9,2.0,,4360.0,1504892.2,32.0,20.0,6.0606060606060606,0.5782017924255566,47027.88125,345.1587614678899 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,RHGCL,Rapti Hydro And General Construction Limited,261.0,276.8,261.0,,274.0,273.7,0.30000000000001137,,1380.0,379209.0,19.0,15.800000000000011,6.053639846743299,0.1096090610157148,19958.36842105263,274.78913043478263 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,254.0,269.0,254.0,,265.2,267.0,-1.8000000000000114,,3336.0,885210.1,38.0,15.0,5.905511811023622,-0.6741573033707908,23295.002631578947,265.35074940047963 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,RIDI,Ridi Power Company Limited,355.0,377.0,355.0,,372.1,370.0,2.1000000000000227,,232191.0,86941818.8,353.0,22.0,6.197183098591549,0.5675675675675738,246294.10424929176,374.44095076897895 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,RLEL,Ridge Line Energy Limited,941.0,970.0,941.0,,958.2,970.0,-11.799999999999955,,2267.0,2178174.4,76.0,29.0,3.0818278427205104,-1.21649484536082,28660.189473684208,960.8179973533304 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,RLFL,Reliance Finance Ltd.,484.0,484.0,471.8,,482.0,471.0,11.0,,8506.0,4073134.0,40.0,12.199999999999989,2.520661157024791,2.335456475583864,101828.35,478.85422055019984 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,RMF1,RBB Mutual Fund 1,9.99,10.89,9.99,,10.26,9.7,0.5600000000000005,,850.0,8795.0,6.0,0.9000000000000004,9.009009009009013,5.773195876288666,1465.8333333333333,10.347058823529412 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,RMF2,RBB Mutual Fund 2,10.16,10.16,10.16,,10.16,10.12,0.040000000000000924,,3150.0,32004.0,3.0,0.0,0.0,0.3952569169960566,10668.0,10.16 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,RNLI,Reliable Nepal Life Insurance Limited,451.1,458.0,447.3,,450.0,455.0,-5.0,,25606.0,11509109.1,144.0,10.699999999999989,2.3719796054089977,-1.098901098901099,79924.36875,449.4692298679997 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,668.0,668.0,659.7,,659.7,670.1,-10.399999999999977,,339.0,224065.5,8.0,8.299999999999955,1.2425149700598734,-1.55200716310998,28008.1875,660.9601769911504 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,RSML,Reliance Spinning Mills Limited,3320.0,3419.6,3300.9,,3303.0,3494.0,-191.0,,52458.0,174668782.1,621.0,118.69999999999982,3.5753012048192714,-5.466514024041214,281270.1805152979,3329.6881714895726 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,RSY,Reliable Samriddhi Yojana,10.05,10.4,10.05,,10.4,10.35,0.05000000000000071,,2750.0,28505.0,13.0,0.34999999999999964,3.482587064676613,0.48309178743962045,2192.6923076923076,10.365454545454545 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,RURU,Ru Ru Jalbidhyut Pariyojana Limited,649.0,649.0,626.1,,627.2,631.0,-3.7999999999999545,,655.0,412091.5,7.0,22.899999999999977,3.5285053929121695,-0.6022187004754287,58870.21428571428,629.1473282442748 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SABBL,Salapa Bikas Bank Limited,1160.0,1190.0,1100.0,,1127.1,1160.0,-32.90000000000009,,7827.0,8875044.1,151.0,90.0,7.758620689655173,-2.8362068965517317,58775.12649006622,1133.9011243132745 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SADBL,Shangrila Development Bank Ltd.,422.1,428.9,422.0,,425.0,426.3,-1.3000000000000114,,4230.0,1802912.3,17.0,6.899999999999977,1.6346837242359575,-0.3049495660333125,106053.66470588236,426.22040189125295 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SAGAR,Sagar Distillery Limited,1750.0,1800.0,1750.0,,1767.6,1792.0,-24.40000000000009,,3075.0,5507046.0,58.0,50.0,2.857142857142857,-1.361607142857148,94949.06896551725,1790.909268292683 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SAGF,Sanima Growth Fund,10.06,10.06,10.06,,10.06,10.1,-0.03999999999999915,,200.0,2012.0,2.0,0.0,0.0,-0.3960396039603876,1006.0,10.06 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SAHAS,Sahas Urja Limited,664.6,667.9,664.6,,666.0,662.3,3.7000000000000455,,11512.0,7667776.4,99.0,3.2999999999999545,0.49653927174239454,0.5586592178771018,77452.28686868688,666.0681375955525 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SAIL,Shreenagar Agritech Industries Limited,1163.4,1163.4,1095.0,,1096.7,1108.0,-11.299999999999955,,16388.0,18045139.8,211.0,68.40000000000009,5.879319236719966,-1.0198555956678659,85521.98957345972,1101.1190993409812 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SALICO,Sagarmatha Lumbini Insurance Co. Limited,603.0,604.3,603.0,,604.3,609.6,-5.300000000000068,,204.0,123239.5,2.0,1.2999999999999545,0.21558872305140206,-0.8694225721784888,61619.75,604.1151960784314 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SANIMA,Sanima Bank Limited,390.6,390.6,372.2,,377.0,372.0,5.0,,109415.0,41335594.1,324.0,18.400000000000034,4.710701484895042,1.3440860215053763,127578.99413580248,377.7872695699858 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SANVI,Sanvi Energy Limited,635.0,640.0,629.1,,630.0,643.0,-13.0,,3597.0,2277509.0,44.0,10.899999999999977,1.7165354330708624,-2.021772939346812,51761.568181818184,633.1690297470115 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SAPDBL,Saptakoshi Development Bank Ltd,845.0,845.0,798.0,,824.0,806.0,18.0,,10837.0,8883637.9,111.0,47.0,5.562130177514793,2.2332506203473943,80032.77387387388,819.750659776691 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SARBTM,Sarbottam Cement Limited,794.1,815.0,794.0,,815.0,805.0,10.0,,1521.0,1223844.0,23.0,21.0,2.6445032111824704,1.2422360248447204,53210.608695652176,804.6311637080868 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SBCF,Sunrise Bluechip Fund,9.61,10.0,9.61,,10.0,9.61,0.39000000000000057,,11100.0,109360.0,14.0,0.39000000000000057,4.058272632674304,4.058272632674304,7811.428571428572,9.852252252252253 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SBD89,10.25% Sanima Debenture 2089,1245.4,1245.4,1245.4,,1245.4,1236.0,9.400000000000091,,5000.0,6227000.0,1.0,0.0,0.0,0.7605177993527582,6227000.0,1245.4 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SBI,Nepal SBI Bank Limited,410.0,417.9,410.0,,415.1,413.5,1.6000000000000227,,14937.0,6200541.0,57.0,7.899999999999977,1.9268292682926773,0.38694074969770803,108781.42105263157,415.1128740710986 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SBIBD86,10% Nepal SBI Bank Debenture 2086,1152.1,1152.1,1152.1,,1152.1,1161.0,-8.900000000000091,,1100.0,1267310.0,1.0,0.0,0.0,-0.7665805340224023,1267310.0,1152.1 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SBID89,9% Nepal SBI Bank Rinpatra 2089,1194.2,1194.2,1194.2,,1194.2,1185.0,9.200000000000045,,3000.0,3582600.0,1.0,0.0,0.0,0.7763713080168815,3582600.0,1194.2 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SBL,Siddhartha Bank Limited,410.0,416.1,409.6,,416.0,410.0,6.0,,55426.0,22961670.7,182.0,6.5,1.5853658536585367,1.4634146341463417,126163.02582417581,414.2761646158842 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SBLD89,10.75% SBL Debenture 2089,1270.0,1271.0,1270.0,,1271.0,1270.0,1.0,,9726.0,12357251.0,2.0,1.0,0.07874015748031496,0.07874015748031496,6178625.5,1270.5378367263006 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SCB,Standard Chartered Bank Limited,618.5,662.0,618.5,,654.0,651.0,3.0,,3945.0,2576077.8,30.0,43.5,7.033144704931285,0.4608294930875576,85869.26,652.998174904943 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SEF,Siddhartha Equity Fund,10.4,10.4,10.4,,10.4,10.11,0.2900000000000009,,200.0,2080.0,2.0,0.0,0.0,2.868447082096943,1040.0,10.4 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SFEF,Sunrise Focused Equity Fund,10.16,10.16,10.16,,10.16,9.95,0.21000000000000085,,12200.0,123952.0,1.0,0.0,0.0,2.110552763819104,123952.0,10.16 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SFMF,Sunrise First Mutual Fund,10.06,10.06,10.05,,10.05,10.03,0.02000000000000135,,7500.0,75427.0,2.0,0.009999999999999787,0.09940357852882492,0.19940179461616503,37713.5,10.056933333333333 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SGHC,Swet-Ganga Hydropower & Construction Limited ,329.0,333.9,322.0,,326.0,325.0,1.0,,14235.0,4620832.8,66.0,11.899999999999977,3.617021276595738,0.3076923076923077,70012.61818181818,324.61066385669125 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SGHL,Sanigad Hydro Limited,550.0,555.0,533.0,,534.0,552.0,-18.0,,39487.0,21425572.3,1320.0,22.0,4.0,-3.260869565217391,16231.494166666667,542.5981284979867 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SGIC,Sanima GIC Insurance Limited,475.1,478.0,470.1,,477.0,478.0,-1.0,,1490.0,707672.0,27.0,7.899999999999977,1.662807829930536,-0.20920502092050208,26210.074074074073,474.9476510067114 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SHEL,Singati Hydro Energy Limited,310.0,311.5,308.0,,308.0,309.7,-1.6999999999999886,,7702.0,2379407.5,61.0,3.5,1.129032258064516,-0.5489183080400352,39006.68032786885,308.9337185146715 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SHINE,Shine Resunga Development Bank Ltd.,420.9,420.9,415.0,,420.5,417.5,3.0,,14836.0,6193107.0,36.0,5.899999999999977,1.401758137324775,0.718562874251497,172030.75,417.4377864653545 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SHINED,Shine Resunga Debenture,1144.0,1144.0,1079.1,,1079.1,1144.0,-64.90000000000009,,101.0,109022.3,3.0,64.90000000000009,5.673076923076931,-5.673076923076931,36340.76666666667,1079.4287128712872 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SHIVM,SHIVAM CEMENTS LTD,655.0,658.0,652.7,,654.2,655.0,-0.7999999999999545,,24808.0,16221526.9,108.0,5.2999999999999545,0.8091603053435046,-0.12213740458014574,150199.32314814816,653.8828966462431 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SHL,Soaltee Hotel Limited,502.0,503.9,499.1,,503.0,503.0,0.0,,7327.0,3679790.0,16.0,4.7999999999999545,0.9561752988047718,0.0,229986.875,502.2232837450525 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1467.7,1467.7,1450.0,,1450.0,1513.0,-63.0,,40.0,58177.0,4.0,17.700000000000045,1.2059685221775598,-4.163912756113682,14544.25,1454.425 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SHPC,Sanima Mai Hydropower Ltd.,515.0,521.0,513.0,,514.1,518.6,-4.5,,5074.0,2607770.8,30.0,8.0,1.5533980582524272,-0.8677207867335132,86925.69333333333,513.9477335435554 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SICL,Shikhar Insurance Co. Ltd.,635.0,635.0,625.0,,632.0,633.7,-1.7000000000000455,,1206.0,760504.0,15.0,10.0,1.574803149606299,-0.26826574088686217,50700.26666666667,630.6003316749585 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SIFC,Shree Investment Finance Co. Ltd.,521.0,536.0,521.0,,535.0,529.0,6.0,,4100.0,2177620.9,19.0,15.0,2.8790786948176583,1.1342155009451798,114611.62631578947,531.1270487804878 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SIGS2,Siddhartha Investment Growth Scheme - 2,10.1,10.2,10.1,,10.2,10.2,0.0,,1100.0,11120.0,3.0,0.09999999999999964,0.9900990099009866,0.0,3706.6666666666665,10.10909090909091 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SIGS3,Siddhartha Investment Growth Scheme 3,10.36,10.4,10.36,,10.4,10.5,-0.09999999999999964,,500.0,5192.0,4.0,0.040000000000000924,0.38610038610039504,-0.952380952380949,1298.0,10.384 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SIKLES,Sikles Hydropower Limited,565.0,575.0,563.2,,565.0,572.0,-7.0,,1400.0,790839.1,24.0,11.799999999999955,2.088495575221231,-1.2237762237762237,32951.629166666666,564.8850714285715 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SINDU,Sindhu Bikash Bank Ltd,754.9,754.9,700.0,,720.0,719.0,1.0,,3930.0,2847549.0,38.0,54.89999999999998,7.272486422042652,0.13908205841446453,74935.5,724.5671755725191 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SIPD,Shikhar power Development Limited,725.0,740.0,707.1,,709.0,727.0,-18.0,,9400.0,6687012.3,196.0,32.89999999999998,4.537931034482756,-2.4759284731774414,34117.40969387755,711.3842872340425 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,270.8,284.9,270.8,,279.0,285.0,-6.0,,2327.0,651759.8,30.0,14.099999999999966,5.20679468242244,-2.1052631578947367,21725.326666666668,280.0858616244091 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SJLIC,SuryaJyoti Life Insurance Company Limited,421.5,428.5,421.5,,426.0,427.9,-1.8999999999999773,,2149.0,915740.0,34.0,7.0,1.6607354685646498,-0.4440289787333436,26933.529411764706,426.1237785016287 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,770.1,770.6,765.6,,770.1,766.0,4.100000000000023,,2847.0,2188096.8,33.0,5.0,0.6492663290481755,0.5352480417754599,66305.96363636362,768.5622760800842 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SKHEL,Suryakunda Hydro Electric Limited,1075.0,1075.0,1056.0,,1061.1,1077.9,-16.800000000000182,,150.0,159456.0,15.0,19.0,1.7674418604651163,-1.5585861397161314,10630.4,1063.04 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SKHL,Super Khudi Hydropower Limited,907.1,930.0,907.1,,918.0,935.0,-17.0,,1699.0,1556394.4,73.0,22.899999999999977,2.5245287178921814,-1.8181818181818181,21320.471232876713,916.0649793996467 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,822.0,822.0,810.0,,812.2,823.0,-10.799999999999955,,285.0,232060.2,14.0,12.0,1.4598540145985401,-1.3122721749696178,16575.72857142857,814.2463157894737 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1103.0,1118.9,1100.0,,1100.0,1126.0,-26.0,,712.0,784127.0,14.0,18.90000000000009,1.7135086128739885,-2.3090586145648313,56009.07142857143,1101.301966292135 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SLCF,Sanima Large Cap Fund,10.26,10.26,10.26,,10.26,10.2,0.0600000000000005,,100.0,1026.0,1.0,0.0,0.0,0.588235294117652,1026.0,10.26 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,754.0,760.0,740.0,,745.0,754.0,-9.0,,861.0,638246.1,14.0,20.0,2.6525198938992043,-1.1936339522546418,45589.00714285714,741.284668989547 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SMB,Support Microfinance Bittiya Sanstha Ltd.,1915.0,1915.0,1860.0,,1860.0,1915.0,-55.0,,222.0,415692.0,10.0,55.0,2.8720626631853787,-2.8720626631853787,41569.2,1872.4864864864865 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1545.1,1545.1,1545.1,,1545.1,1554.0,-8.900000000000091,,14.0,21631.4,1.0,0.0,0.0,-0.5727155727155786,21631.4,1545.1000000000001 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SMH,Super Mai Hydropower Limited,517.1,519.7,515.0,,519.7,517.1,2.6000000000000227,,3278.0,1694723.7,31.0,4.7000000000000455,0.9089151034616216,0.5028040997872796,54668.5064516129,516.999298352654 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SMHL,Super Madi Hydropower Limited,487.0,490.0,483.0,,488.0,490.0,-2.0,,6550.0,3195091.5,28.0,7.0,1.4373716632443532,-0.40816326530612246,114110.41071428571,487.80022900763356 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SMJC,Sagarmatha Jalabidhyut Company Limited,473.9,479.9,462.5,,464.0,470.0,-6.0,,11771.0,5540134.6,80.0,17.399999999999977,3.671660687908837,-1.276595744680851,69251.6825,470.6596380936199 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,773.0,780.0,773.0,,780.0,794.0,-14.0,,113.0,87977.0,5.0,7.0,0.9055627425614489,-1.7632241813602016,17595.4,778.5575221238938 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SNLI,Sun Nepal Life Insurance Company Limited,433.0,445.0,433.0,,437.3,441.0,-3.6999999999999886,,1443.0,630719.7,47.0,12.0,2.771362586605081,-0.8390022675736936,13419.568085106383,437.08918918918914 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SNORL,Snow Rivers Limited,979.0,1010.0,961.0,,970.2,979.0,-8.799999999999955,,10621.0,10484525.0,343.0,49.0,5.005107252298264,-0.8988764044943774,30567.12827988338,987.1504566425007 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SOHL,Solu Hydropower Limited,600.0,618.0,591.0,,607.0,605.0,2.0,,26360.0,15875755.1,509.0,27.0,4.5,0.3305785123966942,31190.088605108056,602.2668854324735 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SONA,Sonapur Minerals And Oil Limited,419.5,421.0,417.6,,420.0,419.9,0.10000000000002274,,1905.0,799433.2,56.0,3.3999999999999773,0.8104886769964188,0.023815194093837283,14275.592857142856,419.6499737532808 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SOPL,Sopan Pharmaceuticals Limited,893.0,913.0,886.1,,897.0,893.0,4.0,,28900.0,26019322.8,586.0,26.899999999999977,3.012318029115339,0.4479283314669653,44401.574744027304,900.3225882352941 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SPC,Samling Power Company Limited,424.0,432.9,422.0,,432.9,426.0,6.899999999999977,,710.0,301579.0,10.0,10.899999999999977,2.5707547169811265,1.6197183098591497,30157.9,424.75915492957745 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SPDL,Synergy Power Development Ltd.,396.5,396.5,383.0,,383.0,389.0,-6.0,,12173.0,4682772.5,38.0,13.5,3.4047919293820934,-1.5424164524421593,123230.8552631579,384.68516388729154 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SPHL,Sayapatri Hydropower Limited,533.0,533.2,533.0,,533.2,544.0,-10.799999999999955,,210.0,111932.0,2.0,0.20000000000004547,0.03752345215760703,-1.9852941176470504,55966.0,533.0095238095238 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SPIL,Siddhartha Premier Insurance Limited,704.5,706.0,704.0,,705.1,710.0,-4.899999999999977,,1417.0,997933.7,10.0,2.0,0.28388928317955997,-0.6901408450704193,99793.37,704.2580804516584 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SPL,Shuvam Power Limited,665.0,676.0,663.0,,665.0,675.0,-10.0,,90.0,60380.0,6.0,13.0,1.954887218045113,-1.4814814814814816,10063.333333333334,670.8888888888889 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SRBLD83,10.25% Sunrise Bank Debenture 2083,1024.3,1024.3,1024.3,,1024.3,1024.2,0.09999999999990905,,351.0,359529.3,1.0,0.0,0.0,0.009763718023814592,359529.3,1024.3 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SRLI,Sanima Reliance Life Insurance Limited,381.0,388.0,381.0,,386.0,386.0,0.0,,4273.0,1652574.6,72.0,7.0,1.837270341207349,0.0,22952.425000000003,386.74809267493566 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SSHL,Shiva Shree Hydropower Ltd,212.0,212.0,210.1,,212.0,209.5,2.5,,15288.0,3234978.8,71.0,1.9000000000000057,0.8962264150943424,1.1933174224343674,45563.08169014084,211.60248560962845 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2061.5,2071.0,2061.5,,2071.0,2098.0,-27.0,,31.0,64007.0,3.0,9.5,0.4608294930875576,-1.2869399428026693,21335.666666666668,2064.7419354838707 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,675.0,694.0,675.0,,692.0,693.0,-1.0,,1898.0,1313842.0,10.0,19.0,2.814814814814815,-0.1443001443001443,131384.2,692.2244467860907 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,635.0,635.0,635.0,,635.0,642.0,-7.0,,162.0,102870.0,3.0,0.0,0.0,-1.0903426791277258,34290.0,635.0 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,SYPNL,SY Panel Nepal Limited,1352.8,1432.0,1352.8,,1411.9,1424.0,-12.099999999999909,,11898.0,16862372.5,204.0,79.20000000000005,5.854523950325255,-0.8497191011235892,82658.6887254902,1417.2442847537402 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,TAMOR,Sanima Middle Tamor Hydropower Limited,451.0,452.0,448.6,,450.0,452.6,-2.6000000000000227,,10102.0,4547729.7,60.0,3.3999999999999773,0.7538802660753829,-0.5744586831639467,75795.49500000001,450.1811225499901 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,TPC,Terhathum Power Company Limited,364.0,369.2,364.0,,366.5,369.5,-3.0,,1650.0,605545.8,12.0,5.199999999999989,1.4285714285714255,-0.8119079837618403,50462.15,366.99745454545456 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,570.0,580.0,560.2,,566.0,574.0,-8.0,,17331.0,9935629.1,519.0,19.799999999999955,3.473684210526308,-1.3937282229965158,19143.794026974952,573.2865443425076 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,TRH,Taragaon Regency Hotel Limited,785.0,785.0,785.0,,785.0,785.0,0.0,,100.0,78500.0,1.0,0.0,0.0,0.0,78500.0,785.0 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,TSHL,Three Star Hydropower Limited,401.0,406.0,398.0,,398.0,400.0,-2.0,,3116.0,1253194.5,40.0,8.0,1.99501246882793,-0.5,31329.8625,402.18051989730424 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,TTL,Trade Tower Limited,765.0,780.0,765.0,,768.0,773.0,-5.0,,2386.0,1835010.1,68.0,15.0,1.9607843137254901,-0.646830530401035,26985.442647058826,769.0738055322716 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,TVCL,Trishuli Jal Vidhyut Company Limited ,485.0,490.0,475.0,,490.0,485.0,5.0,,900.0,433585.0,9.0,15.0,3.0927835051546393,1.0309278350515463,48176.11111111111,481.7611111111111 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,UAIL,United Ajod Insurance Limited,460.0,464.8,453.1,,456.1,458.0,-1.8999999999999773,,452.0,208157.0,13.0,11.699999999999989,2.5434782608695627,-0.41484716157204743,16012.076923076924,460.52433628318585 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,UHEWA,Upper Hewakhola Hydropower Company Limited,580.0,601.0,580.0,,590.0,592.0,-2.0,,2099.0,1234422.0,30.0,21.0,3.620689655172414,-0.33783783783783783,41147.4,588.1000476417341 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2742.8,2810.0,2742.8,,2809.0,2760.0,49.0,,94.0,262378.0,5.0,67.19999999999982,2.45005104273005,1.7753623188405798,52475.6,2791.255319148936 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,ULHC,Upper Lohore Khola Hydropower Company Limited,365.0,365.0,351.1,,358.0,359.5,-1.5,,4350.0,1541397.0,40.0,13.899999999999977,3.8082191780821852,-0.4172461752433936,38534.925,354.3441379310345 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,UMHL,United Modi Hydropower Ltd.,587.5,595.0,577.0,,585.3,594.8,-9.5,,11208.0,6516049.5,41.0,18.0,3.0638297872340425,-1.5971755211835914,158928.03658536586,581.3748661670236 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,UMRH,United IDI Mardi RB Hydropower Limited.,537.0,537.0,534.0,,536.5,540.1,-3.6000000000000227,,72.0,38593.0,4.0,3.0,0.5586592178770949,-0.666543232734683,9648.25,536.0138888888889 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,UNHPL,Union Hydropower Limited,400.0,400.0,395.0,,396.4,397.0,-0.6000000000000227,,1036.0,410935.0,14.0,5.0,1.25,-0.15113350125945157,29352.5,396.6554054054054 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1265.1,1265.1,1265.1,,1265.1,1279.0,-13.900000000000091,,10.0,12651.0,1.0,0.0,0.0,-1.0867865519937523,12651.0,1265.1 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,UPCL,UNIVERSAL POWER COMPANY LTD,357.0,359.9,353.1,,358.9,357.0,1.8999999999999773,,1711.0,608220.5,18.0,6.7999999999999545,1.904761904761892,0.5322128851540552,33790.02777777778,355.4766218585622 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,UPPER,Upper Tamakoshi Hydropower Ltd,200.0,201.6,198.0,,200.0,200.2,-0.19999999999998863,,32353.0,6487521.4,153.0,3.5999999999999943,1.7999999999999972,-0.09990009990009421,42402.100653594774,200.5230241399561 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,USHEC,Upper Solu Hydro Electric Company Limited,495.0,496.0,495.0,,496.0,495.5,0.5,,160.0,79210.0,11.0,1.0,0.20202020202020202,0.10090817356205853,7200.909090909091,495.0625 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,USHL,Upper Syange Hydropower Limited,550.0,565.0,550.0,,557.0,559.0,-2.0,,99.0,54906.2,10.0,15.0,2.727272727272727,-0.35778175313059035,5490.62,554.6080808080808 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1181.0,1188.0,1180.0,,1180.0,1181.0,-1.0,,678.0,803834.0,14.0,8.0,0.6773920406435224,-0.0846740050804403,57416.71428571428,1185.5958702064897 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,686.0,700.0,686.0,,700.0,706.0,-6.0,,255.0,177564.0,17.0,14.0,2.0408163265306123,-0.84985835694051,10444.941176470587,696.3294117647059 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,VLUCL,Vision Lumbini Urja Company Limited ,470.0,470.0,448.1,,448.2,452.0,-3.8000000000000114,,514.0,236885.0,20.0,21.899999999999977,4.6595744680851015,-0.8407079646017726,11844.25,460.8657587548638 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1405.0,1415.0,1400.0,,1410.0,1374.0,36.0,,271.0,381853.0,12.0,15.0,1.0676156583629894,2.6200873362445414,31821.083333333332,1409.0516605166051 +2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,YMHL,Yambaling Hydropower Limited,640.1,660.0,640.1,,646.1,655.0,-8.899999999999977,,10065.0,6512367.5,363.0,19.899999999999977,3.1088892360568625,-1.358778625954195,17940.406336088156,647.0310481867859 From b4c4fa60ad3f2176f18887bd785db35c83f69071 Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Mon, 27 Jul 2026 07:15:31 +0000 Subject: [PATCH 5/9] Update market data (2026-07-27 13:00:20 NPT) [run:30245470082-1] --- .../2026/07/market_summary_2026-07-27.csv | 1 + data/nepse/2026/07/today_price_2026-07-27.csv | 343 ++++++++++++++++++ 2 files changed, 344 insertions(+) diff --git a/data/nepse/2026/07/market_summary_2026-07-27.csv b/data/nepse/2026/07/market_summary_2026-07-27.csv index e399fe45..fb4240aa 100644 --- a/data/nepse/2026/07/market_summary_2026-07-27.csv +++ b/data/nepse/2026/07/market_summary_2026-07-27.csv @@ -3,3 +3,4 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-27T05:45:31+00:00,2026-07-27T11:30:31+05:45,2026-07-27,11:30:31,1785131131,0,5,11,OPEN,,,,,,,,,, 2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,OPEN,,,,,,,,,, 2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,OPEN,,,,,,,,,, +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,OPEN,,,,,,,,,, diff --git a/data/nepse/2026/07/today_price_2026-07-27.csv b/data/nepse/2026/07/today_price_2026-07-27.csv index 6877afb6..711f12c4 100644 --- a/data/nepse/2026/07/today_price_2026-07-27.csv +++ b/data/nepse/2026/07/today_price_2026-07-27.csv @@ -1004,3 +1004,346 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,VLUCL,Vision Lumbini Urja Company Limited ,470.0,470.0,448.1,,448.2,452.0,-3.8000000000000114,,514.0,236885.0,20.0,21.899999999999977,4.6595744680851015,-0.8407079646017726,11844.25,460.8657587548638 2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1405.0,1415.0,1400.0,,1410.0,1374.0,36.0,,271.0,381853.0,12.0,15.0,1.0676156583629894,2.6200873362445414,31821.083333333332,1409.0516605166051 2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,nepse_official,OPEN,2026-07-27,YMHL,Yambaling Hydropower Limited,640.1,660.0,640.1,,646.1,655.0,-8.899999999999977,,10065.0,6512367.5,363.0,19.899999999999977,3.1088892360568625,-1.358778625954195,17940.406336088156,647.0310481867859 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,950.0,950.0,950.0,,950.0,945.0,5.0,,10.0,9500.0,1.0,0.0,0.0,0.5291005291005291,9500.0,950.0 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,ADBL,Agricultural Development Bank Limited,304.0,329.0,304.0,,326.0,320.0,6.0,,43929.0,14253832.2,190.0,25.0,8.223684210526317,1.875,75020.1694736842,324.47431537253294 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,ADBLD83,10.35% Agricultural Bank Debenture 2083,1034.3,1034.3,1034.3,,1034.3,1034.3,0.0,,30.0,31029.0,1.0,0.0,0.0,0.0,31029.0,1034.3 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,AHL,Asian Hydropower Limited,416.3,430.0,416.3,,423.0,428.0,-5.0,,617.0,259926.1,16.0,13.699999999999989,3.2908959884698503,-1.1682242990654206,16245.38125,421.2740680713128 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,AHPC,Arun Valley Hydropower Development Co. Ltd.,274.9,276.4,274.1,,275.5,275.0,0.5,,6487.0,1785470.3,41.0,2.2999999999999545,0.836667879228794,0.18181818181818182,43548.05609756098,275.2382148913211 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,379.0,381.0,372.0,,374.8,379.0,-4.199999999999989,,108892.0,40960450.4,291.0,9.0,2.3746701846965697,-1.108179419525063,140757.5615120275,376.15665429967305 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,AKPL,Arun Kabeli Power Ltd.,268.0,268.0,264.0,,265.0,265.7,-0.6999999999999886,,18363.0,4857618.5,65.0,4.0,1.4925373134328357,-0.2634550244636766,74732.5923076923,264.5329466862713 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1051.0,1145.0,1051.0,,1096.0,1087.0,9.0,,1975.0,2155521.9,46.0,94.0,8.943862987630828,0.8279668813247469,46859.171739130434,1091.403493670886 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,ALICL,Asian Life Insurance Co. Limited,442.0,442.2,440.0,,440.0,441.9,-1.8999999999999773,,944.0,416744.0,16.0,2.1999999999999886,0.4977375565610834,-0.4299615297578586,26046.5,441.46610169491527 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,6326.1,6326.1,5660.2,,5770.0,6659.0,-889.0,,769.0,4412532.3,47.0,665.9000000000005,10.5262325919603,-13.350352905841717,93883.6659574468,5738.013394018205 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,APHL,Appolo Hydropower Limited,897.1,905.0,890.0,,890.8,905.0,-14.200000000000045,,8772.0,7860197.9,222.0,15.0,1.6720543975030655,-1.5690607734806679,35406.296846846846,896.0553921568628 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,API,Api Power Company Ltd.,342.0,344.8,338.1,,340.0,344.0,-4.0,,51082.0,17368354.5,171.0,6.699999999999989,1.959064327485377,-1.1627906976744187,101569.32456140351,340.0092889863357 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1061.0,1088.0,1061.0,,1072.0,1089.0,-17.0,,594.0,640103.4,13.0,27.0,2.5447690857681433,-1.5610651974288337,49238.72307692308,1077.6151515151516 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,BANDIPUR,Bandipur Cablecar and Tourism Limited,758.0,763.0,746.0,,746.0,763.0,-17.0,,7065.0,5320865.7,140.0,17.0,2.242744063324538,-2.2280471821756227,38006.18357142857,753.1303184713377 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,BARUN,Barun Hydropower Co. Ltd.,335.0,335.4,331.0,,332.0,334.0,-2.0,,9059.0,3027771.1,37.0,4.399999999999977,1.3134328358208887,-0.5988023952095809,81831.65135135135,334.2279611436141 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,BBC,Bishal Bazar Company Limited,4349.0,4355.0,4349.0,,4355.0,4375.0,-20.0,,31.0,134800.0,4.0,6.0,0.13796275005748448,-0.4571428571428572,33700.0,4348.387096774193 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,BEDC,Bhugol Energy Development Company Limited,334.0,334.9,330.0,,330.4,334.0,-3.6000000000000227,,4667.0,1545654.6,42.0,4.899999999999977,1.4670658682634663,-1.0778443113772522,36801.3,331.1880437111635 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,BFC,Best Finance Company Ltd.,506.4,538.0,506.4,,531.0,533.0,-2.0,,34814.0,18514166.4,128.0,31.600000000000023,6.240126382306482,-0.37523452157598497,144641.925,531.8023323950134 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,BGWT,Bhagawati Hydropower Development Company Limited,587.0,605.5,586.5,,587.0,600.1,-13.100000000000023,,1087.0,650898.6,17.0,19.0,3.2367972742759794,-2.18296950508249,38288.15294117647,598.8027598896044 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,BHCL,Bikash Hydropower Company Limited,520.0,525.0,506.1,,513.0,523.9,-10.899999999999977,,12778.0,6568862.7,150.0,18.899999999999977,3.6346153846153806,-2.0805497232296197,43792.418,514.0759665049304 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,BHDC,Bindhyabasini Hydropower Development Company Limited,432.0,447.8,432.0,,447.7,445.2,2.5,,1357.0,599651.5,21.0,15.800000000000011,3.65740740740741,0.5615453728661276,28554.833333333332,441.8949889462049 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,BHL,Balephi Hydropower Limited,213.0,219.1,213.0,,217.0,217.0,0.0,,16705.0,3630343.8,93.0,6.099999999999994,2.8638497652582133,0.0,39035.95483870967,217.32079018258005 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,BHPL,Barahi Hydropower Public Limited,465.0,493.5,465.0,,486.4,486.6,-0.20000000000004547,,2963.0,1453890.7,16.0,28.5,6.129032258064516,-0.04110152075627733,90868.16875,490.68197772527844 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,BJHL,Bhujung Hydropower Limited,770.4,793.0,755.0,,780.0,793.0,-13.0,,7677.0,5873901.8,107.0,38.0,4.9325025960539985,-1.639344262295082,54896.2785046729,765.1298423863489 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,305.9,305.9,290.0,,293.2,297.0,-3.8000000000000114,,3480.0,1028961.2,46.0,15.899999999999977,5.197777051323955,-1.2794612794612832,22368.721739130433,295.67850574712645 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,BNT,Bottlers Nepal (Terai) Limited,11878.0,11878.0,11650.0,,11870.0,11532.2,337.7999999999993,,60.0,703580.0,6.0,228.0,1.9195150698770838,2.9291895735419025,117263.33333333333,11726.333333333334 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,BOKD86KA,"BOK Debenture 2086 ""KA""",1145.0,1145.4,1145.0,,1145.4,1145.0,0.40000000000009095,,4703.0,5386815.3,2.0,0.40000000000009095,0.03493449781660183,0.03493449781660183,2693407.65,1145.3998086327877 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,BPCL,Butwal Power Company Limited,645.1,677.0,645.1,,671.0,665.0,6.0,,7913.0,5200127.0,30.0,31.899999999999977,4.944969772128348,0.9022556390977444,173337.56666666668,657.162517376469 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,BUNGAL,Bungal Hydro Limited,634.9,634.9,617.2,,620.0,634.9,-14.899999999999977,,13229.0,8228345.6,130.0,17.699999999999932,2.787840604819646,-2.3468262718538315,63294.96615384615,621.9930153450752 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,C30MF,Citizens Super 30 Mutual Fund,9.69,9.7,9.69,,9.7,9.96,-0.26000000000000156,,300.0,2909.0,2.0,0.009999999999999787,0.10319917440660255,-2.6104417670682887,1454.5,9.696666666666667 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,932.0,945.0,932.0,,944.0,938.0,6.0,,7174.0,6768080.0,76.0,13.0,1.3948497854077253,0.6396588486140725,89053.68421052632,943.4178979648732 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,CCBD88,Century Debenture 2088,1326.0,1326.0,1215.4,,1215.4,1326.0,-110.59999999999991,,5001.0,6078318.9,3.0,110.59999999999991,8.340874811463038,-8.340874811463038,2026106.3,1215.420695860828 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,CFCL,Central Finance Co. Ltd.,624.4,680.0,624.4,,670.0,657.2,12.799999999999955,,95370.0,63758317.0,358.0,55.60000000000002,8.90454836643178,1.9476567255021233,178095.85754189943,668.5364055782741 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,CGH,Chandragiri Hills Limited,785.0,789.0,780.0,,789.0,787.0,2.0,,34828.0,27182828.8,36.0,9.0,1.1464968152866242,0.25412960609911056,755078.5777777778,780.487791432181 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,CHCL,Chilime Hydropower Company Limited,495.0,499.5,494.0,,496.2,494.2,2.0,,5668.0,2819284.7,75.0,5.5,1.1111111111111112,0.4046944556859571,37590.462666666666,497.40379322512354 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,CHDC,CEDB Holdings Limited,2267.0,2430.0,2231.2,,2340.0,2254.0,86.0,,28622.0,66007780.8,194.0,198.80000000000018,8.769298632554044,3.815439219165927,340246.29278350517,2306.1903710432534 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,CHL,Chhyangdi Hydropower Ltd.,283.0,283.0,264.3,,270.0,270.0,0.0,,6298.0,1693168.0,31.0,18.69999999999999,6.607773851590101,0.0,54618.32258064516,268.84217211813274 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,CIT,Citizen Investment Trust,1734.0,1747.0,1720.0,,1740.0,1734.0,6.0,,1976.0,3439579.4,49.0,27.0,1.5570934256055362,0.34602076124567477,70195.49795918367,1740.677834008097 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,CITY,City Hotel Limited,380.0,387.0,380.0,,382.0,387.0,-5.0,,28810.0,11050253.4,176.0,7.0,1.8421052631578945,-1.2919896640826873,62785.530681818185,383.55617493925723 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,CKHL,Chirkhwa Hydropower Limited ,588.0,621.0,588.0,,601.4,618.0,-16.600000000000023,,310.0,187167.0,10.0,33.0,5.612244897959184,-2.686084142394826,18716.7,603.7645161290322 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,CLI,Citizen Life Insurance Company Limited,450.3,459.9,450.3,,453.4,454.0,-0.6000000000000227,,15012.0,6888158.4,83.0,9.599999999999966,2.131912058627574,-0.13215859030837504,82989.86024096386,458.84348521183057 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,CORBL,Corporate Development Bank Limited,1471.6,1471.6,1380.1,,1400.0,1549.0,-149.0,,34287.0,47998431.5,347.0,91.5,6.217722207121501,-9.619109102646869,138324.01008645532,1399.901755767492 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,CREST,Crest Micro Life Insurance Limited,1290.3,1290.3,1202.0,,1215.0,1228.9,-13.900000000000091,,4472.0,5417540.0,50.0,88.29999999999995,6.843369758970779,-1.131092847261786,108350.8,1211.4355992844364 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,CSY,Citizens Santulit Yojana,9.06,9.2,9.0,,9.01,9.06,-0.05000000000000071,,2200.0,19875.0,14.0,0.1999999999999993,2.207505518763789,-0.551876379690957,1419.642857142857,9.034090909090908 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1345.0,1350.0,1345.0,,1350.0,1376.0,-26.0,,50.0,67395.0,5.0,5.0,0.37174721189591076,-1.88953488372093,13479.0,1347.9 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,CZBIL,Citizens Bank International Limited,199.0,215.0,199.0,,214.0,209.4,4.599999999999994,,96321.0,20483799.5,259.0,16.0,8.040201005025125,2.1967526265520507,79088.02895752896,212.66182348605184 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,853.0,854.0,851.0,,851.0,854.0,-3.0,,1086.0,926044.0,18.0,3.0,0.3516998827667058,-0.351288056206089,51446.88888888889,852.7108655616943 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,DHEL,Daramkhola Hydro Energy Limited,626.0,630.0,616.2,,620.0,626.0,-6.0,,6624.0,4135616.8,123.0,13.799999999999955,2.204472843450472,-0.9584664536741214,33622.90081300813,624.3382850241545 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,DHPL,Dibyashwori Hydropower Ltd.,300.0,300.0,295.0,,295.1,300.0,-4.899999999999977,,465.0,137526.5,9.0,5.0,1.6666666666666667,-1.633333333333326,15280.722222222223,295.7559139784946 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1210.0,1220.0,1190.2,,1211.0,1220.1,-9.099999999999909,,147.0,177712.0,7.0,29.799999999999955,2.462809917355368,-0.745840504876642,25387.428571428572,1208.9251700680272 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,DOLTI,Dolti Power Company Limited,335.0,335.0,331.0,,332.0,331.9,0.10000000000002274,,3636.0,1210449.4,28.0,4.0,1.1940298507462688,0.030129557095517547,43230.33571428571,332.90687568756874 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,DORDI,Dordi Khola Jal Bidyut Company Limited,260.1,266.5,260.1,,261.1,263.1,-2.0,,4171.0,1091230.1,45.0,6.399999999999977,2.4605920799692336,-0.7601672367920942,24249.55777777778,261.6231359386239 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,EBL,Everest Bank Limited,732.9,732.9,725.0,,730.0,724.0,6.0,,18567.0,13542073.3,119.0,7.899999999999977,1.0779096738982095,0.8287292817679558,113798.93529411765,729.3624872084882 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,EBLD85,10.50% Everest Bank Limited Debenture 2085,1121.9,1121.9,1121.9,,1121.9,1130.0,-8.099999999999909,,2500.0,2804750.0,3.0,0.0,0.0,-0.7168141592920274,934916.6666666666,1121.9 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,EBLD86,Everest Bank Limited,1100.4,1100.4,1100.4,,1100.4,1105.0,-4.599999999999909,,300.0,330120.0,1.0,0.0,0.0,-0.4162895927601728,330120.0,1100.4 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,EBLD91,Everest Bank Limited Debenture 2091,1058.0,1058.0,1058.0,,1058.0,1090.0,-32.0,,25.0,26450.0,1.0,0.0,0.0,-2.9357798165137616,26450.0,1058.0 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,ECL,Everest Colour Limited,670.6,748.7,670.6,,748.7,651.1,97.60000000000002,,270.0,200255.0,27.0,78.10000000000002,11.646286907247244,14.990016894486258,7416.851851851852,741.6851851851852 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,EDBL,Excel Development Bank Ltd.,581.0,581.1,581.0,,581.0,581.5,-0.5,,605.0,351530.0,5.0,0.10000000000002274,0.017211703958695822,-0.08598452278589853,70306.0,581.0413223140496 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,EHPL,Eastern Hydropower Limited,365.0,365.0,355.5,,359.0,358.9,0.10000000000002274,,800.0,285191.0,13.0,9.5,2.6027397260273974,0.027862914460858944,21937.76923076923,356.48875 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,ENL,Emerging Nepal Limited,845.0,845.0,824.2,,825.0,849.0,-24.0,,79.0,65367.0,3.0,20.799999999999955,2.461538461538456,-2.8268551236749118,21789.0,827.4303797468355 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,780.2,788.0,776.0,,776.0,780.0,-4.0,,4018.0,3137358.8,26.0,12.0,1.5380671622660855,-0.5128205128205128,120667.64615384614,780.8259830761573 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,997.0,997.0,983.0,,995.0,997.0,-2.0,,159.0,157397.0,5.0,14.0,1.4042126379137412,-0.20060180541624875,31479.4,989.9182389937107 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,GBBL,Garima Bikas Bank Limited,405.0,431.0,405.0,,425.0,426.0,-1.0,,30526.0,13000246.7,68.0,26.0,6.419753086419753,-0.2347417840375587,191180.09852941174,425.8745561160977 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,GBILD84/85,"Global IME Bank Debenture, 2084/85",1133.4,1133.4,1133.4,,1133.4,1145.0,-11.599999999999909,,9485.0,10750299.0,1.0,0.0,0.0,-1.0131004366812146,10750299.0,1133.4 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,GBIME,Global IME Bank Limited,238.0,267.8,238.0,,256.0,249.5,6.5,,770836.0,199747337.3,1425.0,29.80000000000001,12.52100840336135,2.6052104208416833,140173.57003508773,259.1307843691784 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,GBIMESY2,Global IME Sammunat Yojana -2,9.4,9.4,9.12,,9.21,9.33,-0.11999999999999922,,2000.0,18312.0,7.0,0.28000000000000114,2.978723404255331,-1.286173633440506,2616.0,9.156 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,750.0,765.0,750.0,,760.0,761.0,-1.0,,1150.0,876034.6,18.0,15.0,2.0,-0.1314060446780552,48668.58888888889,761.7692173913043 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,GCIL,Ghorahi Cement Industry Limited,361.3,365.0,361.3,,362.0,364.0,-2.0,,5308.0,1932380.9,75.0,3.6999999999999886,1.0240797121505643,-0.5494505494505495,25765.078666666665,364.0506593820648 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,GFCL,Goodwill Finance Limited,630.0,636.0,625.0,,633.0,630.4,2.6000000000000227,,2821.0,1781444.2,25.0,11.0,1.746031746031746,0.4124365482233539,71257.768,631.4938674228997 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,GHL,Ghalemdi Hydro Limited,234.0,238.0,231.0,,232.3,234.0,-1.6999999999999886,,10794.0,2525954.9,54.0,7.0,2.9914529914529915,-0.7264957264957217,46776.94259259259,234.01472114137482 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,GIBF1,Global IME Balanced Fund-1,10.6,10.61,10.6,,10.61,10.55,0.05999999999999872,,1200.0,12721.0,4.0,0.009999999999999787,0.09433962264150743,0.5687203791469073,3180.25,10.600833333333334 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1119.9,1133.3,1119.9,,1133.3,1120.0,13.299999999999955,,403.0,453097.6,12.0,13.399999999999864,1.196535404946858,1.187499999999996,37758.13333333333,1124.3116625310174 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1710.0,1850.0,1710.0,,1850.0,1800.0,50.0,,62.0,111115.3,8.0,140.0,8.187134502923977,2.7777777777777777,13889.4125,1792.1822580645162 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,GLH,GreenLife Hydropower Limited,257.1,261.9,257.0,,257.1,259.0,-1.8999999999999773,,7807.0,2017849.5,47.0,4.899999999999977,1.9058732010890613,-0.7335907335907248,42932.96808510638,258.46669655437427 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1220.0,1220.0,1214.0,,1214.0,1246.0,-32.0,,105.0,128016.0,4.0,6.0,0.49180327868852464,-2.568218298555377,32004.0,1219.2 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,482.0,484.7,472.0,,479.0,473.0,6.0,,15578.0,7472187.2,34.0,12.699999999999989,2.63485477178423,1.2684989429175475,219770.2117647059,479.66280652201823 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,GMLI,Guardian Micro Life Insurance Limited ,1187.0,1205.0,1170.2,,1175.0,1186.5,-11.5,,328.0,388623.3,15.0,34.799999999999955,2.9317607413647813,-0.9692372524230931,25908.219999999998,1184.8271341463415 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,GRDBL,Green Development Bank Ltd.,1033.6,1112.0,1033.6,,1076.0,1088.0,-12.0,,4047.0,4363119.1,36.0,78.40000000000009,7.585139318885458,-1.1029411764705883,121197.75277777777,1078.111959476155 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,GSY,Garima Samriddhi Yojana,9.51,9.79,9.51,,9.79,9.42,0.3699999999999992,,1100.0,10639.0,11.0,0.27999999999999936,2.9442691903259663,3.927813163481945,967.1818181818181,9.671818181818182 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,GUFL,Gurkhas Finance Ltd.,566.9,594.9,566.9,,588.0,557.0,31.0,,54136.0,31557262.2,316.0,28.0,4.939142705944611,5.565529622980251,99864.75379746835,582.925635436678 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,GVL,Green Ventures Limited,482.4,490.0,482.4,,486.0,485.0,1.0,,3946.0,1918997.8,34.0,7.600000000000023,1.575456053067998,0.2061855670103093,56441.111764705885,486.31469842878863 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,H8020,Himalayan 80-20,11.8,11.81,11.8,,11.81,12.0,-0.1899999999999995,,600.0,7085.0,5.0,0.009999999999999787,0.0847457627118626,-1.5833333333333293,1417.0,11.808333333333334 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,HATHY,Hathway Investment Nepal Limited,750.0,759.0,740.0,,741.0,755.0,-14.0,,1513.0,1125096.0,27.0,19.0,2.533333333333333,-1.8543046357615895,41670.22222222222,743.6192994051553 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,HBL,Himalayan Bank Limited,206.0,210.0,203.1,,206.7,206.0,0.6999999999999886,,41182.0,8564003.9,592.0,6.900000000000006,3.3495145631067986,0.3398058252427129,14466.222804054054,207.95502646787432 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,HDHPC,Himal Dolakha Hydropower Company Limited,220.6,222.0,218.5,,220.0,218.6,1.4000000000000057,,72311.0,15950342.9,169.0,3.5,1.5865820489573892,0.640439158279966,94380.72721893492,220.57975826637718 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,HDL,Himalayan Distillery Limited,1199.0,1199.0,1170.0,,1176.2,1166.0,10.200000000000045,,5001.0,5873461.7,103.0,29.0,2.418682235195997,0.8747855917667278,57023.9,1174.457448510298 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,HEI,Himalayan Everest Insurance Limited,545.0,548.0,540.0,,545.0,544.0,1.0,,4268.0,2331832.5,16.0,8.0,1.4678899082568808,0.1838235294117647,145739.53125,546.3525070290534 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,HEIP,Himalayan Everest Insurance Limited Promoter,337.8,342.0,337.8,,342.0,328.0,14.0,,31.0,10513.8,2.0,4.199999999999989,1.2433392539964443,4.2682926829268295,5256.9,339.1548387096774 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,HFIN,Hotel Forest Inn Limited,757.0,780.0,757.0,,763.2,779.0,-15.799999999999955,,12524.0,9656718.2,227.0,23.0,3.038309114927345,-2.0282413350449233,42540.60881057268,771.0570265091025 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,HHL,Himalayan Hydropower Limited,350.0,355.9,345.0,,345.0,349.0,-4.0,,13785.0,4771284.1,76.0,10.899999999999977,3.1142857142857077,-1.146131805157593,62780.05394736842,346.12144359811384 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,HIDCL,Hydorelectricity Investment and Development Company Ltd,261.3,267.0,260.2,,265.0,263.7,1.3000000000000114,,10992.0,2907013.8,88.0,6.800000000000011,2.602372751626487,0.492984452028825,33034.24772727273,264.4663209606987 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,195.0,199.0,194.2,,196.4,195.9,0.5,,62758.0,12308893.5,99.0,4.800000000000011,2.4615384615384674,0.2552322613578356,124332.25757575757,196.13266037795978 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,HIMSTAR,Him Star Urja Company Limited,748.0,780.0,748.0,,756.0,770.0,-14.0,,2920.0,2235095.0,34.0,32.0,4.27807486631016,-1.8181818181818181,65738.08823529411,765.443493150685 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,900.9,900.9,900.0,,900.0,900.9,-0.8999999999999773,,19.0,16922.6,5.0,0.8999999999999773,0.09990009990009738,-0.09990009990009738,3384.5199999999995,890.6631578947367 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,HLI,Himalayan Life Insurance Limited,330.0,336.0,330.0,,334.0,333.5,0.5,,9249.0,3086743.2,81.0,6.0,1.8181818181818181,0.14992503748125938,38107.94074074074,333.738047356471 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,HLICF,HLI Large Cap Fund,8.49,8.49,8.25,,8.3,8.75,-0.4499999999999993,,2550.0,21158.5,8.0,0.2400000000000002,2.826855123674914,-5.142857142857134,2644.8125,8.297450980392156 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,HPPL,Himalayan Power Partner Ltd.,370.0,385.0,370.0,,375.2,380.0,-4.800000000000011,,59485.0,22649793.3,143.0,15.0,4.054054054054054,-1.263157894736845,158390.16293706294,380.7647860805245 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,HRL,Himalayan Reinsurance Limited,635.0,635.0,612.0,,618.0,629.0,-11.0,,78595.0,48755371.7,630.0,23.0,3.622047244094488,-1.7488076311605723,77389.47888888889,620.336811502004 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,HURJA,Himalaya Urja Bikas Company Limited,241.3,246.0,240.0,,242.0,241.0,1.0,,35536.0,8593452.4,84.0,6.0,2.486531288852051,0.4149377593360996,102303.00476190477,241.8238518685277 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,ICFC,ICFC Finance Limited,628.0,628.0,623.0,,623.0,628.0,-5.0,,1457.0,909353.0,9.0,5.0,0.7961783439490446,-0.7961783439490446,101039.22222222222,624.1269732326699 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,ICFCD88,9% ICFC Finance Limited Debenture 2088,1125.0,1125.0,1125.0,,1125.0,1124.2,0.7999999999999545,,25.0,28125.0,1.0,0.0,0.0,0.07116171499732739,28125.0,1125.0 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,ICFCD89,8% ICFC Finance Limited Debenture 2089,1100.0,1101.0,1100.0,,1101.0,1101.0,0.0,,45.0,49520.0,2.0,1.0,0.09090909090909091,0.0,24760.0,1100.4444444444443 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,IGI,IGI Prudential insurance Limited,455.0,455.0,445.1,,445.1,449.8,-4.699999999999989,,654.0,293580.0,6.0,9.899999999999977,2.1758241758241708,-1.044908848377054,48930.0,448.89908256880733 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,IHL,Ingwa Hydropower Limited,356.1,363.0,356.1,,357.3,362.5,-5.199999999999989,,1340.0,482181.0,14.0,6.899999999999977,1.937657961246834,-1.4344827586206865,34441.5,359.8365671641791 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,860.0,930.0,860.0,,900.0,884.0,16.0,,188.0,167169.2,12.0,70.0,8.13953488372093,1.809954751131222,13930.766666666668,889.1978723404256 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,ILI,IME Life Insurance Company Limited,422.0,429.9,422.0,,425.1,425.0,0.10000000000002274,,1354.0,576094.5,75.0,7.899999999999977,1.872037914691938,0.023529411764711232,7681.26,425.4759970457902 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,JBBL,Jyoti Bikas Bank Limited,360.1,366.0,360.1,,361.7,364.1,-2.400000000000034,,19811.0,7194614.8,66.0,5.899999999999977,1.638433768397661,-0.6591595715462879,109009.31515151515,363.1626268234819 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1265.0,1290.0,1265.0,,1285.0,1283.0,2.0,,1162.0,1492518.3,28.0,25.0,1.9762845849802373,0.1558846453624318,53304.225,1284.439156626506 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,JFL,Janaki Finance Company Limited,404.0,412.0,404.0,,407.2,404.0,3.1999999999999886,,1555.0,636316.0,19.0,8.0,1.9801980198019802,0.7920792079207893,33490.31578947369,409.2064308681672 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,JHAPA,Jhapa Energy Limited,1201.1,1223.9,1190.0,,1200.0,1211.1,-11.099999999999909,,2371.0,2858947.6,42.0,33.90000000000009,2.82241278827742,-0.9165221699281569,68070.18095238095,1205.7982285955293 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,JOSHI,Joshi Hydropower Development Company Ltd,276.9,276.9,265.7,,270.1,270.0,0.10000000000002274,,5190.0,1400272.8,25.0,11.199999999999989,4.044781509570238,0.03703703703704546,56010.912000000004,269.8020809248555 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1045.0,1045.0,1021.0,,1021.0,1039.0,-18.0,,181.0,187820.0,5.0,24.0,2.2966507177033493,-1.7324350336862366,37564.0,1037.6795580110497 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,KAHL,Kalanga Hydro Limited,601.2,608.0,560.2,,562.0,601.2,-39.200000000000045,,27567.0,16081083.4,1186.0,47.799999999999955,7.950765136393871,-6.520292747837665,13559.092242833052,583.3454275038996 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,KBL,Kumari Bank Limited,228.2,235.0,227.0,,230.1,228.2,1.9000000000000057,,348896.0,80915816.2,862.0,8.0,3.5056967572304996,0.8326029798422462,93869.85638051045,231.9195869256168 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,KBLD89,11% KBL Debenture 2089,1260.0,1260.0,1260.0,,1260.0,1260.0,0.0,,21.0,26450.0,2.0,0.0,0.0,0.0,13225.0,1259.5238095238096 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,KBSH,Kutheli Bukhari Small Hydropower Limited,1053.0,1053.0,1000.0,,1000.0,1050.0,-50.0,,11954.0,12262473.7,163.0,53.0,5.0332383665717,-4.761904761904762,75229.9,1025.805061067425 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,KDBY,Kumari Dhanabriddhi Yojana,10.9,11.05,10.9,,11.05,11.0,0.05000000000000071,,3000.0,33081.0,13.0,0.15000000000000036,1.376146788990829,0.454545454545461,2544.6923076923076,11.027 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,KDL,Kalinchowk Darshan Limited,793.0,801.1,793.0,,801.1,813.9,-12.799999999999955,,80.0,63831.0,5.0,8.100000000000023,1.0214375788146308,-1.5726747757709738,12766.2,797.8875 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,KEF,Kumari Equity Fund,10.4,10.65,10.4,,10.65,10.69,-0.03999999999999915,,6100.0,64725.0,7.0,0.25,2.4038461538461537,-0.3741814780168302,9246.42857142857,10.610655737704919 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,KHPL,Kalinchock Hydropower Limited,960.4,989.9,960.4,,968.1,990.0,-21.899999999999977,,4599.0,4473848.4,84.0,29.5,3.071636817992503,-2.2121212121212097,53260.100000000006,972.7872146118722 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,KKHC,Khanikhola Hydropower Co. Ltd.,282.3,288.0,280.0,,286.0,282.3,3.6999999999999886,,157372.0,44711658.6,470.0,8.0,2.8338646829613885,1.310662415869638,95131.1885106383,284.1144460259767 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,800.0,800.0,800.0,,800.0,806.0,-6.0,,351.0,280800.0,5.0,0.0,0.0,-0.7444168734491315,56160.0,800.0 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,KPCL,Kalika power Company Ltd,482.0,488.0,482.0,,483.0,482.0,1.0,,2239.0,1082236.0,21.0,6.0,1.2448132780082988,0.2074688796680498,51535.04761904762,483.35685573916925 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,KSBBL,Kamana Sewa Bikas Bank Limited,489.0,493.0,489.0,,491.0,488.6,2.3999999999999773,,5653.0,2775934.8,18.0,4.0,0.81799591002045,0.4911993450675352,154218.59999999998,491.05515655404207 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,KSY,Kumari Sabal Yojana,9.5,9.54,9.5,,9.54,9.55,-0.010000000000001563,,400.0,3812.0,3.0,0.03999999999999915,0.4210526315789384,-0.10471204188483312,1270.6666666666667,9.53 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,LBBL,Lumbini Bikas Bank Ltd.,510.0,514.9,500.0,,508.1,510.0,-1.8999999999999773,,13906.0,7105264.4,76.0,14.899999999999977,2.921568627450976,-0.37254901960783865,93490.32105263158,510.9495469581476 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,LEC,Liberty Energy Company Limited,225.0,234.0,225.0,,231.0,224.0,7.0,,235602.0,54453052.2,576.0,9.0,4.0,3.125,94536.54895833334,231.12304734255227 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,LICN,Life Insurance Corporation (Nepal) Limited,814.9,814.9,794.5,,800.1,804.0,-3.8999999999999773,,779.0,623222.1,15.0,20.399999999999977,2.5033746471959724,-0.4850746268656688,41548.14,800.0283697047496 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,915.0,920.0,915.0,,920.0,935.0,-15.0,,534.0,489896.0,10.0,5.0,0.546448087431694,-1.6042780748663104,48989.6,917.4082397003746 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,LSL,Laxmi Sunrise Bank Limited,218.8,235.0,218.8,,232.0,230.3,1.6999999999999886,,141554.0,32828607.3,256.0,16.19999999999999,7.404021937842773,0.7381676074685144,128236.747265625,231.9157869081764 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,LUK,Laxmi Unnati Kosh,9.76,10.05,9.76,,10.05,9.76,0.2900000000000009,,550.0,5498.5,3.0,0.2900000000000009,2.9713114754098457,2.9713114754098457,1832.8333333333333,9.997272727272728 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,LVF2,Laxmi Value Fund 2,9.56,9.6,9.56,,9.6,9.66,-0.0600000000000005,,400.0,3836.0,3.0,0.03999999999999915,0.41841004184099523,-0.6211180124223654,1278.6666666666667,9.59 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,MABEL,Mabilung Energy Limited,638.0,649.0,626.0,,626.0,637.0,-11.0,,2780.0,1769308.0,39.0,23.0,3.605015673981191,-1.726844583987441,45366.8717948718,636.441726618705 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,MAKAR,Makar Jitumaya Suri Hydropower Limited,460.0,460.0,449.0,,450.0,450.0,0.0,,33243.0,14978831.2,112.0,11.0,2.391304347826087,0.0,133739.56428571427,450.58602412537977 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,MANDU,Mandu Hydropower Limited,858.0,858.0,819.0,,825.0,857.9,-32.89999999999998,,323.0,272386.0,14.0,39.0,4.545454545454546,-3.834945797878538,19456.14285714286,843.3003095975232 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,828.0,845.0,828.0,,845.0,843.0,2.0,,143.0,119084.0,8.0,17.0,2.0531400966183577,0.2372479240806643,14885.5,832.7552447552448 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,276.0,276.1,272.0,,274.2,276.1,-1.900000000000034,,3360.0,922485.0,89.0,4.100000000000023,1.4855072463768197,-0.6881564650489076,10365.0,274.54910714285717 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,MBL,Machhapuchhre Bank Limited,259.0,265.5,258.6,,263.6,259.9,3.7000000000000455,,164903.0,43380851.8,322.0,6.899999999999977,2.664092664092655,1.4236244709503831,134723.14223602484,263.0689059628994 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,MBLEF,MBL Equity Fund,9.9,10.2,9.9,,9.96,10.2,-0.23999999999999844,,1900.0,19113.0,11.0,0.29999999999999893,3.030303030303019,-2.3529411764705728,1737.5454545454545,10.059473684210527 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,MCHL,Menchhiyam Hydropower Limited,290.0,290.0,283.7,,284.0,285.0,-1.0,,3744.0,1067590.3,32.0,6.300000000000011,2.172413793103452,-0.3508771929824561,33362.196875,285.14698183760686 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,MDB,Miteri Development Bank Limited,601.0,602.0,596.2,,602.0,602.0,0.0,,1138.0,683623.0,8.0,5.7999999999999545,0.9650582362728709,0.0,85452.875,600.7231985940246 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,MEHL,Manakamana Engineering Hydropower Limited,315.1,323.0,315.0,,322.0,315.0,7.0,,685.0,217541.0,15.0,8.0,2.5388765471278956,2.2222222222222223,14502.733333333334,317.578102189781 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,MEL,Modi Energy Limited,220.0,224.2,220.0,,221.5,220.0,1.5,,870.0,193404.0,41.0,4.199999999999989,1.909090909090904,0.6818181818181818,4717.170731707317,222.30344827586208 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,MEN,Mountain Energy Nepal Limited,597.1,602.9,595.5,,598.0,597.0,1.0,,14386.0,8619387.2,65.0,7.399999999999977,1.2393233964160069,0.16750418760469013,132605.9569230769,599.1510635339913 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,MERO,Mero Microfinance Bittiya Sanstha Ltd.,700.0,700.0,686.1,,690.0,694.0,-4.0,,2095.0,1449068.7,22.0,13.899999999999977,1.9857142857142822,-0.5763688760806917,65866.7590909091,691.6795704057279 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,MFIL,Manjushree Finance Ltd.,770.0,835.0,770.0,,789.7,795.9,-6.199999999999932,,14037.0,11120928.5,63.0,65.0,8.441558441558442,-0.7789923357205594,176522.67460317462,792.258210443827 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,MHCL,Molung Hydropower Company Limited,325.0,331.5,325.0,,331.5,330.0,1.5,,998.0,329081.0,32.0,6.5,2.0,0.45454545454545453,10283.78125,329.7404809619238 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,MHL,Mandakini Hydropower Limited,480.0,487.0,480.0,,480.0,485.0,-5.0,,610.0,292962.0,9.0,7.0,1.4583333333333333,-1.0309278350515463,32551.333333333332,480.2655737704918 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,MHNL,Mountain Hydro Nepal Limited,240.8,245.0,240.8,,243.0,241.5,1.5,,248.0,60483.4,8.0,4.199999999999989,1.744186046511623,0.6211180124223602,7560.425,243.88467741935486 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,MKCL,Muktinath Krishi Company Limited,1152.0,1180.0,1152.0,,1160.0,1180.0,-20.0,,234.0,270531.4,10.0,28.0,2.430555555555556,-1.694915254237288,27053.140000000003,1156.1170940170941 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,MKHC,Maya Khola Hydropower Company Limited,293.0,300.0,293.0,,297.2,297.2,0.0,,505.0,150742.0,21.0,7.0,2.3890784982935154,0.0,7178.190476190476,298.4990099009901 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,MKHL,Mai Khola Hydropower Limited,493.0,516.9,493.0,,502.0,507.0,-5.0,,2844.0,1443736.0,31.0,23.899999999999977,4.847870182555776,-0.9861932938856016,46572.12903225807,507.64275668073134 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,MKJC,Mailung Khola Jal Vidhyut Company Limited,500.0,500.0,482.0,,483.0,487.0,-4.0,,795.0,393154.0,16.0,18.0,3.5999999999999996,-0.8213552361396305,24572.125,494.53333333333336 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1168.5,1168.5,1150.0,,1150.0,1150.0,0.0,,36.0,41510.0,5.0,18.5,1.5832263585793753,0.0,8302.0,1153.0555555555557 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,MLBL,Mahalaxmi Bikas Bank Ltd.,366.8,367.7,362.0,,365.7,364.0,1.6999999999999886,,22650.0,8281586.6,71.0,5.699999999999989,1.5539803707742608,0.4670329670329639,116642.06478873239,365.6329624724062 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1162.1,1162.1,1160.0,,1160.0,1193.0,-33.0,,55.0,63894.5,2.0,2.099999999999909,0.18070734016004728,-2.7661357921207044,31947.25,1161.7181818181818 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1715.0,1720.0,1696.2,,1696.2,1739.9,-43.700000000000045,,326.0,555287.1,13.0,23.799999999999955,1.3877551020408136,-2.511638599919538,42714.39230769231,1703.3346625766872 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,MMF1,Mega Mutual Fund -1,9.19,9.3,9.19,,9.2,9.47,-0.27000000000000135,,1200.0,11050.0,7.0,0.11000000000000121,1.1969532100108946,-2.8511087645195494,1578.5714285714287,9.208333333333334 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,485.0,502.0,485.0,,502.0,496.0,6.0,,1024.0,510388.0,18.0,17.0,3.5051546391752577,1.2096774193548387,28354.88888888889,498.42578125 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,MNBBL,Muktinath Bikas Bank Ltd.,365.0,380.0,365.0,,378.8,377.0,1.8000000000000114,,7996.0,3033353.5,65.0,15.0,4.10958904109589,0.47745358090185974,46666.97692307692,379.35886693346674 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,MNMF1,Muktinath Mutual Fund 1,9.52,9.81,9.52,,9.75,9.7,0.05000000000000071,,1400.0,13563.0,8.0,0.2900000000000009,3.046218487394968,0.5154639175257806,1695.375,9.687857142857142 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,MPFL,Multipurpose Finance Company Limited,610.0,628.9,610.0,,621.0,626.9,-5.899999999999977,,8920.0,5570402.3,28.0,18.899999999999977,3.0983606557377015,-0.9411389376296024,198942.93928571427,624.484562780269 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,MSHL,Mid Solu Hydropower Limited,630.0,635.0,621.0,,621.0,632.0,-11.0,,102.0,64331.0,5.0,14.0,2.2222222222222223,-1.740506329113924,12866.2,630.6960784313726 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1207.1,1230.0,1207.1,,1230.0,1244.0,-14.0,,49.0,59761.0,4.0,22.90000000000009,1.8971087730925436,-1.1254019292604502,14940.25,1219.6122448979593 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,NABBC,Narayani Development Bank Limited,800.0,819.0,790.0,,811.0,786.0,25.0,,7560.0,6101710.8,67.0,29.0,3.6249999999999996,3.1806615776081424,91070.31044776119,807.1046031746032 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,NABIL,Nabil Bank Limited,553.0,568.0,553.0,,560.5,553.1,7.399999999999977,,85306.0,47834430.8,579.0,15.0,2.7124773960216997,1.3379135780148215,82615.59723661485,560.7393477598292 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,737.0,738.0,730.0,,730.0,738.0,-8.0,,160.0,117182.0,5.0,8.0,1.0854816824966078,-1.084010840108401,23436.4,732.3875 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,NBBD2085,10.25% NBBL Debenture 2085,1165.0,1165.0,1160.7,,1160.7,1133.0,27.700000000000045,,2002.0,2323936.4,15.0,4.2999999999999545,0.36909871244634807,2.444836716681381,154929.09333333332,1160.8073926073926 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,NBF3,Nabil Balanced Fund-3,9.7,9.79,9.51,,9.61,9.97,-0.3600000000000012,,4710.0,44995.1,8.0,0.27999999999999936,2.8865979381443236,-3.6108324974924897,5624.3875,9.553099787685774 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,NBL,Nepal Bank Limited,258.4,275.3,258.4,,274.0,272.0,2.0,,54680.0,14982483.6,193.0,16.900000000000034,6.5402476780185905,0.7352941176470588,77629.44870466321,274.0029919531821 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,NBLD85,Nabil Debenture 2085,1070.9,1070.9,1070.9,,1070.9,1040.0,30.90000000000009,,25.0,26772.5,1.0,0.0,0.0,2.971153846153855,26772.5,1070.9 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,NBLD87,8.5% Nepal Bank Debenture 2087,1225.0,1225.0,1131.0,,1131.0,1225.0,-94.0,,9757.0,11035247.4,3.0,94.0,7.673469387755103,-7.673469387755103,3678415.8000000003,1131.008240237778 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1490.0,1500.0,1490.0,,1500.0,1520.0,-20.0,,34.0,50838.0,4.0,10.0,0.6711409395973155,-1.3157894736842104,12709.5,1495.235294117647 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,NFS,Nepal Finance Ltd.,581.0,592.0,580.0,,592.0,582.0,10.0,,2256.0,1327008.0,25.0,12.0,2.0654044750430294,1.718213058419244,53080.32,588.2127659574468 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,NGPL,Ngadi Group Power Ltd.,416.1,422.0,416.1,,417.0,420.0,-3.0,,36049.0,15071082.0,117.0,5.899999999999977,1.417928382600331,-0.7142857142857143,128812.66666666667,418.0721240533718 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,NHDL,Nepal Hydro Developers Ltd.,645.5,646.0,645.5,,645.5,650.0,-4.5,,61.0,39380.5,4.0,0.5,0.0774593338497289,-0.6923076923076923,9845.125,645.5819672131148 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,NHPC,National Hydro Power Company Limited,272.0,282.0,272.0,,277.0,280.4,-3.3999999999999773,,82818.0,23141690.6,232.0,10.0,3.6764705882352944,-1.2125534950071246,99748.66637931035,279.4282716317709 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1063.3,1063.3,1063.3,,1063.3,1050.0,13.299999999999955,,30.0,31899.0,1.0,0.0,0.0,1.2666666666666624,31899.0,1063.3 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,NIBLGF,NIBL Growth Fund,9.65,9.65,9.22,,9.22,9.22,0.0,,27410.0,263631.0,9.0,0.4299999999999997,4.455958549222795,0.0,29292.333333333332,9.61805910251733 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,NIBLSTF,NIBL Stable Fund,8.8,8.8,8.8,,8.8,8.8,0.0,,100.0,880.0,1.0,0.0,0.0,0.0,880.0,8.8 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,NIBSF2,NIBL Samriddhi Fund -2,9.1,9.1,8.57,,8.62,8.85,-0.23000000000000043,,4020.0,36412.0,5.0,0.5299999999999994,5.824175824175818,-2.59887005649718,7282.4,9.05771144278607 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,NICA,NIC Asia Bank Ltd.,344.0,353.5,343.5,,347.0,344.2,2.8000000000000114,,74967.0,26057737.5,182.0,10.0,2.9069767441860463,0.8134805345729261,143174.38186813187,347.58943935331547 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,NICAD2091,7% NIC ASIA Debenture 2091,1033.1,1040.1,1033.1,,1040.1,1045.0,-4.900000000000091,,50.0,51830.0,2.0,7.0,0.6775723550479141,-0.46889952153110914,25915.0,1036.6 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,NICBF,NIC Asia Balanced Fund,9.07,9.07,9.07,,9.07,9.12,-0.049999999999998934,,200.0,1814.0,1.0,0.0,0.0,-0.5482456140350761,1814.0,9.07 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,NICD83/84,10.25% NIC Asia Debenture 2083/84,1035.0,1035.0,1035.0,,1035.0,1048.0,-13.0,,46.0,47610.0,1.0,0.0,0.0,-1.2404580152671756,47610.0,1035.0 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,NICFC,NIC Asia Flexi CAP Fund,9.01,9.35,9.0,,9.35,9.2,0.15000000000000036,,2160.0,19622.0,4.0,0.34999999999999964,3.884572697003326,1.6304347826086998,4905.5,9.084259259259259 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,NICGF2,NIC ASIA Growth Fund-2,9.55,9.55,9.55,,9.55,9.38,0.16999999999999993,,100.0,955.0,1.0,0.0,0.0,1.8123667377398713,955.0,9.55 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,NICL,Nepal Insurance Co. Ltd.,521.0,522.0,521.0,,521.0,520.0,1.0,,521.0,271541.0,8.0,1.0,0.19193857965451055,0.19230769230769232,33942.625,521.1919385796546 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,560.0,568.4,560.0,,561.2,568.0,-6.7999999999999545,,960.0,539269.0,28.0,8.399999999999977,1.499999999999996,-1.1971830985915413,19259.60714285714,561.7385416666667 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,NICSF,NIC Asia Select Fund 30,8.93,9.0,8.81,,9.0,9.2,-0.1999999999999993,,1200.0,10774.0,3.0,0.1899999999999995,2.1276595744680793,-2.173913043478253,3591.3333333333335,8.978333333333333 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,NIFRA,Nepal Infrastructure Bank Limited,256.0,258.0,252.0,,255.0,255.0,0.0,,28135.0,7206298.8,190.0,6.0,2.34375,0.0,37927.88842105263,256.13288786209347 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,NIFRAGED,Nifra Green Energy Debenture 6% - 2088/89,1034.0,1034.0,1034.0,,1034.0,1030.0,4.0,,50.0,51700.0,1.0,0.0,0.0,0.3883495145631068,51700.0,1034.0 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,NIL,Neco Insurance Limited,625.0,629.8,624.0,,627.0,630.0,-3.0,,1359.0,851663.3,21.0,5.7999999999999545,0.9279999999999927,-0.4761904761904762,40555.39523809524,626.6838116261957 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,NIMB,Nepal Investment Mega Bank Limited,194.0,213.0,194.0,,207.9,204.2,3.700000000000017,,228064.0,47499232.8,525.0,19.0,9.793814432989691,1.8119490695396756,90474.72914285713,208.27150624386135 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,NIMBD90,10% NIMB Debenture 2090,1220.1,1266.2,1220.1,,1266.2,1220.1,46.100000000000136,,1544.0,1955003.3,2.0,46.100000000000136,3.7783788214080927,3.7783788214080927,977501.65,1266.193847150259 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,149.2,149.2,149.2,,149.2,145.1,4.099999999999994,,10.0,1492.0,1.0,0.0,0.0,2.8256374913852476,1492.0,149.2 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,NLG,NLG Insurance Company Ltd.,603.0,603.0,593.0,,593.0,603.9,-10.899999999999977,,1613.0,967551.0,15.0,10.0,1.658374792703151,-1.804934591819834,64503.4,599.8456292622443 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,NLIC,Nepal Life Insurance Co. Ltd.,769.0,773.9,765.0,,768.0,769.0,-1.0,,3689.0,2839220.0,47.0,8.899999999999977,1.1573472041612454,-0.13003901170351106,60408.936170212764,769.6448902141502 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,NLICL,National Life Insurance Co. Ltd.,588.0,605.0,588.0,,589.0,588.0,1.0,,21137.0,12555659.4,45.0,17.0,2.891156462585034,0.17006802721088435,279014.6533333333,594.0133131475611 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,NMB,NMB Bank Limited,235.0,268.0,235.0,,254.0,247.1,6.900000000000006,,154675.0,39870985.5,393.0,33.0,14.042553191489363,2.7923917442331065,101452.8893129771,257.7726555681267 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,NMB50,NMB 50,10.74,10.74,10.74,,10.74,10.6,0.14000000000000057,,119.0,1278.06,1.0,0.0,0.0,1.3207547169811376,1278.06,10.74 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,NMBHF2,NMB Hybrid Fund L- II,9.81,9.84,9.59,,9.8,9.77,0.030000000000001137,,96955.0,950801.44,13.0,0.25,2.54841997961264,0.30706243602867084,73138.5723076923,9.806626166778402 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,NMFBS,National Laghubitta Bittiya Sanstha Limited,1131.0,1150.0,1121.8,,1149.9,1131.0,18.90000000000009,,1949.0,2228378.8,22.0,28.200000000000045,2.4933687002652563,1.6710875331565067,101289.94545454545,1143.3446895844022 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,NMIC,Nepal Micro Insurance Company Limited,961.0,990.0,961.0,,963.0,984.0,-21.0,,1201.0,1174983.2,43.0,29.0,3.0176899063475546,-2.1341463414634148,27325.190697674418,978.3373855120732 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,545.0,545.0,533.3,,533.3,545.9,-12.600000000000023,,2036.0,1096588.5,29.0,11.700000000000045,2.1467889908256965,-2.308115039384507,37813.39655172414,538.5994597249509 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,NRIC,Nepal Reinsurance Company Limited,986.0,995.0,975.0,,985.0,986.0,-1.0,,8687.0,8591573.0,82.0,20.0,2.028397565922921,-0.10141987829614604,104775.28048780488,989.0149648900656 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,NRM,Nepal Republic Media Limited,324.0,326.0,321.4,,324.0,328.4,-4.399999999999977,,2940.0,954619.0,22.0,4.600000000000023,1.41975308641976,-1.3398294762484708,43391.77272727273,324.7003401360544 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,NRN,NRN Infrastructure and Development Limited,1435.0,1479.0,1435.0,,1473.4,1463.0,10.400000000000091,,26213.0,38404269.0,143.0,44.0,3.0662020905923346,0.7108680792891381,268561.3216783217,1465.0848433983138 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,NSIF2,NMB Sulav Investment Fund - 2,10.68,10.8,10.61,,10.61,10.68,-0.07000000000000028,,11700.0,124486.0,10.0,0.19000000000000128,1.7790262172284763,-0.6554307116104895,12448.6,10.63982905982906 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,NSY,Nepal Life Samriddhi Lagani Yojana,9.33,9.34,9.28,,9.28,9.33,-0.05000000000000071,,2300.0,21430.0,18.0,0.0600000000000005,0.6430868167202625,-0.535905680600222,1190.5555555555557,9.317391304347826 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,NTC,Nepal Doorsanchar Company Limited,864.1,865.0,860.0,,860.0,864.0,-4.0,,4786.0,4127325.7,82.0,5.0,0.5786367318597384,-0.4629629629629629,50333.240243902444,862.3747806101129 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,633.0,639.0,630.0,,630.0,640.6,-10.600000000000023,,1189.0,756180.7,13.0,9.0,1.4218009478672986,-1.6546987199500502,58167.74615384615,635.9804037005887 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,NWCL,Nepal Warehousing Company Limited ,721.1,744.9,721.1,,735.0,739.9,-4.899999999999977,,370.0,273175.0,15.0,23.799999999999955,3.300513104978499,-0.662251655629136,18211.666666666668,738.3108108108108 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,NYADI,Nyadi Hydropower Limited,368.0,375.0,368.0,,370.3,371.0,-0.6999999999999886,,373.0,137948.0,17.0,7.0,1.9021739130434785,-0.1886792452830158,8114.588235294118,369.8337801608579 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,OHL,Oriental Hotels Limited,692.0,692.0,692.0,,692.0,692.0,0.0,,30.0,20760.0,1.0,0.0,0.0,0.0,20760.0,692.0 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,OMPL,Om Megashree Pharmaceuticals Limited,975.0,999.0,975.0,,978.0,996.0,-18.0,,1108.0,1089029.7,26.0,24.0,2.4615384615384617,-1.8072289156626504,41885.75769230769,982.8787906137184 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,PCBL,Prime Commercial Bank Ltd.,230.9,248.9,230.9,,246.7,243.0,3.6999999999999886,,71105.0,17505540.1,241.0,18.0,7.795582503248159,1.5226337448559624,72637.09585062241,246.1928148512763 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,PCIL,Palpa Cement Industries Limited,660.0,700.0,660.0,,680.0,692.0,-12.0,,14518.0,10048009.0,356.0,40.0,6.0606060606060606,-1.7341040462427744,28224.744382022473,692.1069706571153 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,PHCL,Peoples Hydropower Company Limited,309.0,310.5,307.4,,307.5,309.0,-1.5,,5842.0,1804314.9,49.0,3.1000000000000227,1.0032362459547,-0.48543689320388345,36822.75306122449,308.85225950017116 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,PMHPL,Panchakanya Mai Hydropower Ltd,320.0,321.1,320.0,,321.0,324.0,-3.0,,160.0,51351.0,4.0,1.1000000000000227,0.3437500000000071,-0.9259259259259258,12837.75,320.94375 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,PMLI,Prabhu Mahalaxmi Life Insurance Limited,442.0,466.0,442.0,,451.1,454.0,-2.8999999999999773,,1641.0,746772.1,45.0,24.0,5.429864253393665,-0.6387665198237835,16594.935555555556,455.07135892748323 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,PPCL,Panchthar Power Compant Limited,353.9,353.9,347.0,,350.0,352.5,-2.5,,1282.0,449484.8,5.0,6.899999999999977,1.9497033060186428,-0.7092198581560284,89896.95999999999,350.61216848673945 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,PPL,People's Power Limited,328.9,340.0,328.9,,335.0,339.0,-4.0,,11935.0,4013515.7,53.0,11.100000000000023,3.3748859835816427,-1.1799410029498525,75726.71132075472,336.2811646418098 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,PRIN,Prabhu Insurance Ltd.,697.0,697.0,687.1,,687.2,695.0,-7.7999999999999545,,781.0,540851.0,9.0,9.899999999999977,1.420373027259681,-1.1223021582733748,60094.555555555555,692.5108834827145 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,PROFL,Progressive Finance Limited,450.0,450.0,440.0,,440.0,444.0,-4.0,,1621.0,716601.0,13.0,10.0,2.2222222222222223,-0.9009009009009009,55123.153846153844,442.07341147439854 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,PRSF,Prabhu Smart Fund,12.9,12.91,12.9,,12.9,12.77,0.13000000000000078,,113698.0,1466754.2,10.0,0.009999999999999787,0.07751937984495957,1.0180109631949943,146675.41999999998,12.900439761473377 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,PRVU,Prabhu Bank Limited,200.0,204.9,199.0,,203.8,199.9,3.9000000000000057,,125418.0,25416414.0,424.0,5.900000000000006,2.950000000000003,1.9509754877438747,59944.372641509435,202.65363823374636 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,PSF,Prabhu Select Fund,12.1,12.15,11.76,,12.0,12.1,-0.09999999999999964,,20635.0,246088.0,14.0,0.39000000000000057,3.2231404958677734,-0.8264462809917326,17577.714285714286,11.92575720862612 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,PURE,Pure Energy Limited,872.9,899.0,872.9,,879.0,898.0,-19.0,,1080.0,958860.0,25.0,26.100000000000023,2.990033222591365,-2.1158129175946545,38354.4,887.8333333333334 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,RADHI,Radhi Bidyut Company Ltd,720.0,763.2,720.0,,747.0,755.0,-8.0,,20590.0,15413846.5,66.0,43.200000000000045,6.000000000000006,-1.0596026490066226,233543.12878787878,748.6083778533268 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,RAWA,Rawa Energy Development Limited,440.0,453.0,440.0,,446.0,445.0,1.0,,9318.0,4145522.6,69.0,13.0,2.9545454545454546,0.22471910112359553,60080.037681159425,444.8940330543035 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,RBBD83,8.5% RBBL Debenture 2083,1037.3,1037.3,1037.3,,1037.3,1037.0,0.2999999999999545,,3643.0,3778883.9,1.0,0.0,0.0,0.028929604628732355,3778883.9,1037.3 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,RBBF40,RBB Focus 40,9.07,9.3,9.07,,9.3,9.32,-0.019999999999999574,,11400.0,105698.0,4.0,0.23000000000000043,2.535832414553478,-0.214592274678107,26424.5,9.271754385964913 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,RBCL,Rastriya Beema Company Limited,14600.0,14799.9,14600.0,,14799.9,14600.2,199.6999999999989,,50.0,737957.0,4.0,199.89999999999964,1.3691780821917783,1.367789482335851,184489.25,14759.14 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,RFPL,River Falls Power Limited,330.0,350.0,330.0,,344.1,345.9,-1.7999999999999545,,4893.0,1689574.2,40.0,20.0,6.0606060606060606,-0.5203816131829878,42239.354999999996,345.30435315757205 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,RHGCL,Rapti Hydro And General Construction Limited,261.0,276.8,261.0,,274.0,273.7,0.30000000000001137,,1940.0,532650.0,26.0,15.800000000000011,6.053639846743299,0.1096090610157148,20486.53846153846,274.5618556701031 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,254.0,269.0,254.0,,265.8,267.0,-1.1999999999999886,,3621.0,960989.1,46.0,15.0,5.905511811023622,-0.4494382022471867,20891.067391304347,265.3932891466446 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,RIDI,Ridi Power Company Limited,355.0,377.0,355.0,,371.0,370.0,1.0,,290222.0,108417355.8,464.0,22.0,6.197183098591549,0.2702702702702703,233658.09439655172,373.56697907119377 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,RLEL,Ridge Line Energy Limited,941.0,970.0,941.0,,950.1,970.0,-19.899999999999977,,3067.0,2938409.9,90.0,29.0,3.0818278427205104,-2.051546391752575,32648.998888888887,958.0730029344636 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,RLFL,Reliance Finance Ltd.,484.0,484.0,471.8,,479.0,471.0,8.0,,19524.0,9358710.2,79.0,12.199999999999989,2.520661157024791,1.6985138004246285,118464.68607594936,479.34389469371024 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,RMF1,RBB Mutual Fund 1,9.99,10.89,9.99,,10.26,9.7,0.5600000000000005,,850.0,8795.0,6.0,0.9000000000000004,9.009009009009013,5.773195876288666,1465.8333333333333,10.347058823529412 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,RMF2,RBB Mutual Fund 2,10.16,10.16,10.13,,10.13,10.12,0.010000000000001563,,3250.0,33017.0,4.0,0.02999999999999936,0.2952755905511748,0.09881422924902732,8254.25,10.159076923076922 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,RNLI,Reliable Nepal Life Insurance Limited,451.1,458.0,447.3,,450.0,455.0,-5.0,,26161.0,11758497.3,163.0,10.699999999999989,2.3719796054089977,-1.098901098901099,72138.02024539877,449.46666029586027 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,668.0,668.0,659.7,,660.0,670.1,-10.100000000000023,,1344.0,887765.5,15.0,8.299999999999955,1.2425149700598734,-1.5072377257125835,59184.36666666667,660.539806547619 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,RSML,Reliance Spinning Mills Limited,3320.0,3419.6,3300.9,,3312.0,3494.0,-182.0,,60796.0,202251852.9,721.0,118.69999999999982,3.5753012048192714,-5.208929593589009,280515.74604715675,3326.729602276466 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,RSY,Reliable Samriddhi Yojana,10.05,10.41,10.05,,10.4,10.35,0.05000000000000071,,4450.0,46200.0,16.0,0.35999999999999943,3.5820895522388,0.48309178743962045,2887.5,10.382022471910112 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,RURU,Ru Ru Jalbidhyut Pariyojana Limited,649.0,649.0,626.1,,626.1,631.0,-4.899999999999977,,1130.0,709918.0,12.0,22.899999999999977,3.5285053929121695,-0.776545166402532,59159.833333333336,628.2460176991151 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SABBL,Salapa Bikas Bank Limited,1160.0,1190.0,1100.0,,1116.0,1160.0,-44.0,,18209.0,20571531.9,223.0,90.0,7.758620689655173,-3.793103448275862,92249.02197309416,1129.7452852984786 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SADBL,Shangrila Development Bank Ltd.,422.1,428.9,422.0,,424.1,426.3,-2.1999999999999886,,5300.0,2258072.3,21.0,6.899999999999977,1.6346837242359575,-0.5160684963640602,107527.25238095237,426.0513773584905 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SAGAR,Sagar Distillery Limited,1750.0,1800.0,1750.0,,1765.2,1792.0,-26.799999999999955,,4487.0,8001355.5,83.0,50.0,2.857142857142857,-1.4955357142857117,96401.8734939759,1783.2305549364833 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SAGF,Sanima Growth Fund,10.06,10.06,10.06,,10.06,10.1,-0.03999999999999915,,200.0,2012.0,2.0,0.0,0.0,-0.3960396039603876,1006.0,10.06 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SAHAS,Sahas Urja Limited,664.6,670.0,664.6,,665.3,662.3,3.0,,25666.0,17117555.6,184.0,5.399999999999977,0.8125188083057443,0.45296693341386085,93030.19347826087,666.9350736382763 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SAIL,Shreenagar Agritech Industries Limited,1163.4,1163.4,1095.0,,1101.0,1108.0,-7.0,,21093.0,23216057.4,274.0,68.40000000000009,5.879319236719966,-0.631768953068592,84730.13649635036,1100.6522258569194 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SALICO,Sagarmatha Lumbini Insurance Co. Limited,603.0,606.0,603.0,,606.0,609.6,-3.6000000000000227,,323.0,195334.5,5.0,3.0,0.4975124378109453,-0.5905511811023659,39066.9,604.750773993808 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SANIMA,Sanima Bank Limited,390.6,390.6,372.2,,377.0,372.0,5.0,,123306.0,46566652.0,390.0,18.400000000000034,4.710701484895042,1.3440860215053763,119401.6717948718,377.6511443076574 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SANVI,Sanvi Energy Limited,635.0,640.0,628.1,,628.1,643.0,-14.899999999999977,,4727.0,2988646.0,52.0,11.899999999999977,1.8740157480314923,-2.317262830482112,57473.96153846154,632.2500528876666 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SAPDBL,Saptakoshi Development Bank Ltd,845.0,845.0,798.0,,818.9,806.0,12.899999999999977,,11629.0,9533345.2,124.0,47.0,5.562130177514793,1.60049627791563,76881.81612903225,819.7906268810731 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SARBTM,Sarbottam Cement Limited,794.1,815.0,794.0,,805.0,805.0,0.0,,2956.0,2379249.0,33.0,21.0,2.6445032111824704,0.0,72098.45454545454,804.8880243572395 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SBCF,Sunrise Bluechip Fund,9.61,10.05,9.61,,9.99,9.61,0.3800000000000008,,21700.0,215240.0,18.0,0.4400000000000013,4.5785639958376825,3.9542143600416315,11957.777777777777,9.91889400921659 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SBD89,10.25% Sanima Debenture 2089,1245.4,1245.4,1245.4,,1245.4,1236.0,9.400000000000091,,5000.0,6227000.0,1.0,0.0,0.0,0.7605177993527582,6227000.0,1245.4 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SBI,Nepal SBI Bank Limited,410.0,417.9,410.0,,415.0,413.5,1.5,,15410.0,6396451.9,64.0,7.899999999999977,1.9268292682926773,0.36275695284159615,99944.5609375,415.084484101233 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SBIBD86,10% Nepal SBI Bank Debenture 2086,1152.1,1152.1,1152.1,,1152.1,1161.0,-8.900000000000091,,1100.0,1267310.0,1.0,0.0,0.0,-0.7665805340224023,1267310.0,1152.1 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SBID89,9% Nepal SBI Bank Rinpatra 2089,1194.2,1194.2,1194.2,,1194.2,1185.0,9.200000000000045,,3000.0,3582600.0,1.0,0.0,0.0,0.7763713080168815,3582600.0,1194.2 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SBL,Siddhartha Bank Limited,410.0,416.1,409.6,,412.8,410.0,2.8000000000000114,,61325.0,25397144.6,198.0,6.5,1.5853658536585367,0.6829268292682955,128268.40707070708,414.1401483897269 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SBLD89,10.75% SBL Debenture 2089,1270.0,1271.0,1270.0,,1271.0,1270.0,1.0,,9726.0,12357251.0,2.0,1.0,0.07874015748031496,0.07874015748031496,6178625.5,1270.5378367263006 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SCB,Standard Chartered Bank Limited,618.5,662.0,618.5,,655.2,651.0,4.2000000000000455,,5251.0,3433246.8,43.0,43.5,7.033144704931285,0.6451612903225876,79842.9488372093,653.8272329080174 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SEF,Siddhartha Equity Fund,10.4,10.4,10.4,,10.4,10.11,0.2900000000000009,,200.0,2080.0,2.0,0.0,0.0,2.868447082096943,1040.0,10.4 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SFEF,Sunrise Focused Equity Fund,10.16,10.16,10.16,,10.16,9.95,0.21000000000000085,,12200.0,123952.0,1.0,0.0,0.0,2.110552763819104,123952.0,10.16 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SFMF,Sunrise First Mutual Fund,10.06,10.06,10.05,,10.05,10.03,0.02000000000000135,,7500.0,75427.0,2.0,0.009999999999999787,0.09940357852882492,0.19940179461616503,37713.5,10.056933333333333 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SGHC,Swet-Ganga Hydropower & Construction Limited ,329.0,333.9,322.0,,322.7,325.0,-2.3000000000000114,,16265.0,5276372.8,77.0,11.899999999999977,3.617021276595738,-0.7076923076923112,68524.32207792207,324.4004180756225 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SGHL,Sanigad Hydro Limited,550.0,555.0,527.5,,528.0,552.0,-24.0,,59320.0,31958170.1,1779.0,27.5,5.0,-4.3478260869565215,17964.1203485104,538.7419099797708 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SGIC,Sanima GIC Insurance Limited,475.1,478.0,470.1,,476.0,478.0,-2.0,,1510.0,717173.0,29.0,7.899999999999977,1.662807829930536,-0.41841004184100417,24730.103448275862,474.94900662251655 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SHEL,Singati Hydro Energy Limited,310.0,311.5,307.7,,307.7,309.7,-2.0,,13025.0,4018335.7,92.0,3.8000000000000114,1.225806451612907,-0.6457862447529868,43677.56195652174,308.5094587332054 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SHINE,Shine Resunga Development Bank Ltd.,420.9,420.9,415.0,,417.0,417.5,-0.5,,15614.0,6518119.5,42.0,5.899999999999977,1.401758137324775,-0.11976047904191617,155193.32142857142,417.45353528884334 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SHINED,Shine Resunga Debenture,1144.0,1144.0,1079.1,,1079.1,1144.0,-64.90000000000009,,101.0,109022.3,3.0,64.90000000000009,5.673076923076931,-5.673076923076931,36340.76666666667,1079.4287128712872 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SHIVM,SHIVAM CEMENTS LTD,655.0,658.0,652.7,,653.2,655.0,-1.7999999999999545,,27268.0,17829346.7,126.0,5.2999999999999545,0.8091603053435046,-0.2748091603053366,141502.75158730158,653.8560473815461 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SHL,Soaltee Hotel Limited,502.0,503.9,499.1,,503.9,503.0,0.8999999999999773,,10085.0,5066042.0,26.0,4.7999999999999545,0.9561752988047718,0.17892644135188415,194847.76923076922,502.33435795736244 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1467.7,1467.7,1450.0,,1450.0,1513.0,-63.0,,40.0,58177.0,4.0,17.700000000000045,1.2059685221775598,-4.163912756113682,14544.25,1454.425 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SHPC,Sanima Mai Hydropower Ltd.,515.0,521.0,513.0,,515.1,518.6,-3.5,,5162.0,2653098.4,33.0,8.0,1.5533980582524272,-0.674893945237177,80396.9212121212,513.9671445176288 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SICL,Shikhar Insurance Co. Ltd.,635.0,635.0,625.0,,626.0,633.7,-7.7000000000000455,,1466.0,923787.0,19.0,10.0,1.574803149606299,-1.215086002840468,48620.36842105263,630.1412005457026 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SIFC,Shree Investment Finance Co. Ltd.,521.0,536.0,521.0,,531.1,529.0,2.1000000000000227,,4822.0,2561133.9,27.0,15.0,2.8790786948176583,0.3969754253308171,94856.8111111111,531.1351928660307 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SIGS2,Siddhartha Investment Growth Scheme - 2,10.1,10.2,10.1,,10.2,10.2,0.0,,1100.0,11120.0,3.0,0.09999999999999964,0.9900990099009866,0.0,3706.6666666666665,10.10909090909091 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SIGS3,Siddhartha Investment Growth Scheme 3,10.36,10.5,10.36,,10.5,10.5,0.0,,600.0,6242.0,5.0,0.14000000000000057,1.351351351351357,0.0,1248.4,10.403333333333334 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SIKLES,Sikles Hydropower Limited,565.0,575.0,563.2,,568.0,572.0,-4.0,,1450.0,819154.1,27.0,11.799999999999955,2.088495575221231,-0.6993006993006993,30339.04074074074,564.9338620689655 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SINDU,Sindhu Bikash Bank Ltd,754.9,754.9,700.0,,716.2,719.0,-2.7999999999999545,,3970.0,2876199.0,41.0,54.89999999999998,7.272486422042652,-0.38942976356049436,70151.19512195123,724.4833753148614 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SIPD,Shikhar power Development Limited,725.0,740.0,700.2,,707.1,727.0,-19.899999999999977,,11289.0,8017889.1,284.0,39.799999999999955,5.489655172413787,-2.7372764786795014,28232.003873239435,710.2390911506776 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,270.8,284.9,270.8,,279.1,285.0,-5.899999999999977,,2387.0,668544.8,33.0,14.099999999999966,5.20679468242244,-2.0701754385964835,20258.933333333334,280.07741935483875 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SJLIC,SuryaJyoti Life Insurance Company Limited,421.5,428.5,421.5,,427.0,427.9,-0.8999999999999773,,3751.0,1598881.0,50.0,7.0,1.6607354685646498,-0.21032951624210733,31977.62,426.25459877366035 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,770.1,771.0,765.6,,770.0,766.0,4.0,,3260.0,2506277.5,41.0,5.399999999999977,0.7012076353720267,0.5221932114882507,61128.71951219512,768.7967791411043 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SKHEL,Suryakunda Hydro Electric Limited,1075.0,1075.0,1055.0,,1055.0,1077.9,-22.90000000000009,,345.0,366007.5,24.0,20.0,1.8604651162790697,-2.1245013452082837,15250.3125,1060.891304347826 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SKHL,Super Khudi Hydropower Limited,907.1,930.0,907.1,,910.1,935.0,-24.899999999999977,,2770.0,2534382.4,97.0,22.899999999999977,2.5245287178921814,-2.663101604278072,26127.653608247423,914.9394945848375 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,822.0,822.0,810.0,,813.1,823.0,-9.899999999999977,,322.0,262150.2,18.0,12.0,1.4598540145985401,-1.2029161603888185,14563.900000000001,814.1310559006212 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1103.0,1118.9,1100.0,,1100.0,1126.0,-26.0,,715.0,787427.0,15.0,18.90000000000009,1.7135086128739885,-2.3090586145648313,52495.13333333333,1101.2965034965034 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SLCF,Sanima Large Cap Fund,10.26,10.3,10.25,,10.3,10.2,0.10000000000000142,,215.0,2205.5,3.0,0.05000000000000071,0.48732943469786266,0.9803921568627592,735.1666666666666,10.258139534883721 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,754.0,760.0,740.0,,746.0,754.0,-8.0,,973.0,721876.1,17.0,20.0,2.6525198938992043,-1.0610079575596816,42463.299999999996,741.9076053442959 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SMB,Support Microfinance Bittiya Sanstha Ltd.,1915.0,1915.0,1860.0,,1900.0,1915.0,-15.0,,294.0,552492.0,13.0,55.0,2.8720626631853787,-0.7832898172323759,42499.38461538462,1879.2244897959183 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1545.1,1545.1,1545.1,,1545.1,1554.0,-8.900000000000091,,14.0,21631.4,1.0,0.0,0.0,-0.5727155727155786,21631.4,1545.1000000000001 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SMH,Super Mai Hydropower Limited,517.1,519.7,515.0,,516.0,517.1,-1.1000000000000227,,3365.0,1739735.7,35.0,4.7000000000000455,0.9089151034616216,-0.21272481144846694,49706.73428571429,517.0091233283804 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SMHL,Super Madi Hydropower Limited,487.0,490.0,483.0,,487.0,490.0,-3.0,,18258.0,8892850.1,39.0,7.0,1.4373716632443532,-0.6122448979591837,228021.79743589743,487.06594917296525 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SMJC,Sagarmatha Jalabidhyut Company Limited,473.9,479.9,457.0,,458.0,470.0,-12.0,,14181.0,6648322.6,115.0,22.899999999999977,4.832243089259332,-2.553191489361702,57811.500869565214,468.8190254565968 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,773.0,789.0,773.0,,789.0,794.0,-5.0,,237.0,185398.8,9.0,16.0,2.069857697283312,-0.6297229219143577,20599.866666666665,782.273417721519 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SNLI,Sun Nepal Life Insurance Company Limited,433.0,445.0,433.0,,440.0,441.0,-1.0,,2339.0,1024640.6,66.0,12.0,2.771362586605081,-0.22675736961451248,15524.857575757575,438.0678067550235 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SNORL,Snow Rivers Limited,979.0,1010.0,961.0,,970.0,979.0,-9.0,,12829.0,12626510.0,450.0,49.0,5.005107252298264,-0.9193054136874361,28058.911111111112,984.216228856497 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SOHL,Solu Hydropower Limited,600.0,618.0,591.0,,601.0,605.0,-4.0,,31824.0,19178549.1,633.0,27.0,4.5,-0.6611570247933884,30297.865876777254,602.6442024886878 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SONA,Sonapur Minerals And Oil Limited,419.5,421.0,417.6,,418.0,419.9,-1.8999999999999773,,4454.0,1865921.6,91.0,3.3999999999999773,0.8104886769964188,-0.4524886877828,20504.63296703297,418.9316569375842 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SOPL,Sopan Pharmaceuticals Limited,893.0,913.0,886.1,,895.0,893.0,2.0,,34064.0,30627467.1,721.0,26.899999999999977,3.012318029115339,0.22396416573348266,42479.149930651874,899.1154033583842 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SPC,Samling Power Company Limited,424.0,432.9,422.0,,423.2,426.0,-2.8000000000000114,,880.0,373643.0,15.0,10.899999999999977,2.5707547169811265,-0.6572769953051669,24909.533333333333,424.5943181818182 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SPDL,Synergy Power Development Ltd.,396.5,396.5,382.1,,383.4,389.0,-5.600000000000023,,14066.0,5406774.4,46.0,14.399999999999977,3.6317780580075607,-1.4395886889460212,117538.57391304348,384.3860656903171 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SPHL,Sayapatri Hydropower Limited,533.0,545.0,533.0,,537.0,544.0,-7.0,,851.0,456229.0,5.0,12.0,2.25140712945591,-1.2867647058823528,91245.8,536.1092831962397 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SPIL,Siddhartha Premier Insurance Limited,704.5,711.0,704.0,,711.0,710.0,1.0,,1487.0,1047563.7,14.0,7.0,0.99361249112846,0.14084507042253522,74825.97857142857,704.4813046402152 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SPL,Shuvam Power Limited,665.0,676.0,663.0,,664.0,675.0,-11.0,,100.0,67020.0,7.0,13.0,1.954887218045113,-1.6296296296296295,9574.285714285714,670.2 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SRBLD83,10.25% Sunrise Bank Debenture 2083,1024.3,1024.3,1024.3,,1024.3,1024.2,0.09999999999990905,,351.0,359529.3,1.0,0.0,0.0,0.009763718023814592,359529.3,1024.3 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SRLI,Sanima Reliance Life Insurance Limited,381.0,390.0,381.0,,388.0,386.0,2.0,,6628.0,2567153.0,98.0,9.0,2.3622047244094486,0.5181347150259068,26195.438775510203,387.3194025347013 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SSHL,Shiva Shree Hydropower Ltd,212.0,212.0,210.1,,210.9,209.5,1.4000000000000057,,17353.0,3670710.8,89.0,1.9000000000000057,0.8962264150943424,0.6682577565632486,41243.941573033706,211.5317697228145 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,STC,Salt Trading Corporation,5210.0,5210.0,5210.0,,5210.0,5175.0,35.0,,500.0,2605000.0,1.0,0.0,0.0,0.6763285024154589,2605000.0,5210.0 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2061.5,2100.0,2061.5,,2100.0,2098.0,2.0,,51.0,105907.0,5.0,38.5,1.8675721561969438,0.09532888465204957,21181.4,2076.607843137255 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,675.0,694.0,675.0,,690.5,693.0,-2.5,,2419.0,1673406.5,14.0,19.0,2.814814814814815,-0.36075036075036077,119529.03571428571,691.7761471682513 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,635.0,635.0,635.0,,635.0,642.0,-7.0,,162.0,102870.0,3.0,0.0,0.0,-1.0903426791277258,34290.0,635.0 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,SYPNL,SY Panel Nepal Limited,1352.8,1432.0,1352.8,,1403.1,1424.0,-20.90000000000009,,17618.0,24878749.7,275.0,79.20000000000005,5.854523950325255,-1.4676966292134896,90468.18072727273,1412.121109092973 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,TAMOR,Sanima Middle Tamor Hydropower Limited,451.0,455.0,448.6,,450.1,452.6,-2.5,,16412.0,7414046.7,77.0,6.399999999999977,1.4190687361419019,-0.552364118426867,96286.32077922078,451.7454728247624 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,TPC,Terhathum Power Company Limited,364.0,369.2,364.0,,366.5,369.5,-3.0,,3860.0,1415511.8,16.0,5.199999999999989,1.4285714285714255,-0.8119079837618403,88469.4875,366.71290155440414 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,570.0,580.0,560.0,,560.5,574.0,-13.5,,24227.0,13816219.1,675.0,20.0,3.508771929824561,-2.35191637630662,20468.47274074074,570.2818797209725 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,TRH,Taragaon Regency Hotel Limited,785.0,785.0,775.0,,775.0,785.0,-10.0,,200.0,156000.0,2.0,10.0,1.2738853503184715,-1.2738853503184715,78000.0,780.0 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,TSHL,Three Star Hydropower Limited,401.0,406.0,392.1,,392.1,400.0,-7.899999999999977,,4136.0,1656065.5,47.0,13.899999999999977,3.4663341645885226,-1.9749999999999945,35235.436170212764,400.4026837524178 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,TTL,Trade Tower Limited,765.0,780.0,765.0,,766.2,773.0,-6.7999999999999545,,2908.0,2235270.1,92.0,15.0,1.9607843137254901,-0.8796895213454016,24296.414130434783,768.6623452544704 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,TVCL,Trishuli Jal Vidhyut Company Limited ,485.0,490.0,475.0,,490.0,485.0,5.0,,1870.0,908885.0,11.0,15.0,3.0927835051546393,1.0309278350515463,82625.90909090909,486.0347593582888 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,UAIL,United Ajod Insurance Limited,460.0,464.8,453.1,,457.2,458.0,-0.8000000000000114,,978.0,448574.5,24.0,11.699999999999989,2.5434782608695627,-0.17467248908297192,18690.604166666668,458.66513292433535 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,UHEWA,Upper Hewakhola Hydropower Company Limited,580.0,601.0,580.0,,585.0,592.0,-7.0,,12151.0,7121410.4,52.0,21.0,3.620689655172414,-1.1824324324324325,136950.2,586.0760760431241 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2742.8,2810.0,2742.8,,2751.1,2760.0,-8.900000000000091,,284.0,786100.5,13.0,67.19999999999982,2.45005104273005,-0.32246376811594535,60469.269230769234,2767.9595070422533 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,ULHC,Upper Lohore Khola Hydropower Company Limited,365.0,365.0,351.1,,358.0,359.5,-1.5,,4415.0,1564676.0,46.0,13.899999999999977,3.8082191780821852,-0.4172461752433936,34014.69565217391,354.4 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,UMHL,United Modi Hydropower Ltd.,587.5,595.0,577.0,,590.0,594.8,-4.7999999999999545,,12288.0,7150790.5,49.0,18.0,3.0638297872340425,-0.8069939475453859,145934.5,581.9328206380209 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,UMRH,United IDI Mardi RB Hydropower Limited.,537.0,539.8,534.0,,539.0,540.1,-1.1000000000000227,,822.0,443022.0,9.0,5.7999999999999545,1.0800744878957085,-0.2036659877800449,49224.666666666664,538.956204379562 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,UNHPL,Union Hydropower Limited,400.0,400.0,393.1,,393.1,397.0,-3.8999999999999773,,7256.0,2867080.7,35.0,6.899999999999977,1.7249999999999943,-0.9823677581863923,81916.59142857144,395.1324007717751 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1265.1,1297.9,1265.1,,1297.9,1279.0,18.90000000000009,,49.0,62317.9,5.0,32.80000000000018,2.5926804205201317,1.4777169663799914,12463.58,1271.7938775510204 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,UPCL,UNIVERSAL POWER COMPANY LTD,357.0,359.9,353.1,,356.6,357.0,-0.39999999999997726,,2739.0,975169.7,25.0,6.7999999999999545,1.904761904761892,-0.1120448179271645,39006.788,356.03128879152973 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,UPPER,Upper Tamakoshi Hydropower Ltd,200.0,201.6,198.0,,200.8,200.2,0.6000000000000227,,45390.0,9096662.7,194.0,3.5999999999999943,1.7999999999999972,0.2997002997003111,46890.01391752577,200.41116325181756 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,USHEC,Upper Solu Hydro Electric Company Limited,495.0,500.0,495.0,,496.2,495.5,0.6999999999999886,,335.0,166425.0,15.0,5.0,1.0101010101010102,0.14127144298687963,11095.0,496.7910447761194 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,USHL,Upper Syange Hydropower Limited,550.0,565.0,550.0,,553.1,559.0,-5.899999999999977,,219.0,121458.7,18.0,15.0,2.727272727272727,-1.0554561717352373,6747.705555555555,554.6059360730593 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1181.0,1188.0,1180.0,,1180.0,1181.0,-1.0,,698.0,827434.0,15.0,8.0,0.6773920406435224,-0.0846740050804403,55162.26666666667,1185.43553008596 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,686.0,700.0,686.0,,700.0,706.0,-6.0,,316.0,220141.0,21.0,14.0,2.0408163265306123,-0.84985835694051,10482.904761904761,696.6487341772151 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,VLUCL,Vision Lumbini Urja Company Limited ,470.0,470.0,448.1,,448.2,452.0,-3.8000000000000114,,534.0,245849.0,22.0,21.899999999999977,4.6595744680851015,-0.8407079646017726,11174.954545454546,460.39138576779027 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1405.0,1415.0,1400.0,,1400.0,1374.0,26.0,,366.0,514853.0,14.0,15.0,1.0676156583629894,1.8922852983988356,36775.21428571428,1406.7021857923498 +2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,YMHL,Yambaling Hydropower Limited,640.1,660.0,635.6,,635.6,655.0,-19.399999999999977,,13560.0,8754976.1,464.0,24.399999999999977,3.8119043899390683,-2.961832061068699,18868.48297413793,645.6472050147493 From 583b973c5a45f7e29ea8852d02c61082936158e7 Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Mon, 27 Jul 2026 07:45:34 +0000 Subject: [PATCH 6/9] Update market data (2026-07-27 13:30:23 NPT) [run:30247289573-1] --- .../2026/07/market_summary_2026-07-27.csv | 1 + data/nepse/2026/07/today_price_2026-07-27.csv | 345 ++++++++++++++++++ 2 files changed, 346 insertions(+) diff --git a/data/nepse/2026/07/market_summary_2026-07-27.csv b/data/nepse/2026/07/market_summary_2026-07-27.csv index fb4240aa..00c6e24a 100644 --- a/data/nepse/2026/07/market_summary_2026-07-27.csv +++ b/data/nepse/2026/07/market_summary_2026-07-27.csv @@ -4,3 +4,4 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-27T06:15:26+00:00,2026-07-27T12:00:26+05:45,2026-07-27,12:00:26,1785132926,0,6,12,OPEN,,,,,,,,,, 2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,OPEN,,,,,,,,,, 2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,OPEN,,,,,,,,,, +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,OPEN,,,,,,,,,, diff --git a/data/nepse/2026/07/today_price_2026-07-27.csv b/data/nepse/2026/07/today_price_2026-07-27.csv index 711f12c4..dfd67bb9 100644 --- a/data/nepse/2026/07/today_price_2026-07-27.csv +++ b/data/nepse/2026/07/today_price_2026-07-27.csv @@ -1347,3 +1347,348 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,VLUCL,Vision Lumbini Urja Company Limited ,470.0,470.0,448.1,,448.2,452.0,-3.8000000000000114,,534.0,245849.0,22.0,21.899999999999977,4.6595744680851015,-0.8407079646017726,11174.954545454546,460.39138576779027 2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1405.0,1415.0,1400.0,,1400.0,1374.0,26.0,,366.0,514853.0,14.0,15.0,1.0676156583629894,1.8922852983988356,36775.21428571428,1406.7021857923498 2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,nepse_official,OPEN,2026-07-27,YMHL,Yambaling Hydropower Limited,640.1,660.0,635.6,,635.6,655.0,-19.399999999999977,,13560.0,8754976.1,464.0,24.399999999999977,3.8119043899390683,-2.961832061068699,18868.48297413793,645.6472050147493 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,950.0,950.0,940.0,,940.0,945.0,-5.0,,50.0,47130.0,4.0,10.0,1.0526315789473684,-0.5291005291005291,11782.5,942.6 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,ADBL,Agricultural Development Bank Limited,304.0,329.0,304.0,,322.0,320.0,2.0,,49444.0,16044791.2,203.0,25.0,8.223684210526317,0.625,79038.3802955665,324.5043119488714 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,ADBLD83,10.35% Agricultural Bank Debenture 2083,1034.3,1034.3,1034.3,,1034.3,1034.3,0.0,,30.0,31029.0,1.0,0.0,0.0,0.0,31029.0,1034.3 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,AHL,Asian Hydropower Limited,416.3,430.0,416.3,,421.6,428.0,-6.399999999999977,,820.0,345530.0,23.0,13.699999999999989,3.2908959884698503,-1.495327102803733,15023.04347826087,421.3780487804878 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,AHPC,Arun Valley Hydropower Development Co. Ltd.,274.9,276.4,274.0,,274.0,275.0,-1.0,,14730.0,4045662.5,70.0,2.3999999999999773,0.8730447435430984,-0.36363636363636365,57795.17857142857,274.6546164290564 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,379.0,381.0,369.0,,371.0,379.0,-8.0,,164926.0,61749867.1,436.0,12.0,3.16622691292876,-2.1108179419525066,141628.1355504587,374.4095357918097 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,AKPL,Arun Kabeli Power Ltd.,268.0,268.0,263.5,,263.5,265.7,-2.1999999999999886,,20468.0,5414106.5,87.0,4.5,1.6791044776119404,-0.8280015054572784,62231.1091954023,264.515658589017 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1051.0,1145.0,1051.0,,1094.0,1087.0,7.0,,2060.0,2248631.9,52.0,94.0,8.943862987630828,0.6439742410303588,43242.92115384615,1091.5688834951457 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,ALICL,Asian Life Insurance Co. Limited,442.0,442.2,436.0,,436.0,441.9,-5.899999999999977,,4747.0,2078535.7,38.0,6.199999999999989,1.4027149321266943,-1.3351436976691509,54698.30789473684,437.8630082157152 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,6326.1,6326.1,5660.2,,5695.0,6659.0,-964.0,,1241.0,7101244.3,59.0,665.9000000000005,10.5262325919603,-14.476648145367172,120360.07288135593,5722.195245769541 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,APHL,Appolo Hydropower Limited,897.1,905.0,877.0,,877.1,905.0,-27.899999999999977,,12603.0,11247408.5,286.0,28.0,3.1211682086723886,-3.0828729281767933,39326.603146853144,892.4389827818774 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,API,Api Power Company Ltd.,342.0,344.8,338.1,,339.6,344.0,-4.399999999999977,,56744.0,19292510.7,205.0,6.699999999999989,1.959064327485377,-1.2790697674418539,94109.80829268292,339.992081982236 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1061.0,1088.0,1061.0,,1073.2,1089.0,-15.799999999999955,,694.0,747422.4,16.0,27.0,2.5447690857681433,-1.450872359963265,46713.9,1076.9775216138328 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,BANDIPUR,Bandipur Cablecar and Tourism Limited,758.0,763.0,745.0,,745.0,763.0,-18.0,,8597.0,6463333.7,171.0,18.0,2.3746701846965697,-2.3591087811271296,37797.27309941521,751.812690473421 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,BARUN,Barun Hydropower Co. Ltd.,335.0,335.4,331.0,,332.0,334.0,-2.0,,11870.0,3960327.1,51.0,4.399999999999977,1.3134328358208887,-0.5988023952095809,77653.47254901961,333.6417101937658 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,BBC,Bishal Bazar Company Limited,4349.0,4355.0,4349.0,,4355.0,4375.0,-20.0,,33.0,143520.0,5.0,6.0,0.13796275005748448,-0.4571428571428572,28704.0,4349.090909090909 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,BEDC,Bhugol Energy Development Company Limited,334.0,334.9,330.0,,330.0,334.0,-4.0,,7396.0,2446365.7,55.0,4.899999999999977,1.4670658682634663,-1.1976047904191618,44479.376363636366,330.76875338020557 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,BFC,Best Finance Company Ltd.,506.4,538.0,506.4,,528.3,533.0,-4.7000000000000455,,49471.0,26283161.4,175.0,31.600000000000023,6.240126382306482,-0.8818011257035732,150189.4937142857,531.2842149946433 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,BGWT,Bhagawati Hydropower Development Company Limited,587.0,605.5,586.5,,588.1,600.1,-12.0,,1097.0,656779.6,18.0,19.0,3.2367972742759794,-1.9996667222129645,36487.75555555555,598.705195989061 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,BHCL,Bikash Hydropower Company Limited,520.0,525.0,506.1,,510.0,523.9,-13.899999999999977,,16432.0,8434073.5,190.0,18.899999999999977,3.6346153846153806,-2.653178087421259,44389.86052631579,513.2712694741967 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,BHDC,Bindhyabasini Hydropower Development Company Limited,432.0,447.8,432.0,,442.1,445.2,-3.099999999999966,,1490.0,658446.6,27.0,15.800000000000011,3.65740740740741,-0.6963162623539906,24386.91111111111,441.9104697986577 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,BHL,Balephi Hydropower Limited,213.0,219.1,213.0,,216.6,217.0,-0.4000000000000057,,18675.0,4057080.0,110.0,6.099999999999994,2.8638497652582133,-0.18433179723502566,36882.545454545456,217.24658634538153 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,BHPL,Barahi Hydropower Public Limited,465.0,493.5,465.0,,486.4,486.6,-0.20000000000004547,,2983.0,1463618.7,18.0,28.5,6.129032258064516,-0.04110152075627733,81312.15,490.6532685216225 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,BJHL,Bhujung Hydropower Limited,770.4,793.0,755.0,,755.0,793.0,-38.0,,8317.0,6359050.8,129.0,38.0,4.9325025960539985,-4.791929382093317,49294.96744186046,764.5846819766742 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,305.9,305.9,290.0,,292.0,297.0,-5.0,,5256.0,1548721.2,61.0,15.899999999999977,5.197777051323955,-1.6835016835016834,25388.872131147542,294.6577625570776 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,BNT,Bottlers Nepal (Terai) Limited,11878.0,11878.0,11650.0,,11870.0,11532.2,337.7999999999993,,60.0,703580.0,6.0,228.0,1.9195150698770838,2.9291895735419025,117263.33333333333,11726.333333333334 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,BOKD86KA,"BOK Debenture 2086 ""KA""",1145.0,1145.4,1145.0,,1145.4,1145.0,0.40000000000009095,,4703.0,5386815.3,2.0,0.40000000000009095,0.03493449781660183,0.03493449781660183,2693407.65,1145.3998086327877 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,BPCL,Butwal Power Company Limited,645.1,677.0,645.1,,665.2,665.0,0.20000000000004547,,11830.0,7810708.5,43.0,31.899999999999977,4.944969772128348,0.030075187969931652,181644.38372093023,660.2458579881657 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,BUNGAL,Bungal Hydro Limited,634.9,634.9,614.0,,614.0,634.9,-20.899999999999977,,22655.0,14030460.6,179.0,20.899999999999977,3.2918569853520205,-3.2918569853520205,78382.46145251396,619.3096711542705 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,C30MF,Citizens Super 30 Mutual Fund,9.69,9.7,9.69,,9.7,9.96,-0.26000000000000156,,300.0,2909.0,2.0,0.009999999999999787,0.10319917440660255,-2.6104417670682887,1454.5,9.696666666666667 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,932.0,945.0,932.0,,941.3,938.0,3.2999999999999545,,8251.0,7784643.1,91.0,13.0,1.3948497854077253,0.351812366737735,85545.52857142857,943.4787419706702 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,CCBD88,Century Debenture 2088,1326.0,1326.0,1215.4,,1215.4,1326.0,-110.59999999999991,,5001.0,6078318.9,3.0,110.59999999999991,8.340874811463038,-8.340874811463038,2026106.3,1215.420695860828 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,CFCL,Central Finance Co. Ltd.,624.4,681.3,624.4,,670.9,657.2,13.699999999999932,,142479.0,95625335.5,473.0,56.89999999999998,9.112748238308773,2.084601339013988,202167.72832980973,671.1538928543855 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,CGH,Chandragiri Hills Limited,785.0,789.0,780.0,,781.1,787.0,-5.899999999999977,,35511.0,27717295.1,41.0,9.0,1.1464968152866242,-0.7496823379923732,676031.5878048781,780.5270226127116 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,CHCL,Chilime Hydropower Company Limited,495.0,499.5,494.0,,496.1,494.2,1.900000000000034,,10389.0,5164843.2,87.0,5.5,1.1111111111111112,0.38445973290166613,59366.01379310345,497.1453652902108 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,CHDC,CEDB Holdings Limited,2267.0,2430.0,2231.2,,2336.0,2254.0,82.0,,34269.0,79242531.3,274.0,198.80000000000018,8.769298632554044,3.6379769299023956,289206.3186131387,2312.367775540576 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,CHL,Chhyangdi Hydropower Ltd.,283.0,283.0,264.3,,266.0,270.0,-4.0,,7343.0,1971322.0,38.0,18.69999999999999,6.607773851590101,-1.4814814814814816,51876.89473684211,268.46275364292524 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,CIT,Citizen Investment Trust,1734.0,1747.0,1720.0,,1721.0,1734.0,-13.0,,2006.0,3491489.4,51.0,27.0,1.5570934256055362,-0.7497116493656286,68460.57647058823,1740.5231306081755 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,CITY,City Hotel Limited,380.0,387.0,380.0,,381.1,387.0,-5.899999999999977,,34112.0,13074091.0,208.0,7.0,1.8421052631578945,-1.5245478036175653,62856.206730769234,383.26955323639777 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,CKHL,Chirkhwa Hydropower Limited ,588.0,621.0,588.0,,602.2,618.0,-15.799999999999955,,320.0,193189.0,11.0,33.0,5.612244897959184,-2.5566343042071122,17562.636363636364,603.715625 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,CLI,Citizen Life Insurance Company Limited,450.3,459.9,450.3,,453.0,454.0,-1.0,,17560.0,8042782.6,105.0,9.599999999999966,2.131912058627574,-0.22026431718061676,76597.92952380952,458.0172323462414 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,CORBL,Corporate Development Bank Limited,1471.6,1471.6,1380.1,,1400.0,1549.0,-149.0,,36204.0,50682077.5,390.0,91.5,6.217722207121501,-9.619109102646869,129954.04487179487,1399.9027041210916 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,CREST,Crest Micro Life Insurance Limited,1290.3,1290.3,1202.0,,1209.2,1228.9,-19.700000000000045,,5252.0,6361754.0,60.0,88.29999999999995,6.843369758970779,-1.6030596468386398,106029.23333333334,1211.3012185833968 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,CSY,Citizens Santulit Yojana,9.06,9.2,9.0,,9.01,9.06,-0.05000000000000071,,2500.0,22578.0,17.0,0.1999999999999993,2.207505518763789,-0.551876379690957,1328.1176470588234,9.0312 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1345.0,1350.0,1345.0,,1350.0,1376.0,-26.0,,115.0,155145.0,8.0,5.0,0.37174721189591076,-1.88953488372093,19393.125,1349.0869565217392 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,CZBIL,Citizens Bank International Limited,199.0,215.0,199.0,,212.2,209.4,2.799999999999983,,116591.0,24790839.6,288.0,16.0,8.040201005025125,1.3371537726838505,86079.30416666667,212.63081712996717 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,853.0,854.0,847.0,,847.0,854.0,-7.0,,1865.0,1588898.5,32.0,7.0,0.8206330597889802,-0.819672131147541,49653.078125,851.9563002680965 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,DHEL,Daramkhola Hydro Energy Limited,626.0,630.0,609.0,,613.0,626.0,-13.0,,12398.0,7676520.3,178.0,21.0,3.3546325878594248,-2.07667731629393,43126.51853932584,619.1740845297628 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,DHPL,Dibyashwori Hydropower Ltd.,300.0,300.0,292.1,,292.1,300.0,-7.899999999999977,,1565.0,458925.0,14.0,7.899999999999977,2.6333333333333258,-2.6333333333333258,32780.357142857145,293.24281150159743 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1210.0,1220.0,1190.2,,1216.0,1220.1,-4.099999999999909,,157.0,189872.0,8.0,29.799999999999955,2.462809917355368,-0.3360380296696918,23734.0,1209.375796178344 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,DOLTI,Dolti Power Company Limited,335.0,335.0,328.0,,328.1,331.9,-3.7999999999999545,,8763.0,2904256.7,60.0,7.0,2.0895522388059704,-1.1449231696293927,48404.278333333335,331.4226520597969 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,DORDI,Dordi Khola Jal Bidyut Company Limited,260.1,266.5,260.1,,260.6,263.1,-2.5,,4988.0,1304436.6,64.0,6.399999999999977,2.4605920799692336,-0.9502090459901178,20381.821875,261.51495589414594 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,EBL,Everest Bank Limited,732.9,732.9,725.0,,729.0,724.0,5.0,,20369.0,14856789.0,143.0,7.899999999999977,1.0779096738982095,0.6906077348066298,103893.62937062937,729.3823457214395 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,EBLD85,10.50% Everest Bank Limited Debenture 2085,1121.9,1121.9,1121.9,,1121.9,1130.0,-8.099999999999909,,2500.0,2804750.0,3.0,0.0,0.0,-0.7168141592920274,934916.6666666666,1121.9 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,EBLD86,Everest Bank Limited,1100.4,1100.4,1100.4,,1100.4,1105.0,-4.599999999999909,,300.0,330120.0,1.0,0.0,0.0,-0.4162895927601728,330120.0,1100.4 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,EBLD91,Everest Bank Limited Debenture 2091,1058.0,1058.0,1058.0,,1058.0,1090.0,-32.0,,25.0,26450.0,1.0,0.0,0.0,-2.9357798165137616,26450.0,1058.0 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,ECL,Everest Colour Limited,670.6,748.7,670.6,,748.7,651.1,97.60000000000002,,340.0,252664.0,34.0,78.10000000000002,11.646286907247244,14.990016894486258,7431.294117647059,743.1294117647059 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,EDBL,Excel Development Bank Ltd.,581.0,582.0,581.0,,581.0,581.5,-0.5,,905.0,525941.0,10.0,1.0,0.17211703958691912,-0.08598452278589853,52594.1,581.1502762430939 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,EHPL,Eastern Hydropower Limited,365.0,365.0,355.5,,357.0,358.9,-1.8999999999999773,,1493.0,532905.7,24.0,9.5,2.6027397260273974,-0.5293953747561932,22204.404166666664,356.9361687876758 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,ENL,Emerging Nepal Limited,845.0,845.0,824.2,,825.0,849.0,-24.0,,79.0,65367.0,3.0,20.799999999999955,2.461538461538456,-2.8268551236749118,21789.0,827.4303797468355 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,780.2,788.0,770.1,,770.1,780.0,-9.899999999999977,,4171.0,3255531.1,32.0,17.899999999999977,2.294283517046908,-1.2692307692307663,101735.346875,780.515727643251 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,997.0,997.0,983.0,,995.0,997.0,-2.0,,925.0,920160.0,16.0,14.0,1.4042126379137412,-0.20060180541624875,57510.0,994.7675675675675 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,GBBL,Garima Bikas Bank Limited,405.0,431.0,405.0,,424.1,426.0,-1.8999999999999773,,38446.0,16366899.5,89.0,26.0,6.419753086419753,-0.44600938967135617,183897.74719101124,425.7113743952557 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,GBILD84/85,"Global IME Bank Debenture, 2084/85",1133.4,1133.4,1133.4,,1133.4,1145.0,-11.599999999999909,,9485.0,10750299.0,1.0,0.0,0.0,-1.0131004366812146,10750299.0,1133.4 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,GBIME,Global IME Bank Limited,238.0,267.8,238.0,,255.5,249.5,6.0,,793037.0,205430783.9,1492.0,29.80000000000001,12.52100840336135,2.404809619238477,137688.1929624665,259.0431264871626 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,GBIMESY2,Global IME Sammunat Yojana -2,9.4,9.4,9.12,,9.21,9.33,-0.11999999999999922,,2000.0,18312.0,7.0,0.28000000000000114,2.978723404255331,-1.286173633440506,2616.0,9.156 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,750.0,765.0,750.0,,762.0,761.0,1.0,,1175.0,895084.6,20.0,15.0,2.0,0.1314060446780552,44754.229999999996,761.7741276595744 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,GCIL,Ghorahi Cement Industry Limited,361.3,365.0,360.0,,360.0,364.0,-4.0,,9764.0,3541623.8,107.0,5.0,1.383891502906172,-1.098901098901099,33099.287850467284,362.72263416632524 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,GFCL,Goodwill Finance Limited,630.0,636.0,625.0,,628.6,630.4,-1.7999999999999545,,3875.0,2446330.6,34.0,11.0,1.746031746031746,-0.28553299492385065,71950.90000000001,631.3111225806451 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,GHL,Ghalemdi Hydro Limited,234.0,238.0,231.0,,232.3,234.0,-1.6999999999999886,,16041.0,3746276.4,63.0,7.0,2.9914529914529915,-0.7264957264957217,59464.70476190476,233.54381896390498 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,GIBF1,Global IME Balanced Fund-1,10.6,10.7,10.6,,10.7,10.55,0.14999999999999858,,1300.0,13791.0,5.0,0.09999999999999964,0.943396226415091,1.421800947867285,2758.2,10.608461538461539 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1119.9,1133.3,1086.4,,1086.4,1120.0,-33.59999999999991,,4806.0,5264184.7,35.0,46.899999999999864,4.187873917314033,-2.999999999999992,150405.27714285714,1095.335975863504 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1710.0,1850.0,1710.0,,1790.3,1800.0,-9.700000000000045,,84.0,150552.3,10.0,140.0,8.187134502923977,-0.5388888888888914,15055.23,1792.2892857142856 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,GLH,GreenLife Hydropower Limited,257.1,261.9,257.0,,257.0,259.0,-2.0,,8827.0,2280269.2,58.0,4.899999999999977,1.9058732010890613,-0.7722007722007722,39314.98620689655,258.3288999660134 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1220.0,1220.0,1214.0,,1214.0,1246.0,-32.0,,105.0,128016.0,4.0,6.0,0.49180327868852464,-2.568218298555377,32004.0,1219.2 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,482.0,484.7,472.0,,472.0,473.0,-1.0,,18818.0,9011924.2,48.0,12.699999999999989,2.63485477178423,-0.21141649048625794,187748.4208333333,478.8991497502391 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,GMLI,Guardian Micro Life Insurance Limited ,1187.0,1205.0,1170.2,,1171.2,1186.5,-15.299999999999955,,348.0,412085.3,17.0,34.799999999999955,2.9317607413647813,-1.2895069532237635,24240.311764705883,1184.1531609195401 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,GRDBL,Green Development Bank Ltd.,1033.6,1112.0,1033.6,,1076.0,1088.0,-12.0,,4920.0,5302877.1,41.0,78.40000000000009,7.585139318885458,-1.1029411764705883,129338.46585365853,1077.8205487804878 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,GSY,Garima Samriddhi Yojana,9.51,9.79,9.51,,9.6,9.42,0.17999999999999972,,1200.0,11599.0,12.0,0.27999999999999936,2.9442691903259663,1.9108280254777041,966.5833333333334,9.665833333333333 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,GUFL,Gurkhas Finance Ltd.,566.9,594.9,566.9,,586.2,557.0,29.200000000000045,,62757.0,36627953.2,359.0,28.0,4.939142705944611,5.2423698384201165,102027.72479108637,583.6472935290087 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,GVL,Green Ventures Limited,482.4,490.0,482.4,,485.5,485.0,0.5,,5636.0,2740255.8,40.0,7.600000000000023,1.575456053067998,0.10309278350515465,68506.39499999999,486.20578424414475 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,H8020,Himalayan 80-20,11.8,11.81,11.8,,11.81,12.0,-0.1899999999999995,,700.0,8266.0,6.0,0.009999999999999787,0.0847457627118626,-1.5833333333333293,1377.6666666666667,11.808571428571428 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,HATHY,Hathway Investment Nepal Limited,750.0,759.0,740.0,,740.2,755.0,-14.799999999999955,,2201.0,1636298.4,37.0,19.0,2.533333333333333,-1.9602649006622457,44224.28108108108,743.4340754202635 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,HBL,Himalayan Bank Limited,206.0,210.0,203.1,,207.0,206.0,1.0,,49947.0,10384695.8,704.0,6.900000000000006,3.3495145631067986,0.48543689320388345,14750.988352272729,207.9143051634733 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,HDHPC,Himal Dolakha Hydropower Company Limited,220.6,222.0,217.1,,217.1,218.6,-1.5,,86985.0,19150974.1,199.0,4.900000000000006,2.221214868540347,-0.686184812442818,96236.05075376885,220.16409840777146 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,HDL,Himalayan Distillery Limited,1199.0,1199.0,1170.0,,1172.0,1166.0,6.0,,5743.0,6745262.7,123.0,29.0,2.418682235195997,0.5145797598627788,54839.534146341466,1174.519014452377 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,HEI,Himalayan Everest Insurance Limited,545.0,548.0,540.0,,545.0,544.0,1.0,,5978.0,3263782.5,19.0,8.0,1.4678899082568808,0.1838235294117647,171778.02631578947,545.9656239544998 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,HEIP,Himalayan Everest Insurance Limited Promoter,337.8,342.0,337.8,,341.0,328.0,13.0,,156.0,53148.8,4.0,4.199999999999989,1.2433392539964443,3.9634146341463414,13287.2,340.6974358974359 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,HFIN,Hotel Forest Inn Limited,757.0,780.0,752.3,,754.3,779.0,-24.700000000000045,,19257.0,14762365.4,325.0,27.700000000000045,3.6591809775429383,-3.1707317073170787,45422.662769230774,766.5973619982344 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,HHL,Himalayan Hydropower Limited,350.0,355.9,343.1,,345.0,349.0,-4.0,,15305.0,5293863.2,85.0,12.799999999999955,3.657142857142844,-1.146131805157593,62280.74352941177,345.89109441359034 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,HIDCL,Hydorelectricity Investment and Development Company Ltd,261.3,267.0,260.2,,263.7,263.7,0.0,,21521.0,5688903.6,125.0,6.800000000000011,2.602372751626487,0.0,45511.2288,264.341972956647 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,195.0,199.0,193.0,,193.0,195.9,-2.9000000000000057,,91308.0,17843552.3,140.0,6.0,3.076923076923077,-1.4803471158754495,127453.945,195.4215654707145 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,HIMSTAR,Him Star Urja Company Limited,748.0,780.0,748.0,,750.0,770.0,-20.0,,3870.0,2949692.0,47.0,32.0,4.27807486631016,-2.5974025974025974,62759.40425531915,762.194315245478 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,900.9,900.9,900.0,,900.0,900.9,-0.8999999999999773,,19.0,16922.6,5.0,0.8999999999999773,0.09990009990009738,-0.09990009990009738,3384.5199999999995,890.6631578947367 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,HLI,Himalayan Life Insurance Limited,330.0,336.0,330.0,,333.0,333.5,-0.5,,13573.0,4533445.3,135.0,6.0,1.8181818181818181,-0.14992503748125938,33581.0762962963,334.00466367052235 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,HLICF,HLI Large Cap Fund,8.49,8.49,8.25,,8.46,8.75,-0.28999999999999915,,2650.0,22004.5,9.0,0.2400000000000002,2.826855123674914,-3.3142857142857043,2444.9444444444443,8.303584905660378 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,HPPL,Himalayan Power Partner Ltd.,370.0,385.0,370.0,,373.7,380.0,-6.300000000000011,,70271.0,26696643.9,187.0,15.0,4.054054054054054,-1.6578947368421082,142762.80160427807,379.9098333594228 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,HRL,Himalayan Reinsurance Limited,635.0,635.0,612.0,,614.0,629.0,-15.0,,92338.0,57220249.8,770.0,23.0,3.622047244094488,-2.384737678855326,74312.01272727273,619.6825770538672 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,HURJA,Himalaya Urja Bikas Company Limited,241.3,246.0,240.0,,240.7,241.0,-0.30000000000001137,,38960.0,9419304.0,101.0,6.0,2.486531288852051,-0.1244813278008346,93260.43564356436,241.76858316221765 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,ICFC,ICFC Finance Limited,628.0,628.0,620.0,,620.0,628.0,-8.0,,1857.0,1157754.0,15.0,8.0,1.2738853503184715,-1.2738853503184715,77183.6,623.453957996769 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,ICFCD88,9% ICFC Finance Limited Debenture 2088,1125.0,1125.0,1125.0,,1125.0,1124.2,0.7999999999999545,,25.0,28125.0,1.0,0.0,0.0,0.07116171499732739,28125.0,1125.0 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,ICFCD89,8% ICFC Finance Limited Debenture 2089,1100.0,1101.0,1097.0,,1097.0,1101.0,-4.0,,70.0,76966.0,4.0,4.0,0.36363636363636365,-0.36330608537693004,19241.5,1099.5142857142857 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,IGI,IGI Prudential insurance Limited,455.0,455.0,445.1,,445.1,449.8,-4.699999999999989,,654.0,293580.0,6.0,9.899999999999977,2.1758241758241708,-1.044908848377054,48930.0,448.89908256880733 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,IHL,Ingwa Hydropower Limited,356.1,363.0,356.1,,356.2,362.5,-6.300000000000011,,3035.0,1088045.0,22.0,6.899999999999977,1.937657961246834,-1.7379310344827616,49456.59090909091,358.499176276771 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,860.0,930.0,860.0,,878.0,884.0,-6.0,,247.0,218999.2,17.0,70.0,8.13953488372093,-0.6787330316742082,12882.305882352943,886.6364372469636 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,ILI,IME Life Insurance Company Limited,422.0,429.9,422.0,,425.0,425.0,0.0,,1535.0,653070.4,88.0,7.899999999999977,1.872037914691938,0.0,7421.254545454546,425.4530293159609 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,JBBL,Jyoti Bikas Bank Limited,360.1,366.0,360.0,,363.5,364.1,-0.6000000000000227,,31974.0,11579762.1,81.0,6.0,1.666203832268814,-0.16478989288657586,142960.02592592593,362.16182210546066 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1265.0,1290.0,1265.0,,1283.1,1283.0,0.09999999999990905,,1206.0,1548976.7,30.0,25.0,1.9762845849802373,0.007794232268114501,51632.556666666664,1284.3919568822553 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,JFL,Janaki Finance Company Limited,404.0,412.0,404.0,,411.9,404.0,7.899999999999977,,2814.0,1153616.6,34.0,8.0,1.9801980198019802,1.9554455445544499,33929.9,409.9561478322673 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,JHAPA,Jhapa Energy Limited,1201.1,1223.9,1190.0,,1190.5,1211.1,-20.59999999999991,,3126.0,3769537.6,54.0,33.90000000000009,2.82241278827742,-1.7009330360828925,69806.25185185185,1205.8661548304542 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,JOSHI,Joshi Hydropower Development Company Ltd,276.9,276.9,265.7,,267.3,270.0,-2.6999999999999886,,5372.0,1448953.6,28.0,11.199999999999989,4.044781509570238,-0.9999999999999959,51748.34285714286,269.7233060312733 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1045.0,1045.0,1021.0,,1021.0,1039.0,-18.0,,181.0,187820.0,5.0,24.0,2.2966507177033493,-1.7324350336862366,37564.0,1037.6795580110497 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,KAHL,Kalanga Hydro Limited,601.2,608.0,558.0,,558.0,601.2,-43.200000000000045,,35398.0,20502351.4,1512.0,50.0,8.3166999334664,-7.185628742514977,13559.756216931217,579.1951918187468 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,KBL,Kumari Bank Limited,228.2,235.0,227.0,,229.1,228.2,0.9000000000000057,,376558.0,87276717.5,938.0,8.0,3.5056967572304996,0.3943908851884337,93045.54104477612,231.77496560954754 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,KBLD89,11% KBL Debenture 2089,1260.0,1260.0,1260.0,,1260.0,1260.0,0.0,,21.0,26450.0,2.0,0.0,0.0,0.0,13225.0,1259.5238095238096 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,KBSH,Kutheli Bukhari Small Hydropower Limited,1053.0,1053.0,1000.0,,1000.1,1050.0,-49.89999999999998,,13228.0,13537630.7,183.0,53.0,5.0332383665717,-4.752380952380951,73976.12404371584,1023.407219534321 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,KDBY,Kumari Dhanabriddhi Yojana,10.9,11.11,10.9,,11.11,11.0,0.10999999999999943,,3300.0,36408.0,16.0,0.20999999999999908,1.9266055045871473,0.9999999999999948,2275.5,11.032727272727273 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,KDL,Kalinchowk Darshan Limited,793.0,802.0,793.0,,801.1,813.9,-12.799999999999955,,100.0,79862.0,7.0,9.0,1.1349306431273645,-1.5726747757709738,11408.857142857143,798.62 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,KEF,Kumari Equity Fund,10.4,10.65,10.4,,10.65,10.69,-0.03999999999999915,,6100.0,64725.0,7.0,0.25,2.4038461538461537,-0.3741814780168302,9246.42857142857,10.610655737704919 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,KHPL,Kalinchock Hydropower Limited,960.4,989.9,956.4,,957.0,990.0,-33.0,,7418.0,7189398.4,115.0,33.5,3.488129945855893,-3.3333333333333335,62516.50782608696,969.1828525208952 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,KKHC,Khanikhola Hydropower Co. Ltd.,282.3,290.0,280.0,,286.9,282.3,4.599999999999966,,205453.0,58563923.4,669.0,10.0,3.5423308537017353,1.6294721927027862,87539.49686098655,285.0477890320414 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,800.0,800.0,795.0,,795.0,806.0,-11.0,,741.0,591000.9,12.0,5.0,0.625,-1.3647642679900744,49250.075000000004,797.572064777328 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,KPCL,Kalika power Company Ltd,482.0,488.0,482.0,,482.1,482.0,0.10000000000002274,,2515.0,1215440.6,27.0,6.0,1.2448132780082988,0.020746887966809697,45016.31851851852,483.27658051689866 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,KSBBL,Kamana Sewa Bikas Bank Limited,489.0,493.0,486.6,,490.0,488.6,1.3999999999999773,,5860.0,2877194.4,23.0,6.399999999999977,1.3087934560327152,0.28653295128939366,125095.40869565216,490.9888054607508 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,KSY,Kumari Sabal Yojana,9.5,9.54,9.5,,9.54,9.55,-0.010000000000001563,,400.0,3812.0,3.0,0.03999999999999915,0.4210526315789384,-0.10471204188483312,1270.6666666666667,9.53 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,LBBL,Lumbini Bikas Bank Ltd.,510.0,514.9,500.0,,506.1,510.0,-3.8999999999999773,,17518.0,8938186.2,92.0,14.899999999999977,2.921568627450976,-0.7647058823529367,97154.19782608695,510.2286904897819 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,LEC,Liberty Energy Company Limited,225.0,234.0,225.0,,227.1,224.0,3.0999999999999943,,259846.0,60001740.7,615.0,9.0,4.0,1.383928571428569,97563.80601626016,230.91269713599596 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,LICN,Life Insurance Corporation (Nepal) Limited,814.9,814.9,794.5,,800.0,804.0,-4.0,,2841.0,2276280.6,29.0,20.399999999999977,2.5033746471959724,-0.4975124378109453,78492.43448275862,801.2251319957762 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,915.0,920.0,912.0,,912.0,935.0,-23.0,,774.0,709056.0,13.0,8.0,0.8743169398907104,-2.4598930481283423,54542.769230769234,916.0930232558139 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,LSL,Laxmi Sunrise Bank Limited,218.8,235.0,218.8,,230.3,230.3,0.0,,164152.0,38070024.2,306.0,16.19999999999999,7.404021937842773,0.0,124411.84379084969,231.9193442662898 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,LUK,Laxmi Unnati Kosh,9.76,10.05,9.76,,10.05,9.76,0.2900000000000009,,1750.0,17558.5,4.0,0.2900000000000009,2.9713114754098457,2.9713114754098457,4389.625,10.033428571428571 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,LVF2,Laxmi Value Fund 2,9.56,9.6,9.56,,9.6,9.66,-0.0600000000000005,,500.0,4796.0,4.0,0.03999999999999915,0.41841004184099523,-0.6211180124223654,1199.0,9.592 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,MABEL,Mabilung Energy Limited,638.0,649.0,626.0,,626.0,637.0,-11.0,,4006.0,2537147.8,52.0,23.0,3.605015673981191,-1.726844583987441,48791.303846153845,633.3369445831253 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,MAKAR,Makar Jitumaya Suri Hydropower Limited,460.0,460.0,449.0,,449.1,450.0,-0.8999999999999773,,34745.0,15654578.1,130.0,11.0,2.391304347826087,-0.19999999999999493,120419.83153846154,450.5562843574615 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,MANDU,Mandu Hydropower Limited,858.0,858.0,819.0,,820.3,857.9,-37.60000000000002,,438.0,366801.5,18.0,39.0,4.545454545454546,-4.3827951975754775,20377.86111111111,837.4463470319635 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,828.0,845.0,828.0,,840.0,843.0,-3.0,,199.0,166281.2,12.0,17.0,2.0531400966183577,-0.3558718861209964,13856.766666666668,835.58391959799 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,276.0,276.1,272.0,,274.1,276.1,-2.0,,3942.0,1082097.6,109.0,4.100000000000023,1.4855072463768197,-0.7243752263672582,9927.500917431193,274.50471841704723 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,MBL,Machhapuchhre Bank Limited,259.0,265.5,258.6,,264.0,259.9,4.100000000000023,,181435.0,47754681.5,357.0,6.899999999999977,2.664092664092655,1.5775298191612248,133766.61484593837,263.20545374376496 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,MBLEF,MBL Equity Fund,9.9,10.2,9.9,,10.0,10.2,-0.1999999999999993,,2300.0,23113.0,13.0,0.29999999999999893,3.030303030303019,-1.9607843137254832,1777.923076923077,10.049130434782608 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,MCHL,Menchhiyam Hydropower Limited,290.0,290.0,283.6,,283.6,285.0,-1.3999999999999773,,4034.0,1149925.3,39.0,6.399999999999977,2.20689655172413,-0.49122807017543063,29485.264102564102,285.05832920178483 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,MDB,Miteri Development Bank Limited,601.0,602.0,596.2,,600.3,602.0,-1.7000000000000455,,1288.0,773838.0,11.0,5.7999999999999545,0.9650582362728709,-0.28239202657808066,70348.90909090909,600.805900621118 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,MEHL,Manakamana Engineering Hydropower Limited,315.1,323.0,315.0,,316.3,315.0,1.3000000000000114,,705.0,223866.0,17.0,8.0,2.5388765471278956,0.4126984126984163,13168.588235294117,317.5404255319149 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,MEL,Modi Energy Limited,220.0,224.2,220.0,,221.3,220.0,1.3000000000000114,,2690.0,597275.0,64.0,4.199999999999989,1.909090909090904,0.5909090909090962,9332.421875,222.03531598513013 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,MEN,Mountain Energy Nepal Limited,597.1,602.9,595.5,,599.0,597.0,2.0,,17121.0,10259689.8,88.0,7.399999999999977,1.2393233964160069,0.33500837520938026,116587.3840909091,599.2459435780621 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,MERO,Mero Microfinance Bittiya Sanstha Ltd.,700.0,700.0,686.1,,686.2,694.0,-7.7999999999999545,,2389.0,1651009.3,27.0,13.899999999999977,1.9857142857142822,-1.1239193083573422,61148.49259259259,691.0880284637924 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,MFIL,Manjushree Finance Ltd.,770.0,835.0,770.0,,794.9,795.9,-1.0,,24007.0,19046081.5,66.0,65.0,8.441558441558442,-0.12564392511622063,288576.99242424243,793.3553338609572 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,MHCL,Molung Hydropower Company Limited,325.0,331.5,325.0,,331.5,330.0,1.5,,998.0,329081.0,32.0,6.5,2.0,0.45454545454545453,10283.78125,329.7404809619238 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,MHL,Mandakini Hydropower Limited,480.0,487.0,476.0,,476.0,485.0,-9.0,,1530.0,732489.0,27.0,11.0,2.2916666666666665,-1.8556701030927836,27129.222222222223,478.75098039215686 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,MHNL,Mountain Hydro Nepal Limited,240.8,245.0,240.8,,241.2,241.5,-0.30000000000001137,,1291.0,312675.6,18.0,4.199999999999989,1.744186046511623,-0.12422360248447675,17370.866666666665,242.19643687064288 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,MKCL,Muktinath Krishi Company Limited,1152.0,1180.0,1152.0,,1160.0,1180.0,-20.0,,234.0,270531.4,10.0,28.0,2.430555555555556,-1.694915254237288,27053.140000000003,1156.1170940170941 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,MKHC,Maya Khola Hydropower Company Limited,293.0,300.0,293.0,,299.0,297.2,1.8000000000000114,,825.0,245887.6,30.0,7.0,2.3890784982935154,0.6056527590847952,8196.253333333334,298.04557575757576 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,MKHL,Mai Khola Hydropower Limited,493.0,516.9,493.0,,502.1,507.0,-4.899999999999977,,2894.0,1468841.0,32.0,23.899999999999977,4.847870182555776,-0.966469428007885,45901.28125,507.54699378023497 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,MKJC,Mailung Khola Jal Vidhyut Company Limited,500.0,500.0,479.2,,479.2,487.0,-7.800000000000011,,3285.0,1590600.0,25.0,20.80000000000001,4.160000000000003,-1.6016427104722817,63624.0,484.2009132420091 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1168.5,1168.5,1145.0,,1145.0,1150.0,-5.0,,118.0,135590.0,9.0,23.5,2.011125374411639,-0.43478260869565216,15065.555555555555,1149.0677966101696 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,MLBL,Mahalaxmi Bikas Bank Ltd.,366.8,367.7,362.0,,364.6,364.0,0.6000000000000227,,24550.0,8975544.1,79.0,5.699999999999989,1.5539803707742608,0.16483516483517108,113614.48227848101,365.6026109979633 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1162.1,1162.1,1160.0,,1160.0,1193.0,-33.0,,55.0,63894.5,2.0,2.099999999999909,0.18070734016004728,-2.7661357921207044,31947.25,1161.7181818181818 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1715.0,1720.0,1696.2,,1700.0,1739.9,-39.90000000000009,,347.0,590987.1,14.0,23.799999999999955,1.3877551020408136,-2.2932352434047987,42213.364285714284,1703.1328530259366 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,MMF1,Mega Mutual Fund -1,9.19,9.3,9.19,,9.25,9.47,-0.22000000000000064,,1881.0,17325.2,9.0,0.11000000000000121,1.1969532100108946,-2.323125659978887,1925.0222222222224,9.21063264221159 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,485.0,504.1,485.0,,497.5,496.0,1.5,,1778.0,889526.5,32.0,19.100000000000023,3.9381443298969123,0.3024193548387097,27797.703125,500.2961192350956 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,MNBBL,Muktinath Bikas Bank Ltd.,365.0,380.0,365.0,,376.0,377.0,-1.0,,12441.0,4707044.5,86.0,15.0,4.10958904109589,-0.2652519893899204,54733.07558139535,378.3493690217828 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,MNMF1,Muktinath Mutual Fund 1,9.52,9.81,9.52,,9.75,9.7,0.05000000000000071,,2500.0,24298.0,11.0,0.2900000000000009,3.046218487394968,0.5154639175257806,2208.909090909091,9.7192 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,MPFL,Multipurpose Finance Company Limited,610.0,628.9,610.0,,621.1,626.9,-5.7999999999999545,,10300.0,6430532.3,32.0,18.899999999999977,3.0983606557377015,-0.9251874302121479,200954.134375,624.3235242718447 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,MSHL,Mid Solu Hydropower Limited,630.0,635.0,620.0,,620.0,632.0,-12.0,,113.0,71151.0,6.0,15.0,2.380952380952381,-1.89873417721519,11858.5,629.6548672566372 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1207.1,1230.0,1207.1,,1225.1,1244.0,-18.90000000000009,,169.0,207082.0,7.0,22.90000000000009,1.8971087730925436,-1.5192926045016149,29583.14285714286,1225.3372781065088 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,NABBC,Narayani Development Bank Limited,800.0,819.0,790.0,,800.0,786.0,14.0,,11085.0,8927626.9,94.0,29.0,3.6249999999999996,1.7811704834605597,94974.75425531916,805.3790617952188 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,NABIL,Nabil Bank Limited,553.0,568.0,553.0,,560.0,553.1,6.899999999999977,,88334.0,49530422.8,628.0,15.0,2.7124773960216997,1.2475140119327386,78870.09999999999,560.7175357167115 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,737.0,738.0,730.0,,730.0,738.0,-8.0,,190.0,139082.0,6.0,8.0,1.0854816824966078,-1.084010840108401,23180.333333333332,732.0105263157894 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,NBBD2085,10.25% NBBL Debenture 2085,1165.0,1165.0,1160.7,,1160.7,1133.0,27.700000000000045,,2002.0,2323936.4,15.0,4.2999999999999545,0.36909871244634807,2.444836716681381,154929.09333333332,1160.8073926073926 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,NBF2,NABIL BALANCED FUND-2,10.0,10.0,10.0,,10.0,10.02,-0.019999999999999574,,1900.0,19000.0,1.0,0.0,0.0,-0.19960079840318934,19000.0,10.0 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,NBF3,Nabil Balanced Fund-3,9.7,9.79,9.51,,9.61,9.97,-0.3600000000000012,,5110.0,48866.1,10.0,0.27999999999999936,2.8865979381443236,-3.6108324974924897,4886.61,9.562837573385519 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,NBL,Nepal Bank Limited,258.4,275.3,258.4,,274.0,272.0,2.0,,57475.0,15745829.2,209.0,16.900000000000034,6.5402476780185905,0.7352941176470588,75338.8956937799,273.9596207046542 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,NBLD85,Nabil Debenture 2085,1070.9,1070.9,1070.9,,1070.9,1040.0,30.90000000000009,,25.0,26772.5,1.0,0.0,0.0,2.971153846153855,26772.5,1070.9 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,NBLD87,8.5% Nepal Bank Debenture 2087,1225.0,1225.0,1131.0,,1131.0,1225.0,-94.0,,9757.0,11035247.4,3.0,94.0,7.673469387755103,-7.673469387755103,3678415.8000000003,1131.008240237778 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1490.0,1510.0,1490.0,,1510.0,1520.0,-10.0,,80.0,120298.0,7.0,20.0,1.342281879194631,-0.6578947368421052,17185.428571428572,1503.725 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,NFS,Nepal Finance Ltd.,581.0,592.0,580.0,,582.0,582.0,0.0,,3349.0,1966702.0,36.0,12.0,2.0654044750430294,0.0,54630.61111111111,587.250522544043 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,NGPL,Ngadi Group Power Ltd.,416.1,422.0,414.1,,414.1,420.0,-5.899999999999977,,82024.0,34175016.0,195.0,7.899999999999977,1.898582071617394,-1.4047619047618993,175256.4923076923,416.64654247537305 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,NHDL,Nepal Hydro Developers Ltd.,645.5,646.0,645.5,,645.5,650.0,-4.5,,61.0,39380.5,4.0,0.5,0.0774593338497289,-0.6923076923076923,9845.125,645.5819672131148 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,NHPC,National Hydro Power Company Limited,272.0,282.0,272.0,,275.0,280.4,-5.399999999999977,,116747.0,32503271.1,333.0,10.0,3.6764705882352944,-1.9258202567760265,97607.42072072072,278.40776294037533 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1063.3,1063.3,1063.3,,1063.3,1050.0,13.299999999999955,,30.0,31899.0,1.0,0.0,0.0,1.2666666666666624,31899.0,1063.3 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,NIBLGF,NIBL Growth Fund,9.65,9.65,9.22,,9.22,9.22,0.0,,27410.0,263631.0,9.0,0.4299999999999997,4.455958549222795,0.0,29292.333333333332,9.61805910251733 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,NIBLSTF,NIBL Stable Fund,8.8,8.8,8.72,,8.72,8.8,-0.08000000000000007,,200.0,1752.0,2.0,0.08000000000000007,0.9090909090909097,-0.9090909090909097,876.0,8.76 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,NIBSF2,NIBL Samriddhi Fund -2,9.1,9.1,8.57,,8.9,8.85,0.05000000000000071,,4320.0,39079.0,7.0,0.5299999999999994,5.824175824175818,0.5649717514124375,5582.714285714285,9.046064814814814 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,NICA,NIC Asia Bank Ltd.,344.0,353.5,343.5,,346.0,344.2,1.8000000000000114,,82052.0,28501835.7,205.0,10.0,2.9069767441860463,0.5229517722254536,139033.34487804878,347.3630831667723 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,NICAD2091,7% NIC ASIA Debenture 2091,1033.1,1040.1,1033.1,,1040.1,1045.0,-4.900000000000091,,50.0,51830.0,2.0,7.0,0.6775723550479141,-0.46889952153110914,25915.0,1036.6 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,NICBF,NIC Asia Balanced Fund,9.07,9.07,9.07,,9.07,9.12,-0.049999999999998934,,200.0,1814.0,1.0,0.0,0.0,-0.5482456140350761,1814.0,9.07 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,NICD83/84,10.25% NIC Asia Debenture 2083/84,1035.0,1035.0,1030.0,,1030.0,1048.0,-18.0,,67.0,69232.4,3.0,5.0,0.4830917874396135,-1.717557251908397,23077.466666666664,1033.3194029850745 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,NICFC,NIC Asia Flexi CAP Fund,9.01,9.35,9.0,,9.35,9.2,0.15000000000000036,,2160.0,19622.0,4.0,0.34999999999999964,3.884572697003326,1.6304347826086998,4905.5,9.084259259259259 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,NICGF2,NIC ASIA Growth Fund-2,9.55,9.55,9.27,,9.27,9.38,-0.11000000000000121,,600.0,5590.0,2.0,0.28000000000000114,2.931937172774881,-1.1727078891258123,2795.0,9.316666666666666 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,NICL,Nepal Insurance Co. Ltd.,521.0,524.9,521.0,,521.0,520.0,1.0,,2530.0,1320097.0,19.0,3.8999999999999773,0.7485604606525869,0.19230769230769232,69478.78947368421,521.7774703557312 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,560.0,568.4,560.0,,561.5,568.0,-6.5,,2452.0,1377266.0,43.0,8.399999999999977,1.499999999999996,-1.1443661971830987,32029.441860465115,561.6908646003262 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,NICSF,NIC Asia Select Fund 30,8.93,9.0,8.81,,9.0,9.2,-0.1999999999999993,,1200.0,10774.0,3.0,0.1899999999999995,2.1276595744680793,-2.173913043478253,3591.3333333333335,8.978333333333333 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,NIFRA,Nepal Infrastructure Bank Limited,256.0,258.0,252.0,,255.0,255.0,0.0,,33584.0,8598870.2,240.0,6.0,2.34375,0.0,35828.62583333333,256.0406800857551 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,NIFRAGED,Nifra Green Energy Debenture 6% - 2088/89,1034.0,1034.0,1034.0,,1034.0,1030.0,4.0,,50.0,51700.0,1.0,0.0,0.0,0.3883495145631068,51700.0,1034.0 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,NIL,Neco Insurance Limited,625.0,629.9,624.0,,628.0,630.0,-2.0,,1708.0,1070514.2,28.0,5.899999999999977,0.9439999999999964,-0.31746031746031744,38232.65,626.7647540983606 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,NIMB,Nepal Investment Mega Bank Limited,194.0,213.0,194.0,,208.3,204.2,4.100000000000023,,256056.0,53323064.7,615.0,19.0,9.793814432989691,2.0078354554358584,86704.17024390244,208.24766730715157 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,NIMBD90,10% NIMB Debenture 2090,1220.1,1266.2,1220.1,,1266.2,1220.1,46.100000000000136,,1544.0,1955003.3,2.0,46.100000000000136,3.7783788214080927,3.7783788214080927,977501.65,1266.193847150259 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,149.2,149.2,146.0,,146.0,145.1,0.9000000000000057,,950.0,138782.0,3.0,3.1999999999999886,2.144772117962459,0.620261888352864,46260.666666666664,146.08631578947367 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,NLG,NLG Insurance Company Ltd.,603.0,603.0,593.0,,602.0,603.9,-1.8999999999999773,,1633.0,979501.0,17.0,10.0,1.658374792703151,-0.31462162609703215,57617.705882352944,599.8169014084507 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,NLIC,Nepal Life Insurance Co. Ltd.,769.0,773.9,765.0,,766.0,769.0,-3.0,,6620.0,5088410.0,58.0,8.899999999999977,1.1573472041612454,-0.3901170351105332,87731.20689655172,768.6419939577039 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,NLICL,National Life Insurance Co. Ltd.,588.0,605.0,588.0,,589.1,588.0,1.1000000000000227,,24396.0,14475321.4,54.0,17.0,2.891156462585034,0.18707482993197666,268061.5074074074,593.3481472372521 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,NMB,NMB Bank Limited,235.0,268.0,235.0,,252.0,247.1,4.900000000000006,,158041.0,40721255.1,419.0,33.0,14.042553191489363,1.9830028328611922,97186.76634844868,257.66260084408475 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,NMB50,NMB 50,10.74,10.74,10.74,,10.74,10.6,0.14000000000000057,,119.0,1278.06,1.0,0.0,0.0,1.3207547169811376,1278.06,10.74 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,NMBHF2,NMB Hybrid Fund L- II,9.81,9.84,9.59,,9.8,9.77,0.030000000000001137,,96955.0,950801.44,13.0,0.25,2.54841997961264,0.30706243602867084,73138.5723076923,9.806626166778402 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,NMFBS,National Laghubitta Bittiya Sanstha Limited,1131.0,1150.0,1121.8,,1138.0,1131.0,7.0,,2151.0,2458638.8,25.0,28.200000000000045,2.4933687002652563,0.618921308576481,98345.552,1143.0212924221291 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,NMIC,Nepal Micro Insurance Company Limited,961.0,990.0,961.0,,961.0,984.0,-23.0,,1371.0,1338572.2,50.0,29.0,3.0176899063475546,-2.33739837398374,26771.444,976.3473377097009 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,545.0,545.0,533.3,,535.0,545.9,-10.899999999999977,,2146.0,1155429.5,31.0,11.700000000000045,2.1467889908256965,-1.9967026928008753,37271.91935483871,538.4107642124884 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,NRIC,Nepal Reinsurance Company Limited,986.0,995.0,975.0,,982.0,986.0,-4.0,,9988.0,9870278.4,91.0,20.0,2.028397565922921,-0.4056795131845842,108464.59780219781,988.2136964357229 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,NRM,Nepal Republic Media Limited,324.0,326.0,321.4,,324.0,328.4,-4.399999999999977,,2990.0,970819.0,26.0,4.600000000000023,1.41975308641976,-1.3398294762484708,37339.192307692305,324.6886287625418 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,NRN,NRN Infrastructure and Development Limited,1435.0,1479.0,1435.0,,1460.0,1463.0,-3.0,,43582.0,63867191.0,191.0,44.0,3.0662020905923346,-0.2050580997949419,334383.1989528796,1465.4488320866412 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,NSIF2,NMB Sulav Investment Fund - 2,10.68,10.8,10.61,,10.8,10.68,0.120000000000001,,12000.0,127726.0,13.0,0.19000000000000128,1.7790262172284763,1.123595505617987,9825.076923076924,10.643833333333333 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,NSY,Nepal Life Samriddhi Lagani Yojana,9.33,9.35,9.28,,9.35,9.33,0.019999999999999574,,2500.0,23300.0,20.0,0.07000000000000028,0.7502679528403031,0.2143622722400812,1165.0,9.32 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,NTC,Nepal Doorsanchar Company Limited,864.1,865.0,859.5,,865.0,864.0,1.0,,6061.0,5225340.7,100.0,5.5,0.6365004050457123,0.11574074074074073,52253.407,862.1251773634714 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,633.0,639.0,630.0,,630.0,640.6,-10.600000000000023,,1189.0,756180.7,13.0,9.0,1.4218009478672986,-1.6546987199500502,58167.74615384615,635.9804037005887 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,NWCL,Nepal Warehousing Company Limited ,721.1,744.9,721.1,,735.0,739.9,-4.899999999999977,,370.0,273175.0,15.0,23.799999999999955,3.300513104978499,-0.662251655629136,18211.666666666668,738.3108108108108 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,NYADI,Nyadi Hydropower Limited,368.0,375.0,368.0,,371.0,371.0,0.0,,383.0,141658.0,18.0,7.0,1.9021739130434785,0.0,7869.888888888889,369.8642297650131 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,OHL,Oriental Hotels Limited,692.0,692.0,692.0,,692.0,692.0,0.0,,30.0,20760.0,1.0,0.0,0.0,0.0,20760.0,692.0 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,OMPL,Om Megashree Pharmaceuticals Limited,975.0,999.0,975.0,,978.1,996.0,-17.899999999999977,,1128.0,1108590.7,28.0,24.0,2.4615384615384617,-1.797188755020078,39592.525,982.7931737588652 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,PCBL,Prime Commercial Bank Ltd.,230.9,248.9,230.9,,246.0,243.0,3.0,,81175.0,19975670.1,265.0,18.0,7.795582503248159,1.2345679012345678,75379.88716981132,246.08155343393904 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,PCIL,Palpa Cement Industries Limited,660.0,700.0,660.0,,668.0,692.0,-24.0,,17893.0,12318382.4,461.0,40.0,6.0606060606060606,-3.4682080924855487,26721.00303687636,688.447012798301 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,PHCL,Peoples Hydropower Company Limited,309.0,310.5,307.0,,307.0,309.0,-2.0,,9532.0,2937868.9,69.0,3.5,1.132686084142395,-0.6472491909385114,42577.810144927535,308.2111728913135 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,PMHPL,Panchakanya Mai Hydropower Ltd,320.0,321.1,320.0,,321.0,324.0,-3.0,,160.0,51351.0,4.0,1.1000000000000227,0.3437500000000071,-0.9259259259259258,12837.75,320.94375 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,PMLI,Prabhu Mahalaxmi Life Insurance Limited,442.0,466.0,442.0,,450.2,454.0,-3.8000000000000114,,1961.0,890941.1,58.0,24.0,5.429864253393665,-0.8370044052863462,15361.053448275861,454.3299847016828 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,PPCL,Panchthar Power Compant Limited,353.9,353.9,346.0,,346.0,352.5,-6.5,,2802.0,978092.8,19.0,7.899999999999977,2.232269002543085,-1.8439716312056738,51478.56842105263,349.06952177016416 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,PPL,People's Power Limited,328.9,342.0,328.9,,335.1,339.0,-3.8999999999999773,,13296.0,4474815.3,65.0,13.100000000000023,3.9829735481909467,-1.1504424778760993,68843.31230769231,336.55349729241874 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,PRIN,Prabhu Insurance Ltd.,697.0,697.0,687.1,,693.0,695.0,-2.0,,791.0,547781.0,10.0,9.899999999999977,1.420373027259681,-0.28776978417266186,54778.1,692.5170670037927 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,PROFL,Progressive Finance Limited,450.0,450.0,440.0,,442.2,444.0,-1.8000000000000114,,2124.0,938988.0,15.0,10.0,2.2222222222222223,-0.4054054054054079,62599.2,442.08474576271186 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,PRSF,Prabhu Smart Fund,12.9,12.92,12.9,,12.9,12.77,0.13000000000000078,,133598.0,1723589.0,16.0,0.019999999999999574,0.15503875968991915,1.0180109631949943,107724.3125,12.901308402820401 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,PRVU,Prabhu Bank Limited,200.0,204.9,199.0,,202.9,199.9,3.0,,138157.0,28001315.4,480.0,5.900000000000006,2.950000000000003,1.500750375187594,58336.073749999996,202.67750023523962 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,PSF,Prabhu Select Fund,12.1,12.15,11.76,,12.1,12.1,0.0,,20935.0,249698.0,16.0,0.39000000000000057,3.2231404958677734,0.0,15606.125,11.927298781944113 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,PURE,Pure Energy Limited,872.9,899.0,872.2,,872.2,898.0,-25.799999999999955,,2010.0,1773663.0,48.0,26.799999999999955,3.070225684499938,-2.873051224944316,36951.3125,882.4194029850746 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,RADHI,Radhi Bidyut Company Ltd,720.0,763.2,720.0,,745.0,755.0,-10.0,,23666.0,17705796.5,75.0,43.200000000000045,6.000000000000006,-1.3245033112582782,236077.28666666665,748.1533212203161 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,RAWA,Rawa Energy Development Limited,440.0,453.0,440.0,,440.3,445.0,-4.699999999999989,,11337.0,5038654.6,88.0,13.0,2.9545454545454546,-1.0561797752808963,57257.43863636363,444.4433800829143 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,RBBD83,8.5% RBBL Debenture 2083,1037.3,1037.3,1037.3,,1037.3,1037.0,0.2999999999999545,,3643.0,3778883.9,1.0,0.0,0.0,0.028929604628732355,3778883.9,1037.3 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,RBBF40,RBB Focus 40,9.07,9.3,9.07,,9.07,9.32,-0.25,,47998.0,438381.8,10.0,0.23000000000000043,2.535832414553478,-2.682403433476395,43838.18,9.133334722280095 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,RBCL,Rastriya Beema Company Limited,14600.0,14799.9,14600.0,,14799.9,14600.2,199.6999999999989,,50.0,737957.0,4.0,199.89999999999964,1.3691780821917783,1.367789482335851,184489.25,14759.14 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,RFPL,River Falls Power Limited,330.0,350.0,330.0,,344.0,345.9,-1.8999999999999773,,7031.0,2423935.0,56.0,20.0,6.0606060606060606,-0.5492917028042722,43284.55357142857,344.74967998862184 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,RHGCL,Rapti Hydro And General Construction Limited,261.0,276.8,261.0,,273.0,273.7,-0.6999999999999886,,4222.0,1156555.0,39.0,15.800000000000011,6.053639846743299,-0.25575447570332066,29655.25641025641,273.935338702037 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,254.0,269.0,254.0,,266.0,267.0,-1.0,,4304.0,1142609.1,56.0,15.0,5.905511811023622,-0.37453183520599254,20403.73392857143,265.47609200743494 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,RIDI,Ridi Power Company Limited,355.0,377.0,355.0,,367.0,370.0,-3.0,,330246.0,123146629.4,538.0,22.0,6.197183098591549,-0.8108108108108109,228897.08066914498,372.89362899172136 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,RLEL,Ridge Line Energy Limited,941.0,970.0,940.1,,940.1,970.0,-29.899999999999977,,5779.0,5493930.4,120.0,29.899999999999977,3.1774707757704546,-3.082474226804121,45782.753333333334,950.6714656514969 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,RLFL,Reliance Finance Ltd.,484.0,484.0,471.8,,475.1,471.0,4.100000000000023,,33944.0,16248839.2,109.0,12.199999999999989,2.520661157024791,0.8704883227176269,149071.91926605505,478.695474899835 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,RMF1,RBB Mutual Fund 1,9.99,10.89,9.99,,10.26,9.7,0.5600000000000005,,850.0,8795.0,6.0,0.9000000000000004,9.009009009009013,5.773195876288666,1465.8333333333333,10.347058823529412 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,RMF2,RBB Mutual Fund 2,10.16,10.16,10.13,,10.13,10.12,0.010000000000001563,,3250.0,33017.0,4.0,0.02999999999999936,0.2952755905511748,0.09881422924902732,8254.25,10.159076923076922 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,RNLI,Reliable Nepal Life Insurance Limited,451.1,458.0,447.3,,447.7,455.0,-7.300000000000011,,29699.0,13346497.8,205.0,10.699999999999989,2.3719796054089977,-1.604395604395607,65104.86731707317,449.3921613522341 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,668.0,668.0,659.7,,660.0,670.1,-10.100000000000023,,1344.0,887765.5,15.0,8.299999999999955,1.2425149700598734,-1.5072377257125835,59184.36666666667,660.539806547619 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,RSML,Reliance Spinning Mills Limited,3320.0,3419.6,3250.0,,3251.0,3494.0,-243.0,,67212.0,223396546.9,834.0,169.5999999999999,5.108433734939756,-6.954779622209502,267861.5670263789,3323.7598479438198 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,RSY,Reliable Samriddhi Yojana,10.05,10.41,10.05,,10.4,10.35,0.05000000000000071,,4650.0,48280.0,18.0,0.35999999999999943,3.5820895522388,0.48309178743962045,2682.222222222222,10.382795698924731 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,RURU,Ru Ru Jalbidhyut Pariyojana Limited,649.0,649.0,626.1,,627.0,631.0,-4.0,,1681.0,1054927.0,15.0,22.899999999999977,3.5285053929121695,-0.6339144215530903,70328.46666666666,627.5591909577632 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SABBL,Salapa Bikas Bank Limited,1160.0,1190.0,1093.2,,1093.2,1160.0,-66.79999999999995,,26884.0,30125821.0,314.0,96.79999999999995,8.344827586206893,-5.758620689655169,95942.1050955414,1120.5855155482816 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SADBL,Shangrila Development Bank Ltd.,422.1,428.9,422.0,,424.1,426.3,-2.1999999999999886,,10321.0,4387505.1,29.0,6.899999999999977,1.6346837242359575,-0.5160684963640602,151293.2793103448,425.10465071214026 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SAGAR,Sagar Distillery Limited,1750.0,1800.0,1750.0,,1765.3,1792.0,-26.700000000000045,,4922.0,8769251.5,98.0,50.0,2.857142857142857,-1.4899553571428596,89482.15816326531,1781.6439455505893 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SAGF,Sanima Growth Fund,10.06,10.06,10.06,,10.06,10.1,-0.03999999999999915,,300.0,3018.0,3.0,0.0,0.0,-0.3960396039603876,1006.0,10.06 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SAHAS,Sahas Urja Limited,664.6,670.0,664.6,,665.3,662.3,3.0,,29666.0,19778751.6,210.0,5.399999999999977,0.8125188083057443,0.45296693341386085,94184.53142857144,666.7144744825727 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SAIL,Shreenagar Agritech Industries Limited,1163.4,1163.4,1072.0,,1077.0,1108.0,-31.0,,29929.0,32848303.5,352.0,91.40000000000009,7.856283307546853,-2.7978339350180503,93319.04403409091,1097.540963613886 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SALICO,Sagarmatha Lumbini Insurance Co. Limited,603.0,607.8,603.0,,603.1,609.6,-6.5,,1585.0,959296.6,14.0,4.7999999999999545,0.7960199004975049,-1.066272965879265,68521.18571428572,605.2344479495268 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SANIMA,Sanima Bank Limited,390.6,390.6,372.2,,376.1,372.0,4.100000000000023,,141721.0,53503599.5,444.0,18.400000000000034,4.710701484895042,1.1021505376344147,120503.60247747747,377.5276740920541 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SANVI,Sanvi Energy Limited,635.0,640.0,620.2,,620.2,643.0,-22.799999999999955,,6190.0,3902517.0,66.0,19.799999999999955,3.1181102362204656,-3.5458786936236324,59129.045454545456,630.4550888529886 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SAPDBL,Saptakoshi Development Bank Ltd,845.0,845.0,798.0,,819.0,806.0,13.0,,16116.0,13212033.9,163.0,47.0,5.562130177514793,1.6129032258064515,81055.4226993865,819.8085070737155 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SARBTM,Sarbottam Cement Limited,794.1,815.0,794.0,,805.0,805.0,0.0,,2991.0,2407424.0,35.0,21.0,2.6445032111824704,0.0,68783.54285714286,804.8893346706787 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SBCF,Sunrise Bluechip Fund,9.61,10.05,9.61,,9.7,9.61,0.08999999999999986,,21900.0,217180.0,19.0,0.4400000000000013,4.5785639958376825,0.9365244536940672,11430.526315789473,9.91689497716895 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SBD89,10.25% Sanima Debenture 2089,1245.4,1245.4,1245.4,,1245.4,1236.0,9.400000000000091,,5000.0,6227000.0,1.0,0.0,0.0,0.7605177993527582,6227000.0,1245.4 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SBI,Nepal SBI Bank Limited,410.0,417.9,410.0,,415.0,413.5,1.5,,16010.0,6645451.9,69.0,7.899999999999977,1.9268292682926773,0.36275695284159615,96310.89710144929,415.0813179262961 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SBIBD86,10% Nepal SBI Bank Debenture 2086,1152.1,1152.1,1152.1,,1152.1,1161.0,-8.900000000000091,,1100.0,1267310.0,1.0,0.0,0.0,-0.7665805340224023,1267310.0,1152.1 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SBID89,9% Nepal SBI Bank Rinpatra 2089,1194.2,1194.2,1194.2,,1194.2,1185.0,9.200000000000045,,3000.0,3582600.0,1.0,0.0,0.0,0.7763713080168815,3582600.0,1194.2 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SBL,Siddhartha Bank Limited,410.0,416.1,409.6,,413.5,410.0,3.5,,69104.0,28608809.4,226.0,6.5,1.5853658536585367,0.853658536585366,126587.65221238938,413.99643146561704 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SBLD89,10.75% SBL Debenture 2089,1270.0,1271.0,1270.0,,1271.0,1270.0,1.0,,9726.0,12357251.0,2.0,1.0,0.07874015748031496,0.07874015748031496,6178625.5,1270.5378367263006 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SCB,Standard Chartered Bank Limited,618.5,662.0,618.5,,654.1,651.0,3.1000000000000227,,5574.0,3644973.3,50.0,43.5,7.033144704931285,0.4761904761904797,72899.466,653.9241657696448 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SEF,Siddhartha Equity Fund,10.4,10.4,10.4,,10.4,10.11,0.2900000000000009,,200.0,2080.0,2.0,0.0,0.0,2.868447082096943,1040.0,10.4 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SFEF,Sunrise Focused Equity Fund,10.16,10.16,10.16,,10.16,9.95,0.21000000000000085,,12200.0,123952.0,1.0,0.0,0.0,2.110552763819104,123952.0,10.16 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SFMF,Sunrise First Mutual Fund,10.06,10.06,10.05,,10.05,10.03,0.02000000000000135,,7500.0,75427.0,2.0,0.009999999999999787,0.09940357852882492,0.19940179461616503,37713.5,10.056933333333333 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SGHC,Swet-Ganga Hydropower & Construction Limited ,329.0,333.9,322.0,,325.0,325.0,0.0,,17436.0,5654618.8,84.0,11.899999999999977,3.617021276595738,0.0,67316.89047619047,324.3071117228722 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SGHL,Sanigad Hydro Limited,550.0,555.0,522.1,,522.5,552.0,-29.5,,70648.0,37906073.3,2163.0,32.89999999999998,5.981818181818178,-5.344202898550725,17524.768053629217,536.5484274147888 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SGIC,Sanima GIC Insurance Limited,475.1,478.0,470.1,,473.2,478.0,-4.800000000000011,,1958.0,929390.0,38.0,7.899999999999977,1.662807829930536,-1.0041841004184124,24457.63157894737,474.6629213483146 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SHEL,Singati Hydro Energy Limited,310.0,311.5,305.4,,308.0,309.7,-1.6999999999999886,,23681.0,7289854.5,146.0,6.100000000000023,1.967741935483878,-0.5489183080400352,49930.510273972606,307.83558549047757 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SHINE,Shine Resunga Development Bank Ltd.,420.9,420.9,415.0,,415.0,417.5,-2.5,,17040.0,7111413.0,50.0,5.899999999999977,1.401758137324775,-0.5988023952095809,142228.26,417.3364436619718 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SHINED,Shine Resunga Debenture,1144.0,1144.0,1079.1,,1079.1,1144.0,-64.90000000000009,,101.0,109022.3,3.0,64.90000000000009,5.673076923076931,-5.673076923076931,36340.76666666667,1079.4287128712872 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SHIVM,SHIVAM CEMENTS LTD,655.0,658.0,652.7,,654.0,655.0,-1.0,,29488.0,19279632.1,154.0,5.2999999999999545,0.8091603053435046,-0.15267175572519084,125192.41623376624,653.8128086001086 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SHL,Soaltee Hotel Limited,502.0,505.5,499.1,,505.5,503.0,2.5,,10874.0,5463047.9,30.0,6.399999999999977,1.27490039840637,0.4970178926441352,182101.59666666668,502.39542946477843 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1467.7,1467.7,1450.0,,1450.0,1513.0,-63.0,,40.0,58177.0,4.0,17.700000000000045,1.2059685221775598,-4.163912756113682,14544.25,1454.425 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SHPC,Sanima Mai Hydropower Ltd.,515.0,521.0,513.0,,515.0,518.6,-3.6000000000000227,,5492.0,2822968.4,38.0,8.0,1.5533980582524272,-0.694176629386815,74288.64210526315,514.0146394756008 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SICL,Shikhar Insurance Co. Ltd.,635.0,635.0,625.0,,626.0,633.7,-7.7000000000000455,,1603.0,1009791.0,25.0,10.0,1.574803149606299,-1.215086002840468,40391.64,629.9382407985028 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SIFC,Shree Investment Finance Co. Ltd.,521.0,536.0,521.0,,527.0,529.0,-2.0,,5847.0,3102418.9,35.0,15.0,2.8790786948176583,-0.3780718336483932,88640.54,530.6001197195143 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SIGS2,Siddhartha Investment Growth Scheme - 2,10.1,10.2,10.1,,10.2,10.2,0.0,,1100.0,11120.0,3.0,0.09999999999999964,0.9900990099009866,0.0,3706.6666666666665,10.10909090909091 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SIGS3,Siddhartha Investment Growth Scheme 3,10.36,10.5,10.36,,10.5,10.5,0.0,,600.0,6242.0,5.0,0.14000000000000057,1.351351351351357,0.0,1248.4,10.403333333333334 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SIKLES,Sikles Hydropower Limited,565.0,575.0,563.2,,565.5,572.0,-6.5,,2685.0,1517770.1,36.0,11.799999999999955,2.088495575221231,-1.1363636363636365,42160.28055555556,565.2775046554935 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SINDU,Sindhu Bikash Bank Ltd,754.9,754.9,700.0,,716.0,719.0,-3.0,,4590.0,3320493.0,50.0,54.89999999999998,7.272486422042652,-0.4172461752433936,66409.86,723.418954248366 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SIPD,Shikhar power Development Limited,725.0,740.0,698.1,,700.0,727.0,-27.0,,17277.0,12217915.1,363.0,41.89999999999998,5.779310344827583,-3.7138927097661623,33658.16831955923,707.1780459570527 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,270.8,284.9,270.8,,279.2,285.0,-5.800000000000011,,3627.0,1015164.8,47.0,14.099999999999966,5.20679468242244,-2.0350877192982493,21599.25106382979,279.8910394265233 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SJLIC,SuryaJyoti Life Insurance Company Limited,421.5,428.5,421.5,,425.0,427.9,-2.8999999999999773,,5496.0,2341188.0,64.0,7.0,1.6607354685646498,-0.6777284412245799,36581.0625,425.98034934497815 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,770.1,771.0,765.6,,768.0,766.0,2.0,,3535.0,2717665.2,47.0,5.399999999999977,0.7012076353720267,0.26109660574412535,57822.66382978724,768.7878925035361 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SKHEL,Suryakunda Hydro Electric Limited,1075.0,1075.0,1030.0,,1030.0,1077.9,-47.90000000000009,,1545.0,1617312.1,46.0,45.0,4.186046511627907,-4.443825957881073,35158.958695652174,1046.8039482200647 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SKHL,Super Khudi Hydropower Limited,907.1,930.0,907.1,,913.0,935.0,-22.0,,3210.0,2936520.4,124.0,22.899999999999977,2.5245287178921814,-2.3529411764705883,23681.616129032256,914.8038629283488 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,822.0,822.0,810.0,,820.0,823.0,-3.0,,440.0,358795.2,22.0,12.0,1.4598540145985401,-0.3645200486026731,16308.872727272728,815.4436363636364 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SLBBLP,Swarojgar Laghubitta Bittiya Sanstha Ltd. Promoter Share,443.0,443.0,443.0,,443.0,443.0,0.0,,4314.0,1911102.0,1.0,0.0,0.0,0.0,1911102.0,443.0 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1103.0,1118.9,1100.0,,1111.0,1126.0,-15.0,,725.0,798537.0,16.0,18.90000000000009,1.7135086128739885,-1.3321492007104796,49908.5625,1101.4303448275862 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SLCF,Sanima Large Cap Fund,10.26,10.3,10.25,,10.3,10.2,0.10000000000000142,,215.0,2205.5,3.0,0.05000000000000071,0.48732943469786266,0.9803921568627592,735.1666666666666,10.258139534883721 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,754.0,760.0,740.0,,747.0,754.0,-7.0,,1056.0,783806.2,23.0,20.0,2.6525198938992043,-0.9283819628647214,34078.53043478261,742.2407196969697 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SMB,Support Microfinance Bittiya Sanstha Ltd.,1915.0,1915.0,1860.0,,1872.0,1915.0,-43.0,,654.0,1226548.2,23.0,55.0,2.8720626631853787,-2.2454308093994775,53328.18260869565,1875.4559633027523 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1545.1,1545.1,1540.0,,1541.0,1554.0,-13.0,,40.0,61687.4,3.0,5.099999999999909,0.3300757232541524,-0.8365508365508365,20562.466666666667,1542.185 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SMH,Super Mai Hydropower Limited,517.1,519.7,515.0,,516.4,517.1,-0.7000000000000455,,3375.0,1744899.7,36.0,4.7000000000000455,0.9089151034616216,-0.13537033455812134,48469.43611111111,517.0073185185186 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SMHL,Super Madi Hydropower Limited,487.0,490.0,483.0,,487.1,490.0,-2.8999999999999773,,22459.0,10938764.2,52.0,7.0,1.4373716632443532,-0.591836734693873,210360.84999999998,487.0548198940291 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SMJC,Sagarmatha Jalabidhyut Company Limited,473.9,479.9,457.0,,459.5,470.0,-10.5,,20691.0,9642567.6,124.0,22.899999999999977,4.832243089259332,-2.2340425531914896,77762.64193548387,466.02714223575464 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,773.0,789.0,773.0,,774.1,794.0,-19.899999999999977,,807.0,627838.7,21.0,16.0,2.069857697283312,-2.5062972292191406,29897.08095238095,777.9909541511771 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SNLI,Sun Nepal Life Insurance Company Limited,433.0,445.0,433.0,,440.0,441.0,-1.0,,2812.0,1232849.8,84.0,12.0,2.771362586605081,-0.22675736961451248,14676.783333333335,438.42453769559035 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SNORL,Snow Rivers Limited,979.0,1010.0,923.1,,923.1,979.0,-55.89999999999998,,19220.0,18665591.1,561.0,86.89999999999998,8.87640449438202,-5.709908069458629,33271.99839572193,971.1545837669096 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SOHL,Solu Hydropower Limited,600.0,618.0,591.0,,596.3,605.0,-8.700000000000045,,42230.0,25398304.5,719.0,27.0,4.5,-1.4380165289256275,35324.484700973575,601.4280014207909 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SONA,Sonapur Minerals And Oil Limited,419.5,421.0,417.5,,417.5,419.9,-2.3999999999999773,,7908.0,3309913.1,125.0,3.5,0.834326579261025,-0.5715646582519593,26479.3048,418.55249114820435 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SOPL,Sopan Pharmaceuticals Limited,893.0,913.0,886.1,,888.0,893.0,-5.0,,36842.0,33116018.1,873.0,26.899999999999977,3.012318029115339,-0.5599104143337066,37933.583161512026,898.8659166169047 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SPC,Samling Power Company Limited,424.0,432.9,422.0,,423.4,426.0,-2.6000000000000227,,960.0,407537.0,18.0,10.899999999999977,2.5707547169811265,-0.610328638497658,22640.944444444445,424.51770833333336 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SPDL,Synergy Power Development Ltd.,396.5,396.5,382.1,,383.2,389.0,-5.800000000000011,,20576.0,7901440.4,52.0,14.399999999999977,3.6317780580075607,-1.4910025706940904,151950.77692307692,384.0124611197512 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SPHL,Sayapatri Hydropower Limited,533.0,545.0,533.0,,533.0,544.0,-11.0,,1425.0,762568.5,14.0,12.0,2.25140712945591,-2.0220588235294117,54469.17857142857,535.1357894736842 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SPIL,Siddhartha Premier Insurance Limited,704.5,711.0,704.0,,705.3,710.0,-4.7000000000000455,,1914.0,1348726.8,17.0,7.0,0.99361249112846,-0.6619718309859219,79336.8705882353,704.6639498432602 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SPL,Shuvam Power Limited,665.0,676.0,660.0,,661.0,675.0,-14.0,,435.0,288150.0,12.0,16.0,2.4060150375939853,-2.074074074074074,24012.5,662.4137931034483 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SRBLD83,10.25% Sunrise Bank Debenture 2083,1024.3,1024.3,1015.0,,1015.0,1024.2,-9.200000000000045,,581.0,593979.3,3.0,9.299999999999955,0.907937127794587,-0.8982620581917637,197993.1,1022.339586919105 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SRLI,Sanima Reliance Life Insurance Limited,381.0,390.0,381.0,,386.2,386.0,0.19999999999998863,,6937.0,2687201.2,120.0,9.0,2.3622047244094486,0.051813471502587735,22393.343333333334,387.3722358368171 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SSHL,Shiva Shree Hydropower Ltd,212.0,212.0,210.1,,210.1,209.5,0.5999999999999943,,21156.0,4472339.2,112.0,1.9000000000000057,0.8962264150943424,0.2863961813842455,39931.6,211.39814709775007 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,STC,Salt Trading Corporation,5210.0,5210.0,5210.0,,5210.0,5175.0,35.0,,500.0,2605000.0,1.0,0.0,0.0,0.6763285024154589,2605000.0,5210.0 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2061.5,2119.0,2061.5,,2100.1,2098.0,2.099999999999909,,82.0,171218.0,8.0,57.5,2.7892311423720595,0.10009532888464771,21402.25,2088.0243902439024 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,675.0,694.0,675.0,,690.0,693.0,-3.0,,2608.0,1803861.0,16.0,19.0,2.814814814814815,-0.4329004329004329,112741.3125,691.6644938650306 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,635.0,635.0,635.0,,635.0,642.0,-7.0,,497.0,315595.0,6.0,0.0,0.0,-1.0903426791277258,52599.166666666664,635.0 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,SYPNL,SY Panel Nepal Limited,1352.8,1432.0,1352.8,,1396.3,1424.0,-27.700000000000045,,26278.0,36994012.8,350.0,79.20000000000005,5.854523950325255,-1.9452247191011267,105697.17942857141,1407.794078697009 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,TAMOR,Sanima Middle Tamor Hydropower Limited,451.0,455.0,448.6,,450.2,452.6,-2.400000000000034,,16678.0,7534002.7,91.0,6.399999999999977,1.4190687361419019,-0.5302695536897998,82791.23846153847,451.7329835711716 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,TPC,Terhathum Power Company Limited,364.0,369.2,364.0,,364.0,369.5,-5.5,,4860.0,1780749.8,26.0,5.199999999999989,1.4285714285714255,-1.4884979702300407,68490.37692307692,366.4094238683128 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,570.0,580.0,560.0,,560.6,574.0,-13.399999999999977,,30277.0,17215612.6,868.0,20.0,3.508771929824561,-2.3344947735191597,19833.655069124427,568.6036463321994 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,TRH,Taragaon Regency Hotel Limited,785.0,785.0,775.0,,775.0,785.0,-10.0,,200.0,156000.0,2.0,10.0,1.2738853503184715,-1.2738853503184715,78000.0,780.0 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,TSHL,Three Star Hydropower Limited,401.0,406.0,392.0,,392.0,400.0,-8.0,,4236.0,1695265.5,49.0,14.0,3.4912718204488775,-2.0,34597.255102040814,400.20432011331445 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,TTL,Trade Tower Limited,765.0,780.0,761.1,,761.1,773.0,-11.899999999999977,,4707.0,3609962.5,118.0,18.899999999999977,2.4705882352941146,-1.53945666235446,30592.90254237288,766.934884214999 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,TVCL,Trishuli Jal Vidhyut Company Limited ,485.0,490.0,475.0,,484.3,485.0,-0.6999999999999886,,1910.0,928257.0,13.0,15.0,3.0927835051546393,-0.14432989690721415,71404.38461538461,485.9984293193717 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,UAIL,United Ajod Insurance Limited,460.0,464.8,453.1,,456.3,458.0,-1.6999999999999886,,1680.0,769390.7,33.0,11.699999999999989,2.5434782608695627,-0.3711790393013076,23314.869696969694,457.9706547619047 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,UHEWA,Upper Hewakhola Hydropower Company Limited,580.0,601.0,580.0,,582.2,592.0,-9.799999999999955,,13737.0,8048045.6,69.0,21.0,3.620689655172414,-1.655405405405398,116638.3420289855,585.8663172453956 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2742.8,2810.0,2742.8,,2751.1,2760.0,-8.900000000000091,,286.0,791718.5,14.0,67.19999999999982,2.45005104273005,-0.32246376811594535,56551.32142857143,2768.2465034965035 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,ULHC,Upper Lohore Khola Hydropower Company Limited,365.0,365.0,351.1,,355.5,359.5,-4.0,,4705.0,1668840.0,53.0,13.899999999999977,3.8082191780821852,-1.1126564673157162,31487.54716981132,354.69500531349627 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,UMHL,United Modi Hydropower Ltd.,587.5,595.0,577.0,,590.0,594.8,-4.7999999999999545,,17238.0,10053661.3,65.0,18.0,3.0638297872340425,-0.8069939475453859,154671.71230769233,583.2266678268941 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,UMRH,United IDI Mardi RB Hydropower Limited.,537.0,541.9,534.0,,541.9,540.1,1.7999999999999545,,5013.0,2713577.0,15.0,7.899999999999977,1.4711359404096793,0.33327161636733094,180905.13333333333,541.3079992020746 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,UNHPL,Union Hydropower Limited,400.0,400.0,393.1,,394.0,397.0,-3.0,,7546.0,2981575.7,44.0,6.899999999999977,1.7249999999999943,-0.7556675062972292,67763.08409090909,395.1200238536974 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1265.1,1297.9,1265.0,,1265.0,1279.0,-14.0,,449.0,568317.9,9.0,32.90000000000009,2.60058493399732,-1.09460516028147,63146.433333333334,1265.741425389755 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,UPCL,UNIVERSAL POWER COMPANY LTD,357.0,359.9,353.1,,354.2,357.0,-2.8000000000000114,,4895.0,1742362.8,48.0,6.7999999999999545,1.904761904761892,-0.7843137254901992,36299.225,355.94745658835546 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,UPPER,Upper Tamakoshi Hydropower Ltd,200.0,201.6,198.0,,200.0,200.2,-0.19999999999998863,,58277.0,11675285.2,237.0,3.5999999999999943,1.7999999999999972,-0.09990009990009421,49262.80675105485,200.34121866259414 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,USHEC,Upper Solu Hydro Electric Company Limited,495.0,500.0,495.0,,496.2,495.5,0.6999999999999886,,355.0,176349.0,17.0,5.0,1.0101010101010102,0.14127144298687963,10373.470588235294,496.75774647887323 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,USHL,Upper Syange Hydropower Limited,550.0,565.0,550.0,,553.1,559.0,-5.899999999999977,,472.0,261408.2,25.0,15.0,2.727272727272727,-1.0554561717352373,10456.328000000001,553.8309322033898 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1181.0,1188.0,1180.0,,1180.0,1181.0,-1.0,,708.0,839234.0,16.0,8.0,0.6773920406435224,-0.0846740050804403,52452.125,1185.3587570621469 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,686.0,700.0,686.0,,695.0,706.0,-11.0,,941.0,655736.0,27.0,14.0,2.0408163265306123,-1.5580736543909348,24286.51851851852,696.8501594048885 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,VLUCL,Vision Lumbini Urja Company Limited ,470.0,470.0,448.1,,448.1,452.0,-3.8999999999999773,,1024.0,467553.5,32.0,21.899999999999977,4.6595744680851015,-0.8628318584070747,14611.046875,456.59521484375 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1405.0,1415.0,1400.0,,1415.0,1374.0,41.0,,511.0,718303.0,17.0,15.0,1.0676156583629894,2.9839883551673942,42253.117647058825,1405.6810176125246 +2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,YMHL,Yambaling Hydropower Limited,640.1,660.0,625.0,,625.0,655.0,-30.0,,18320.0,11762423.6,588.0,35.0,5.467895641306045,-4.580152671755725,20004.121768707482,642.0536899563318 From 26339ed33b242c533e4303cb9a0b47867054f6f5 Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Mon, 27 Jul 2026 08:15:41 +0000 Subject: [PATCH 7/9] Update market data (2026-07-27 14:00:28 NPT) [run:30249184278-1] --- .../2026/07/market_summary_2026-07-27.csv | 1 + data/nepse/2026/07/today_price_2026-07-27.csv | 348 ++++++++++++++++++ 2 files changed, 349 insertions(+) diff --git a/data/nepse/2026/07/market_summary_2026-07-27.csv b/data/nepse/2026/07/market_summary_2026-07-27.csv index 00c6e24a..1c5f2267 100644 --- a/data/nepse/2026/07/market_summary_2026-07-27.csv +++ b/data/nepse/2026/07/market_summary_2026-07-27.csv @@ -5,3 +5,4 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-27T06:45:27+00:00,2026-07-27T12:30:27+05:45,2026-07-27,12:30:27,1785134727,0,6,12,OPEN,,,,,,,,,, 2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,OPEN,,,,,,,,,, 2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,OPEN,,,,,,,,,, +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,OPEN,,,,,,,,,, diff --git a/data/nepse/2026/07/today_price_2026-07-27.csv b/data/nepse/2026/07/today_price_2026-07-27.csv index dfd67bb9..d27dac3b 100644 --- a/data/nepse/2026/07/today_price_2026-07-27.csv +++ b/data/nepse/2026/07/today_price_2026-07-27.csv @@ -1692,3 +1692,351 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,VLUCL,Vision Lumbini Urja Company Limited ,470.0,470.0,448.1,,448.1,452.0,-3.8999999999999773,,1024.0,467553.5,32.0,21.899999999999977,4.6595744680851015,-0.8628318584070747,14611.046875,456.59521484375 2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1405.0,1415.0,1400.0,,1415.0,1374.0,41.0,,511.0,718303.0,17.0,15.0,1.0676156583629894,2.9839883551673942,42253.117647058825,1405.6810176125246 2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,nepse_official,OPEN,2026-07-27,YMHL,Yambaling Hydropower Limited,640.1,660.0,625.0,,625.0,655.0,-30.0,,18320.0,11762423.6,588.0,35.0,5.467895641306045,-4.580152671755725,20004.121768707482,642.0536899563318 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,950.0,950.0,935.1,,936.0,945.0,-9.0,,111.0,104160.6,9.0,14.899999999999977,1.5684210526315765,-0.9523809523809524,11573.400000000001,938.3837837837839 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,ADBL,Agricultural Development Bank Limited,304.0,329.0,304.0,,323.0,320.0,3.0,,50792.0,16479098.4,221.0,25.0,8.223684210526317,0.9375,74566.05610859729,324.4427941408096 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,ADBLD83,10.35% Agricultural Bank Debenture 2083,1034.3,1034.3,1034.3,,1034.3,1034.3,0.0,,30.0,31029.0,1.0,0.0,0.0,0.0,31029.0,1034.3 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,AHL,Asian Hydropower Limited,416.3,430.0,416.3,,422.0,428.0,-6.0,,880.0,370900.0,27.0,13.699999999999989,3.2908959884698503,-1.4018691588785046,13737.037037037036,421.47727272727275 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,AHPC,Arun Valley Hydropower Development Co. Ltd.,274.9,276.4,271.5,,271.7,275.0,-3.3000000000000114,,19058.0,5224723.0,82.0,4.899999999999977,1.7824663514005012,-1.2000000000000042,63716.134146341465,274.1485465421345 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,379.0,381.0,368.0,,370.0,379.0,-9.0,,194366.0,72616681.0,544.0,13.0,3.430079155672823,-2.3746701846965697,133486.54595588235,373.6079406892152 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,AKPL,Arun Kabeli Power Ltd.,268.0,268.0,263.1,,264.0,265.7,-1.6999999999999886,,23378.0,6180603.3,101.0,4.899999999999977,1.8283582089552153,-0.6398193451260777,61194.09207920792,264.3769056377791 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1051.0,1145.0,1051.0,,1094.0,1087.0,7.0,,2100.0,2292451.9,56.0,94.0,8.943862987630828,0.6439742410303588,40936.64107142857,1091.643761904762 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,ALICL,Asian Life Insurance Co. Limited,442.0,442.2,435.0,,435.3,441.9,-6.599999999999966,,6770.0,2958302.9,81.0,7.199999999999989,1.6289592760180969,-1.4935505770536244,36522.25802469136,436.9723633677991 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,6326.1,6326.1,5660.2,,5701.0,6659.0,-958.0,,1451.0,8298534.3,67.0,665.9000000000005,10.5262325919603,-14.386544526205135,123858.72089552239,5719.182839421089 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,APHL,Appolo Hydropower Limited,897.1,905.0,875.1,,880.2,905.0,-24.799999999999955,,14256.0,12696086.8,337.0,29.899999999999977,3.3329617656894412,-2.740331491712702,37673.84807121662,890.5784792368127 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,API,Api Power Company Ltd.,342.0,344.8,338.1,,339.9,344.0,-4.100000000000023,,89690.0,30476933.4,297.0,6.699999999999989,1.959064327485377,-1.1918604651162856,102615.93737373737,339.80302597836993 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1061.0,1088.0,1061.0,,1071.0,1089.0,-18.0,,1040.0,1118401.0,24.0,27.0,2.5447690857681433,-1.6528925619834711,46600.041666666664,1075.385576923077 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,BANDIPUR,Bandipur Cablecar and Tourism Limited,758.0,763.0,736.0,,740.0,763.0,-23.0,,13095.0,9790462.7,244.0,27.0,3.562005277044855,-3.014416775884666,40124.84713114754,747.6489270714012 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,BARUN,Barun Hydropower Co. Ltd.,335.0,335.4,331.0,,331.2,334.0,-2.8000000000000114,,12817.0,4274022.3,60.0,4.399999999999977,1.3134328358208887,-0.8383233532934166,71233.705,333.4651088398221 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,BBC,Bishal Bazar Company Limited,4349.0,4377.0,4349.0,,4377.0,4375.0,2.0,,43.0,187290.0,6.0,28.0,0.6438261669349276,0.045714285714285714,31215.0,4355.581395348837 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,BEDC,Bhugol Energy Development Company Limited,334.0,334.9,328.1,,329.0,334.0,-5.0,,9295.0,3070773.9,75.0,6.7999999999999545,2.035928143712561,-1.4970059880239521,40943.652,330.3683593329747 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,BFC,Best Finance Company Ltd.,506.4,538.0,506.4,,526.0,533.0,-7.0,,56680.0,30090419.5,207.0,31.600000000000023,6.240126382306482,-1.3133208255159476,145364.345410628,530.8824894142555 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,BGWT,Bhagawati Hydropower Development Company Limited,587.0,605.5,586.5,,589.0,600.1,-11.100000000000023,,1108.0,663258.6,19.0,19.0,3.2367972742759794,-1.849691718046996,34908.347368421055,598.608844765343 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,BHCL,Bikash Hydropower Company Limited,520.0,525.0,506.1,,510.1,523.9,-13.799999999999955,,19532.0,10015139.6,221.0,18.899999999999977,3.6346153846153806,-2.6340904752815337,45317.37375565611,512.7554577104239 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,BHDC,Bindhyabasini Hydropower Development Company Limited,432.0,447.8,432.0,,442.0,445.2,-3.1999999999999886,,1800.0,795478.2,31.0,15.800000000000011,3.65740740740741,-0.7187780772686407,25660.58709677419,441.9323333333333 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,BHL,Balephi Hydropower Limited,213.0,219.1,213.0,,215.1,217.0,-1.9000000000000057,,23822.0,5171370.0,128.0,6.099999999999994,2.8638497652582133,-0.875576036866362,40401.328125,217.0837880950382 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,BHPL,Barahi Hydropower Public Limited,465.0,493.5,465.0,,485.0,486.6,-1.6000000000000227,,3683.0,1804178.7,29.0,28.5,6.129032258064516,-0.3288121660501485,62213.058620689655,489.86660331251693 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,BJHL,Bhujung Hydropower Limited,770.4,793.0,750.0,,759.0,793.0,-34.0,,9927.0,7573807.8,156.0,43.0,5.581516095534787,-4.287515762925599,48550.049999999996,762.9503173164097 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,305.9,305.9,290.0,,293.0,297.0,-4.0,,6006.0,1767786.2,71.0,15.899999999999977,5.197777051323955,-1.3468013468013467,24898.39718309859,294.3366966366966 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,BNT,Bottlers Nepal (Terai) Limited,11878.0,11878.0,11650.0,,11870.0,11532.2,337.7999999999993,,60.0,703580.0,6.0,228.0,1.9195150698770838,2.9291895735419025,117263.33333333333,11726.333333333334 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,BOKD86KA,"BOK Debenture 2086 ""KA""",1145.0,1145.4,1145.0,,1145.4,1145.0,0.40000000000009095,,4703.0,5386815.3,2.0,0.40000000000009095,0.03493449781660183,0.03493449781660183,2693407.65,1145.3998086327877 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,BPCL,Butwal Power Company Limited,645.1,677.0,645.1,,665.5,665.0,0.5,,11875.0,7840795.0,46.0,31.899999999999977,4.944969772128348,0.07518796992481204,170452.0652173913,660.2774736842106 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,BUNGAL,Bungal Hydro Limited,634.9,634.9,610.0,,610.0,634.9,-24.899999999999977,,27840.0,17205308.1,231.0,24.899999999999977,3.9218774610174796,-3.9218774610174796,74481.85324675325,618.0067564655172 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,C30MF,Citizens Super 30 Mutual Fund,9.69,9.7,9.69,,9.7,9.96,-0.26000000000000156,,300.0,2909.0,2.0,0.009999999999999787,0.10319917440660255,-2.6104417670682887,1454.5,9.696666666666667 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,932.0,945.0,932.0,,942.0,938.0,4.0,,8787.0,8289720.1,104.0,13.0,1.3948497854077253,0.42643923240938164,79708.84711538462,943.4073176283146 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,CCBD88,Century Debenture 2088,1326.0,1326.0,1215.4,,1215.4,1326.0,-110.59999999999991,,5001.0,6078318.9,3.0,110.59999999999991,8.340874811463038,-8.340874811463038,2026106.3,1215.420695860828 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,CFCL,Central Finance Co. Ltd.,624.4,682.8,624.4,,671.4,657.2,14.199999999999932,,174195.0,117082342.1,604.0,58.39999999999998,9.352978859705313,2.1606816798539152,193844.93725165562,672.1337702000632 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,CGH,Chandragiri Hills Limited,785.0,789.0,780.0,,781.1,787.0,-5.899999999999977,,35511.0,27717295.1,41.0,9.0,1.1464968152866242,-0.7496823379923732,676031.5878048781,780.5270226127116 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,CHCL,Chilime Hydropower Company Limited,495.0,499.5,494.0,,496.1,494.2,1.900000000000034,,20326.0,10109544.1,109.0,5.5,1.1111111111111112,0.38445973290166613,92748.1110091743,497.3700728131457 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,CHDC,CEDB Holdings Limited,2267.0,2430.0,2231.2,,2350.0,2254.0,96.0,,37136.0,85945353.4,328.0,198.80000000000018,8.769298632554044,4.259094942324756,262028.51646341465,2314.340623653598 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,CHL,Chhyangdi Hydropower Ltd.,283.0,283.0,264.3,,267.0,270.0,-3.0,,8074.0,2166216.4,50.0,18.69999999999999,6.607773851590101,-1.1111111111111112,43324.328,268.29531830567254 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,CIT,Citizen Investment Trust,1734.0,1747.0,1720.0,,1740.0,1734.0,6.0,,2216.0,3855689.4,57.0,27.0,1.5570934256055362,0.34602076124567477,67643.67368421053,1739.9320397111912 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,CITY,City Hotel Limited,380.0,387.0,374.0,,374.2,387.0,-12.800000000000011,,77730.0,29520222.2,366.0,13.0,3.421052631578948,-3.307493540051683,80656.34480874316,379.7790068184742 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,CKHL,Chirkhwa Hydropower Limited ,588.0,621.0,588.0,,602.3,618.0,-15.700000000000045,,340.0,205235.0,13.0,33.0,5.612244897959184,-2.5404530744336644,15787.307692307691,603.6323529411765 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,CLI,Citizen Life Insurance Company Limited,450.3,459.9,450.3,,452.0,454.0,-2.0,,18406.0,8425943.0,126.0,9.599999999999966,2.131912058627574,-0.4405286343612335,66872.56349206349,457.782407910464 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,CORBL,Corporate Development Bank Limited,1471.6,1471.6,1380.1,,1400.0,1549.0,-149.0,,38193.0,53464865.3,443.0,91.5,6.217722207121501,-9.619109102646869,120688.18352144469,1399.860322572199 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,CREST,Crest Micro Life Insurance Limited,1290.3,1290.3,1202.0,,1207.0,1228.9,-21.90000000000009,,6287.0,7611738.0,76.0,88.29999999999995,6.843369758970779,-1.7820815363333136,100154.44736842105,1210.7106728169238 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,CSY,Citizens Santulit Yojana,9.06,9.28,9.0,,9.28,9.06,0.21999999999999886,,3200.0,29047.0,19.0,0.27999999999999936,3.0905077262693084,2.428256070640164,1528.7894736842106,9.0771875 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1345.0,1350.0,1345.0,,1350.0,1376.0,-26.0,,125.0,168645.0,9.0,5.0,0.37174721189591076,-1.88953488372093,18738.333333333332,1349.16 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,CZBIL,Citizens Bank International Limited,199.0,215.0,199.0,,212.7,209.4,3.299999999999983,,120658.0,25650855.6,309.0,16.0,8.040201005025125,1.5759312320916823,83012.47766990292,212.59142037825922 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,853.0,854.0,846.0,,847.0,854.0,-7.0,,2312.0,1967278.9,37.0,8.0,0.9378663540445485,-0.819672131147541,53169.7,850.899178200692 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,DHEL,Daramkhola Hydro Energy Limited,626.0,630.0,607.0,,610.0,626.0,-16.0,,15480.0,9559389.2,228.0,23.0,3.6741214057507987,-2.5559105431309903,41927.145614035086,617.5316020671834 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,DHPL,Dibyashwori Hydropower Ltd.,300.0,300.0,292.0,,292.1,300.0,-7.899999999999977,,1905.0,558237.5,17.0,8.0,2.666666666666667,-2.6333333333333258,32837.5,293.03805774278214 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1210.0,1285.0,1190.2,,1200.0,1220.1,-20.09999999999991,,4253.0,5259233.9,38.0,94.79999999999995,7.83471074380165,-1.6474059503319327,138400.89210526316,1236.5939101810488 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,DOLTI,Dolti Power Company Limited,335.0,335.0,327.0,,330.0,331.9,-1.8999999999999773,,9783.0,3238897.9,73.0,8.0,2.3880597014925375,-0.5724615848146963,44368.464383561644,331.07409792497185 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,DORDI,Dordi Khola Jal Bidyut Company Limited,260.1,266.5,259.0,,259.0,263.1,-4.100000000000023,,9412.0,2454288.6,96.0,7.5,2.8835063437139556,-1.5583428354238018,25565.506250000002,260.7616447088823 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,EBL,Everest Bank Limited,732.9,732.9,725.0,,729.7,724.0,5.7000000000000455,,21323.0,15552662.2,157.0,7.899999999999977,1.0779096738982095,0.7872928176795644,99061.54267515923,729.3843361628288 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,EBLD85,10.50% Everest Bank Limited Debenture 2085,1121.9,1121.9,1121.9,,1121.9,1130.0,-8.099999999999909,,2500.0,2804750.0,3.0,0.0,0.0,-0.7168141592920274,934916.6666666666,1121.9 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,EBLD86,Everest Bank Limited,1100.4,1100.4,1100.4,,1100.4,1105.0,-4.599999999999909,,300.0,330120.0,1.0,0.0,0.0,-0.4162895927601728,330120.0,1100.4 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,EBLD91,Everest Bank Limited Debenture 2091,1058.0,1062.1,1058.0,,1062.1,1090.0,-27.90000000000009,,75.0,79555.0,2.0,4.099999999999909,0.3875236294895944,-2.559633027522944,39777.5,1060.7333333333333 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,ECL,Everest Colour Limited,670.6,748.7,670.6,,748.7,651.1,97.60000000000002,,420.0,312560.0,42.0,78.10000000000002,11.646286907247244,14.990016894486258,7441.9047619047615,744.1904761904761 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,EDBL,Excel Development Bank Ltd.,581.0,582.0,580.0,,580.0,581.5,-1.5,,4675.0,2713934.0,20.0,2.0,0.34423407917383825,-0.2579535683576956,135696.7,580.5206417112299 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,EHPL,Eastern Hydropower Limited,365.0,365.0,355.1,,357.0,358.9,-1.8999999999999773,,1998.0,712649.2,34.0,9.899999999999977,2.7123287671232816,-0.5293953747561932,20960.270588235293,356.68128128128126 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,ENL,Emerging Nepal Limited,845.0,845.0,824.1,,824.1,849.0,-24.899999999999977,,210.0,173397.0,6.0,20.899999999999977,2.473372781065086,-2.932862190812718,28899.5,825.7 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,780.2,788.0,770.1,,770.1,780.0,-9.899999999999977,,4171.0,3255531.1,32.0,17.899999999999977,2.294283517046908,-1.2692307692307663,101735.346875,780.515727643251 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,997.0,997.0,970.0,,970.0,997.0,-27.0,,1887.0,1859118.3,39.0,27.0,2.708124373119358,-2.708124373119358,47669.700000000004,985.2243243243244 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,GBBL,Garima Bikas Bank Limited,405.0,431.0,405.0,,424.1,426.0,-1.8999999999999773,,40165.0,17096030.4,103.0,26.0,6.419753086419753,-0.44600938967135617,165980.8776699029,425.64497448026884 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,GBILD84/85,"Global IME Bank Debenture, 2084/85",1133.4,1133.4,1133.4,,1133.4,1145.0,-11.599999999999909,,9485.0,10750299.0,1.0,0.0,0.0,-1.0131004366812146,10750299.0,1133.4 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,GBIME,Global IME Bank Limited,238.0,267.8,238.0,,257.0,249.5,7.5,,908044.0,234845914.1,1628.0,29.80000000000001,12.52100840336135,3.006012024048096,144254.246990172,258.62834190854187 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,GBIMESY2,Global IME Sammunat Yojana -2,9.4,9.48,9.12,,9.3,9.33,-0.02999999999999936,,2200.0,20190.0,9.0,0.3600000000000012,3.829787234042566,-0.32154340836012174,2243.3333333333335,9.177272727272728 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,750.0,765.0,750.0,,755.7,761.0,-5.2999999999999545,,1385.0,1053839.5,23.0,15.0,2.0,-0.6964520367936865,45819.108695652176,760.8949458483754 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,GCIL,Ghorahi Cement Industry Limited,361.3,365.0,360.0,,363.9,364.0,-0.10000000000002274,,9917.0,3596850.3,117.0,5.0,1.383891502906172,-0.027472527472533717,30742.310256410256,362.6954018352324 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,GFCL,Goodwill Finance Limited,630.0,636.0,625.0,,625.6,630.4,-4.7999999999999545,,5615.0,3538493.7,49.0,11.0,1.746031746031746,-0.7614213197969472,72214.15714285715,630.1858771148709 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,GHL,Ghalemdi Hydro Limited,234.0,238.0,231.0,,232.2,234.0,-1.8000000000000114,,18004.0,4202286.5,75.0,7.0,2.9914529914529915,-0.7692307692307742,56030.486666666664,233.4084925572095 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,GIBF1,Global IME Balanced Fund-1,10.6,10.7,10.6,,10.7,10.55,0.14999999999999858,,1400.0,14861.0,6.0,0.09999999999999964,0.943396226415091,1.421800947867285,2476.8333333333335,10.615 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1119.9,1133.3,1086.4,,1125.0,1120.0,5.0,,4828.0,5288907.3,38.0,46.899999999999864,4.187873917314033,0.4464285714285714,139181.77105263158,1095.465472245236 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1710.0,1850.0,1710.0,,1825.0,1800.0,25.0,,96.0,172362.6,13.0,140.0,8.187134502923977,1.3888888888888888,13258.66153846154,1795.4437500000001 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,GLH,GreenLife Hydropower Limited,257.1,261.9,256.1,,256.4,259.0,-2.6000000000000227,,11462.0,2956262.9,82.0,5.7999999999999545,2.255931544146229,-1.0038610038610127,36051.986585365856,257.9185918687838 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1220.0,1220.0,1214.0,,1214.0,1246.0,-32.0,,105.0,128016.0,4.0,6.0,0.49180327868852464,-2.568218298555377,32004.0,1219.2 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,482.0,484.7,472.0,,472.0,473.0,-1.0,,18818.0,9011924.2,48.0,12.699999999999989,2.63485477178423,-0.21141649048625794,187748.4208333333,478.8991497502391 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,GMLI,Guardian Micro Life Insurance Limited ,1187.0,1205.0,1170.2,,1175.0,1186.5,-11.5,,398.0,470715.3,22.0,34.799999999999955,2.9317607413647813,-0.9692372524230931,21396.149999999998,1182.70175879397 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,GRDBL,Green Development Bank Ltd.,1033.6,1112.0,1033.6,,1076.1,1088.0,-11.900000000000091,,5130.0,5528840.1,43.0,78.40000000000009,7.585139318885458,-1.0937500000000084,128577.67674418604,1077.7466081871344 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,GSY,Garima Samriddhi Yojana,9.51,9.79,9.51,,9.6,9.42,0.17999999999999972,,1600.0,15439.0,16.0,0.27999999999999936,2.9442691903259663,1.9108280254777041,964.9375,9.649375 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,GUFL,Gurkhas Finance Ltd.,566.9,594.9,566.9,,578.0,557.0,21.0,,109074.0,63722035.7,515.0,28.0,4.939142705944611,3.7701974865350087,123732.10815533981,584.2092130113501 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,GVL,Green Ventures Limited,482.4,490.0,482.4,,487.0,485.0,2.0,,5712.0,2777236.3,47.0,7.600000000000023,1.575456053067998,0.4123711340206186,59090.13404255319,486.21083683473387 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,H8020,Himalayan 80-20,11.8,11.81,11.8,,11.81,12.0,-0.1899999999999995,,900.0,10628.0,8.0,0.009999999999999787,0.0847457627118626,-1.5833333333333293,1328.5,11.80888888888889 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,HATHY,Hathway Investment Nepal Limited,750.0,759.0,725.0,,725.0,755.0,-30.0,,6212.0,4586851.6,77.0,34.0,4.533333333333333,-3.9735099337748347,59569.501298701296,738.3856406954282 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,HBL,Himalayan Bank Limited,206.0,210.0,203.1,,206.9,206.0,0.9000000000000057,,56578.0,11757586.9,816.0,6.900000000000006,3.3495145631067986,0.43689320388349795,14408.807475490197,207.81199229382446 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,HDHPC,Himal Dolakha Hydropower Company Limited,220.6,222.0,217.1,,217.4,218.6,-1.1999999999999886,,90432.0,19900602.9,213.0,4.900000000000006,2.221214868540347,-0.5489478499542492,93430.06056338028,220.06151472929935 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,HDL,Himalayan Distillery Limited,1199.0,1199.0,1170.0,,1174.0,1166.0,8.0,,6494.0,7626260.3,137.0,29.0,2.418682235195997,0.6861063464837049,55666.133576642336,1174.3548352325222 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,HEI,Himalayan Everest Insurance Limited,545.0,548.0,535.0,,535.0,544.0,-9.0,,8528.0,4641012.5,29.0,13.0,2.385321100917431,-1.6544117647058825,160034.91379310345,544.2087828330207 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,HEIP,Himalayan Everest Insurance Limited Promoter,337.8,342.0,337.8,,342.0,328.0,14.0,,491.0,167393.8,6.0,4.199999999999989,1.2433392539964443,4.2682926829268295,27898.966666666664,340.9242362525458 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,HFIN,Hotel Forest Inn Limited,757.0,780.0,746.9,,748.0,779.0,-31.0,,28861.0,21961046.9,442.0,33.10000000000002,4.372523117569356,-3.979460847240052,49685.626470588235,760.9246699698555 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,HHL,Himalayan Hydropower Limited,350.0,355.9,343.1,,344.1,349.0,-4.899999999999977,,15765.0,5453264.2,98.0,12.799999999999955,3.657142857142844,-1.404011461318045,55645.55306122449,345.90955915001587 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,HIDCL,Hydorelectricity Investment and Development Company Ltd,261.3,267.0,260.2,,263.0,263.7,-0.6999999999999886,,22486.0,5942914.7,137.0,6.800000000000011,2.602372751626487,-0.26545316647705297,43378.9394160584,264.2939918171307 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,195.0,199.0,193.0,,195.0,195.9,-0.9000000000000057,,96308.0,18808833.3,147.0,6.0,3.076923076923077,-0.45941807044410704,127951.24693877551,195.29876334260913 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,HIMSTAR,Him Star Urja Company Limited,748.0,780.0,740.5,,740.5,770.0,-29.5,,4390.0,3339832.0,58.0,39.5,5.280748663101605,-3.831168831168831,57583.31034482759,760.7817767653759 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,900.9,900.9,900.0,,900.0,900.9,-0.8999999999999773,,19.0,16922.6,5.0,0.8999999999999773,0.09990009990009738,-0.09990009990009738,3384.5199999999995,890.6631578947367 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,HLI,Himalayan Life Insurance Limited,330.0,336.0,330.0,,333.0,333.5,-0.5,,17164.0,5729275.2,151.0,6.0,1.8181818181818181,-0.14992503748125938,37942.21986754967,333.79603821952924 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,HLICF,HLI Large Cap Fund,8.49,8.49,8.25,,8.46,8.75,-0.28999999999999915,,2650.0,22004.5,9.0,0.2400000000000002,2.826855123674914,-3.3142857142857043,2444.9444444444443,8.303584905660378 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,HPPL,Himalayan Power Partner Ltd.,370.0,385.0,370.0,,375.0,380.0,-5.0,,75404.0,28616951.7,207.0,15.0,4.054054054054054,-1.3157894736842104,138246.14347826087,379.51503501140525 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,HRL,Himalayan Reinsurance Limited,635.0,635.0,612.0,,612.6,629.0,-16.399999999999977,,104156.0,64466501.1,889.0,23.0,3.622047244094488,-2.6073131955484863,72515.74926884139,618.9417901993164 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,HURJA,Himalaya Urja Bikas Company Limited,241.3,246.0,239.1,,239.1,241.0,-1.9000000000000057,,45260.0,10929347.8,111.0,6.900000000000006,2.859510982179861,-0.7883817427385916,98462.5927927928,241.47918250110473 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,ICFC,ICFC Finance Limited,628.0,628.0,617.1,,618.0,628.0,-10.0,,2520.0,1567029.3,22.0,10.899999999999977,1.7356687898089136,-1.5923566878980893,71228.60454545455,621.8370238095239 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,ICFCD88,9% ICFC Finance Limited Debenture 2088,1125.0,1125.0,1125.0,,1125.0,1124.2,0.7999999999999545,,25.0,28125.0,1.0,0.0,0.0,0.07116171499732739,28125.0,1125.0 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,ICFCD89,8% ICFC Finance Limited Debenture 2089,1100.0,1101.0,1097.0,,1097.0,1101.0,-4.0,,70.0,76966.0,4.0,4.0,0.36363636363636365,-0.36330608537693004,19241.5,1099.5142857142857 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,IGI,IGI Prudential insurance Limited,455.0,455.0,443.3,,444.0,449.8,-5.800000000000011,,1996.0,889378.0,18.0,11.699999999999989,2.571428571428569,-1.289461983103604,49409.88888888889,445.58016032064126 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,IHL,Ingwa Hydropower Limited,356.1,363.0,351.0,,352.2,362.5,-10.300000000000011,,4633.0,1653993.0,38.0,12.0,3.369839932603201,-2.841379310344831,43526.13157894737,357.0025901143967 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,860.0,930.0,860.0,,890.1,884.0,6.100000000000023,,357.0,315800.2,19.0,70.0,8.13953488372093,0.6900452488687808,16621.063157894736,884.5943977591037 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,ILI,IME Life Insurance Company Limited,422.0,429.9,422.0,,423.4,425.0,-1.6000000000000227,,2840.0,1206158.1,111.0,7.899999999999977,1.872037914691938,-0.37647058823529944,10866.28918918919,424.7035563380282 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,JBBL,Jyoti Bikas Bank Limited,360.1,366.0,358.2,,358.3,364.1,-5.800000000000011,,32737.0,11854389.3,93.0,7.800000000000011,2.1660649819494617,-1.592968964570176,127466.55161290323,362.10982374683084 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1265.0,1290.0,1265.0,,1281.1,1283.0,-1.900000000000091,,1608.0,2064287.9,41.0,25.0,1.9762845849802373,-0.1480904130943173,50348.48536585366,1283.761131840796 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,JFL,Janaki Finance Company Limited,404.0,412.0,404.0,,405.0,404.0,1.0,,3414.0,1396716.6,36.0,8.0,1.9801980198019802,0.24752475247524752,38797.683333333334,409.1144112478032 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,JHAPA,Jhapa Energy Limited,1201.1,1223.9,1181.3,,1181.3,1211.1,-29.799999999999955,,4953.0,5940377.1,77.0,42.600000000000136,3.5467488135875564,-2.4605730327801134,77147.75454545455,1199.349303452453 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,JOSHI,Joshi Hydropower Development Company Ltd,276.9,276.9,265.7,,268.0,270.0,-2.0,,5806.0,1565293.6,32.0,11.199999999999989,4.044781509570238,-0.7407407407407408,48915.425,269.59931105752673 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1045.0,1045.0,1021.0,,1021.0,1039.0,-18.0,,181.0,187820.0,5.0,24.0,2.2966507177033493,-1.7324350336862366,37564.0,1037.6795580110497 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,KAHL,Kalanga Hydro Limited,601.2,608.0,558.0,,569.0,601.2,-32.200000000000045,,41621.0,24002410.9,1754.0,50.0,8.3166999334664,-5.355954757152369,13684.384777651083,576.689913745465 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,KBL,Kumari Bank Limited,228.2,235.0,227.0,,230.0,228.2,1.8000000000000114,,415376.0,96172766.0,1026.0,8.0,3.5056967572304996,0.7887817703768674,93735.63937621833,231.53183140094757 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,KBLD89,11% KBL Debenture 2089,1260.0,1260.0,1260.0,,1260.0,1260.0,0.0,,21.0,26450.0,2.0,0.0,0.0,0.0,13225.0,1259.5238095238096 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,KBSH,Kutheli Bukhari Small Hydropower Limited,1053.0,1053.0,1000.0,,1010.0,1050.0,-40.0,,13842.0,14154182.7,192.0,53.0,5.0332383665717,-3.8095238095238098,73719.70156249999,1022.5532943216298 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,KDBY,Kumari Dhanabriddhi Yojana,10.9,11.11,10.9,,11.11,11.0,0.10999999999999943,,3400.0,37519.0,17.0,0.20999999999999908,1.9266055045871473,0.9999999999999948,2207.0,11.035 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,KDL,Kalinchowk Darshan Limited,793.0,802.0,793.0,,801.0,813.9,-12.899999999999977,,130.0,103892.0,10.0,9.0,1.1349306431273645,-1.5849612974566873,10389.2,799.1692307692308 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,KEF,Kumari Equity Fund,10.4,10.65,10.4,,10.62,10.69,-0.07000000000000028,,6600.0,70035.0,8.0,0.25,2.4038461538461537,-0.6548175865294695,8754.375,10.611363636363636 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,KHPL,Kalinchock Hydropower Limited,960.4,989.9,955.1,,956.1,990.0,-33.89999999999998,,8113.0,7854414.6,131.0,34.799999999999955,3.6234902124114905,-3.424242424242422,59957.363358778624,968.1270306914828 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,KKHC,Khanikhola Hydropower Co. Ltd.,282.3,290.0,280.0,,286.0,282.3,3.6999999999999886,,229694.0,65489920.6,736.0,10.0,3.5423308537017353,1.310662415869638,88980.87038043479,285.1181162764374 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,800.0,800.0,788.0,,788.0,806.0,-18.0,,946.0,753181.9,20.0,12.0,1.5,-2.2332506203473943,37659.095,796.1753699788584 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,KPCL,Kalika power Company Ltd,482.0,488.0,481.0,,481.0,482.0,-1.0,,2751.0,1329052.6,32.0,7.0,1.4522821576763485,-0.2074688796680498,41532.89375,483.1161759360233 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,KSBBL,Kamana Sewa Bikas Bank Limited,489.0,493.0,486.6,,487.0,488.6,-1.6000000000000227,,6175.0,3030842.2,28.0,6.399999999999977,1.3087934560327152,-0.3274662300450312,108244.3642857143,490.82464777327937 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,KSY,Kumari Sabal Yojana,9.5,9.82,9.5,,9.56,9.55,0.009999999999999787,,601.0,5759.82,5.0,0.3200000000000003,3.3684210526315814,0.1047120418848145,1151.964,9.583727121464225 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,LBBL,Lumbini Bikas Bank Ltd.,510.0,514.9,500.0,,505.0,510.0,-5.0,,25998.0,13221737.2,113.0,14.899999999999977,2.921568627450976,-0.9803921568627451,117006.52389380531,508.5674744211093 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,LEC,Liberty Energy Company Limited,225.0,234.0,225.0,,228.1,224.0,4.099999999999994,,295100.0,68064053.1,674.0,9.0,4.0,1.8303571428571401,100985.24198813055,230.64741816333444 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,LICN,Life Insurance Corporation (Nepal) Limited,814.9,814.9,794.5,,800.2,804.0,-3.7999999999999545,,3149.0,2522691.2,32.0,20.399999999999977,2.5033746471959724,-0.47263681592039236,78834.1,801.1086694188632 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,915.0,920.0,908.0,,908.0,935.0,-27.0,,1265.0,1154938.6,17.0,12.0,1.3114754098360655,-2.8877005347593583,67937.56470588235,912.9949407114625 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,LSL,Laxmi Sunrise Bank Limited,218.8,235.0,218.8,,231.0,230.3,0.6999999999999886,,173410.0,40201932.8,335.0,16.19999999999999,7.404021937842773,0.30395136778115006,120005.7695522388,231.83168675393574 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,LUK,Laxmi Unnati Kosh,9.76,10.05,9.76,,10.05,9.76,0.2900000000000009,,2050.0,20573.5,5.0,0.2900000000000009,2.9713114754098457,2.9713114754098457,4114.7,10.035853658536585 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,LVF2,Laxmi Value Fund 2,9.56,9.6,9.56,,9.6,9.66,-0.0600000000000005,,500.0,4796.0,4.0,0.03999999999999915,0.41841004184099523,-0.6211180124223654,1199.0,9.592 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,MABEL,Mabilung Energy Limited,638.0,649.0,622.0,,624.0,637.0,-13.0,,5010.0,3163622.8,68.0,27.0,4.231974921630094,-2.0408163265306123,46523.86470588235,631.4616367265469 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,MAKAR,Makar Jitumaya Suri Hydropower Limited,460.0,460.0,448.0,,448.0,450.0,-2.0,,42348.0,19065043.2,163.0,12.0,2.608695652173913,-0.4444444444444444,116963.45521472392,450.19937659393594 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,MANDU,Mandu Hydropower Limited,858.0,858.0,819.0,,822.0,857.9,-35.89999999999998,,448.0,375021.5,19.0,39.0,4.545454545454546,-4.18463690406807,19737.973684210527,837.1015625 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,828.0,845.0,828.0,,840.0,843.0,-3.0,,199.0,166281.2,12.0,17.0,2.0531400966183577,-0.3558718861209964,13856.766666666668,835.58391959799 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,276.0,276.1,272.0,,276.0,276.1,-0.10000000000002274,,5002.0,1373294.6,140.0,4.100000000000023,1.4855072463768197,-0.036218761318371144,9809.247142857144,274.5491003598561 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,MBL,Machhapuchhre Bank Limited,259.0,265.5,258.6,,264.0,259.9,4.100000000000023,,195423.0,51441750.1,400.0,6.899999999999977,2.664092664092655,1.5775298191612248,128604.37525,263.23283390389054 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,MBLEF,MBL Equity Fund,9.9,10.2,9.9,,10.0,10.2,-0.1999999999999993,,2300.0,23113.0,13.0,0.29999999999999893,3.030303030303019,-1.9607843137254832,1777.923076923077,10.049130434782608 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,MCHL,Menchhiyam Hydropower Limited,290.0,290.0,283.6,,283.7,285.0,-1.3000000000000114,,4134.0,1178295.3,40.0,6.399999999999977,2.20689655172413,-0.45614035087719695,29457.3825,285.0254716981132 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,MDB,Miteri Development Bank Limited,601.0,602.0,596.2,,596.8,602.0,-5.2000000000000455,,1698.0,1019442.0,23.0,5.7999999999999545,0.9650582362728709,-0.8637873754152899,44323.565217391304,600.3780918727915 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,MEHL,Manakamana Engineering Hydropower Limited,315.1,323.0,315.0,,317.0,315.0,2.0,,1943.0,614780.0,31.0,8.0,2.5388765471278956,0.6349206349206349,19831.612903225807,316.4076170869789 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,MEL,Modi Energy Limited,220.0,224.2,220.0,,221.2,220.0,1.1999999999999886,,3180.0,705758.0,77.0,4.199999999999989,1.909090909090904,0.5454545454545403,9165.688311688311,221.93647798742137 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,MEN,Mountain Energy Nepal Limited,597.1,602.9,595.5,,597.0,597.0,0.0,,20619.0,12352477.5,114.0,7.399999999999977,1.2393233964160069,0.0,108355.06578947368,599.0822784810126 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,MERO,Mero Microfinance Bittiya Sanstha Ltd.,700.0,700.0,685.0,,685.0,694.0,-9.0,,3346.0,2307511.0,36.0,15.0,2.142857142857143,-1.2968299711815563,64097.52777777778,689.6326957561267 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,MFIL,Manjushree Finance Ltd.,770.0,835.0,770.0,,793.9,795.9,-2.0,,33537.0,26608986.0,80.0,65.0,8.441558441558442,-0.25128785023244127,332612.325,793.4217729671706 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,MHCL,Molung Hydropower Company Limited,325.0,331.5,325.0,,330.0,330.0,0.0,,1623.0,533855.0,39.0,6.5,2.0,0.0,13688.589743589744,328.9309919901417 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,MHL,Mandakini Hydropower Limited,480.0,487.0,475.0,,475.0,485.0,-10.0,,2508.0,1197145.0,35.0,12.0,2.5,-2.0618556701030926,34204.142857142855,477.3305422647528 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,MHNL,Mountain Hydro Nepal Limited,240.8,245.0,240.0,,240.0,241.5,-1.5,,2911.0,702126.0,28.0,5.0,2.0764119601328903,-0.6211180124223602,25075.928571428572,241.19752662315355 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,MKCL,Muktinath Krishi Company Limited,1152.0,1180.0,1152.0,,1155.0,1180.0,-25.0,,344.0,397591.4,14.0,28.0,2.430555555555556,-2.11864406779661,28399.385714285716,1155.7889534883723 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,MKHC,Maya Khola Hydropower Company Limited,293.0,300.0,293.0,,296.1,297.2,-1.099999999999966,,985.0,293265.2,35.0,7.0,2.3890784982935154,-0.3701211305518055,8379.005714285715,297.7311675126904 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,MKHL,Mai Khola Hydropower Limited,493.0,516.9,493.0,,502.2,507.0,-4.800000000000011,,2904.0,1473863.0,33.0,23.899999999999977,4.847870182555776,-0.9467455621301798,44662.51515151515,507.52858126721765 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,MKJC,Mailung Khola Jal Vidhyut Company Limited,500.0,500.0,472.0,,472.0,487.0,-15.0,,4605.0,2219568.0,32.0,28.0,5.6000000000000005,-3.0800821355236137,69361.5,481.99087947882737 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1168.5,1168.5,1145.0,,1145.0,1150.0,-5.0,,118.0,135590.0,9.0,23.5,2.011125374411639,-0.43478260869565216,15065.555555555555,1149.0677966101696 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,MLBL,Mahalaxmi Bikas Bank Ltd.,366.8,367.7,362.0,,362.5,364.0,-1.5,,28480.0,10409234.1,96.0,5.699999999999989,1.5539803707742608,-0.4120879120879121,108429.52187499999,365.49277036516855 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1162.1,1165.0,1160.0,,1165.0,1193.0,-28.0,,245.0,285244.5,6.0,5.0,0.43025557180965496,-2.347024308466052,47540.75,1164.2632653061225 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1715.0,1720.0,1696.2,,1700.0,1739.9,-39.90000000000009,,347.0,590987.1,14.0,23.799999999999955,1.3877551020408136,-2.2932352434047987,42213.364285714284,1703.1328530259366 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,MMF1,Mega Mutual Fund -1,9.19,9.3,9.19,,9.19,9.47,-0.28000000000000114,,2681.0,24698.2,13.0,0.11000000000000121,1.1969532100108946,-2.956705385427678,1899.8615384615384,9.21230883998508 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,485.0,504.1,485.0,,504.0,496.0,8.0,,5508.0,2758919.0,60.0,19.100000000000023,3.9381443298969123,1.6129032258064515,45981.98333333333,500.89306463326074 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,MNBBL,Muktinath Bikas Bank Ltd.,365.0,380.0,365.0,,375.5,377.0,-1.5,,12858.0,4863477.9,94.0,15.0,4.10958904109589,-0.3978779840848806,51739.12659574468,378.24528698086795 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,MNMF1,Muktinath Mutual Fund 1,9.52,9.95,9.52,,9.8,9.7,0.10000000000000142,,2700.0,26273.0,13.0,0.4299999999999997,4.516806722689073,1.0309278350515612,2021.0,9.73074074074074 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,MPFL,Multipurpose Finance Company Limited,610.0,628.9,610.0,,623.1,626.9,-3.7999999999999545,,11617.0,7250645.3,53.0,18.899999999999977,3.0983606557377015,-0.6061572818631288,136804.62830188678,624.1409400017216 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,MSHL,Mid Solu Hydropower Limited,630.0,635.0,620.0,,620.0,632.0,-12.0,,234.0,146231.0,10.0,15.0,2.380952380952381,-1.89873417721519,14623.1,624.9188034188035 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1207.1,1230.0,1207.1,,1210.1,1244.0,-33.90000000000009,,399.0,488198.0,16.0,22.90000000000009,1.8971087730925436,-2.7250803858520976,30512.375,1223.5538847117793 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,NABBC,Narayani Development Bank Limited,800.0,819.0,790.0,,795.0,786.0,9.0,,11736.0,9446272.9,107.0,29.0,3.6249999999999996,1.1450381679389312,88282.92429906543,804.8971455351057 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,NABIL,Nabil Bank Limited,553.0,568.0,553.0,,562.0,553.1,8.899999999999977,,111194.0,62349608.1,738.0,15.0,2.7124773960216997,1.6091122762610697,84484.56382113822,560.7281696854147 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,737.0,738.0,730.0,,730.0,738.0,-8.0,,190.0,139082.0,6.0,8.0,1.0854816824966078,-1.084010840108401,23180.333333333332,732.0105263157894 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,NBBD2085,10.25% NBBL Debenture 2085,1165.0,1165.0,1160.7,,1160.7,1133.0,27.700000000000045,,2502.0,2904191.0,18.0,4.2999999999999545,0.36909871244634807,2.444836716681381,161343.94444444444,1160.7478017585931 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,NBF2,NABIL BALANCED FUND-2,10.0,10.0,10.0,,10.0,10.02,-0.019999999999999574,,1900.0,19000.0,1.0,0.0,0.0,-0.19960079840318934,19000.0,10.0 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,NBF3,Nabil Balanced Fund-3,9.7,9.79,9.51,,9.66,9.97,-0.3100000000000005,,5710.0,54667.1,12.0,0.27999999999999936,2.8865979381443236,-3.1093279839518604,4555.591666666666,9.573922942206655 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,NBL,Nepal Bank Limited,258.4,275.3,258.4,,273.0,272.0,1.0,,61004.0,16707953.0,223.0,16.900000000000034,6.5402476780185905,0.3676470588235294,74923.55605381166,273.8829093174218 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,NBLD85,Nabil Debenture 2085,1070.9,1070.9,1070.9,,1070.9,1040.0,30.90000000000009,,25.0,26772.5,1.0,0.0,0.0,2.971153846153855,26772.5,1070.9 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,NBLD87,8.5% Nepal Bank Debenture 2087,1225.0,1225.0,1120.0,,1120.0,1225.0,-105.0,,9781.0,11062127.4,4.0,105.0,8.571428571428571,-8.571428571428571,2765531.85,1130.9812289131992 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1490.0,1510.0,1490.0,,1510.0,1520.0,-10.0,,80.0,120298.0,7.0,20.0,1.342281879194631,-0.6578947368421052,17185.428571428572,1503.725 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,NFS,Nepal Finance Ltd.,581.0,592.0,580.0,,584.8,582.0,2.7999999999999545,,4024.0,2361141.0,42.0,12.0,2.0654044750430294,0.48109965635738056,56217.642857142855,586.764662027833 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,NGPL,Ngadi Group Power Ltd.,416.1,422.0,413.1,,414.0,420.0,-6.0,,93297.0,38850989.9,241.0,8.899999999999977,2.1389089161259256,-1.4285714285714286,161207.42697095434,416.4227134848923 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,NHDL,Nepal Hydro Developers Ltd.,645.5,646.0,645.0,,645.0,650.0,-5.0,,115.0,74170.5,6.0,1.0,0.1549186676994578,-0.7692307692307693,12361.75,644.9608695652174 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,NHPC,National Hydro Power Company Limited,272.0,282.0,272.0,,273.6,280.4,-6.7999999999999545,,126563.0,35191025.2,390.0,10.0,3.6764705882352944,-2.4251069900142492,90233.39794871796,278.05144631527384 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1063.3,1063.3,1063.3,,1063.3,1050.0,13.299999999999955,,30.0,31899.0,1.0,0.0,0.0,1.2666666666666624,31899.0,1063.3 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,NIBLGF,NIBL Growth Fund,9.65,9.65,9.22,,9.22,9.22,0.0,,27410.0,263631.0,9.0,0.4299999999999997,4.455958549222795,0.0,29292.333333333332,9.61805910251733 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,NIBLSTF,NIBL Stable Fund,8.8,8.8,8.7,,8.7,8.8,-0.10000000000000142,,10300.0,89724.4,6.0,0.10000000000000142,1.1363636363636525,-1.1363636363636525,14954.066666666666,8.711106796116503 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,NIBSF2,NIBL Samriddhi Fund -2,9.1,9.1,8.57,,8.9,8.85,0.05000000000000071,,4520.0,40859.0,8.0,0.5299999999999994,5.824175824175818,0.5649717514124375,5107.375,9.039601769911505 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,NICA,NIC Asia Bank Ltd.,344.0,353.5,343.5,,347.0,344.2,2.8000000000000114,,89900.0,31210411.3,240.0,10.0,2.9069767441860463,0.8134805345729261,130043.38041666667,347.1680901001112 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,NICAD2091,7% NIC ASIA Debenture 2091,1033.1,1040.1,1033.1,,1040.1,1045.0,-4.900000000000091,,50.0,51830.0,2.0,7.0,0.6775723550479141,-0.46889952153110914,25915.0,1036.6 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,NICBF,NIC Asia Balanced Fund,9.07,9.07,9.07,,9.07,9.12,-0.049999999999998934,,200.0,1814.0,1.0,0.0,0.0,-0.5482456140350761,1814.0,9.07 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,NICD83/84,10.25% NIC Asia Debenture 2083/84,1035.0,1035.0,1028.1,,1028.1,1048.0,-19.90000000000009,,87.0,89794.4,4.0,6.900000000000091,0.6666666666666755,-1.8988549618320698,22448.6,1032.119540229885 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,NICFC,NIC Asia Flexi CAP Fund,9.01,9.35,9.0,,9.2,9.2,0.0,,2360.0,21461.0,6.0,0.34999999999999964,3.884572697003326,0.0,3576.8333333333335,9.09364406779661 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,NICGF2,NIC ASIA Growth Fund-2,9.55,9.55,9.27,,9.27,9.38,-0.11000000000000121,,600.0,5590.0,2.0,0.28000000000000114,2.931937172774881,-1.1727078891258123,2795.0,9.316666666666666 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,NICL,Nepal Insurance Co. Ltd.,521.0,524.9,520.0,,520.0,520.0,0.0,,2580.0,1346097.0,20.0,4.899999999999977,0.9404990403070974,0.0,67304.85,521.7430232558139 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,560.0,568.4,560.0,,561.0,568.0,-7.0,,3042.0,1708429.2,54.0,8.399999999999977,1.499999999999996,-1.232394366197183,31637.577777777777,561.6138067061144 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,NICSF,NIC Asia Select Fund 30,8.93,9.0,8.81,,9.0,9.2,-0.1999999999999993,,1200.0,10774.0,3.0,0.1899999999999995,2.1276595744680793,-2.173913043478253,3591.3333333333335,8.978333333333333 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,NIFRA,Nepal Infrastructure Bank Limited,256.0,258.0,252.0,,255.0,255.0,0.0,,40705.0,10415472.8,290.0,6.0,2.34375,0.0,35915.42344827586,255.87698808500187 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,NIFRAGED,Nifra Green Energy Debenture 6% - 2088/89,1034.0,1034.0,1034.0,,1034.0,1030.0,4.0,,50.0,51700.0,1.0,0.0,0.0,0.3883495145631068,51700.0,1034.0 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,NIL,Neco Insurance Limited,625.0,640.0,624.0,,627.0,630.0,-3.0,,2391.0,1500762.4,40.0,16.0,2.56,-0.4761904761904762,37519.06,627.671434546215 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,NIMB,Nepal Investment Mega Bank Limited,194.0,213.0,194.0,,207.7,204.2,3.5,,298993.0,62247535.3,692.0,19.0,9.793814432989691,1.714005876591577,89953.08569364161,208.19061081697564 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,NIMBD90,10% NIMB Debenture 2090,1220.1,1266.2,1220.1,,1266.2,1220.1,46.100000000000136,,1544.0,1955003.3,2.0,46.100000000000136,3.7783788214080927,3.7783788214080927,977501.65,1266.193847150259 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,149.2,149.2,146.0,,148.8,145.1,3.700000000000017,,1370.0,200298.0,6.0,3.1999999999999886,2.144772117962459,2.5499655410062143,33383.0,146.20291970802919 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,NLG,NLG Insurance Company Ltd.,603.0,603.0,593.0,,593.0,603.9,-10.899999999999977,,1643.0,985431.0,18.0,10.0,1.658374792703151,-1.804934591819834,54746.166666666664,599.7754108338405 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,NLIC,Nepal Life Insurance Co. Ltd.,769.0,773.9,763.4,,764.0,769.0,-5.0,,10084.0,7739295.8,90.0,10.5,1.3654096228868662,-0.6501950585175552,85992.17555555556,767.4827251090837 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,NLICL,National Life Insurance Co. Ltd.,588.0,605.0,588.0,,589.1,588.0,1.1000000000000227,,25866.0,15341505.4,62.0,17.0,2.891156462585034,0.18707482993197666,247443.63548387098,593.1147220289183 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,NMB,NMB Bank Limited,235.0,268.0,235.0,,252.0,247.1,4.900000000000006,,159509.0,41091424.0,431.0,33.0,14.042553191489363,1.9830028328611922,95339.73085846868,257.6119466613169 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,NMB50,NMB 50,10.74,10.74,10.42,,10.42,10.6,-0.17999999999999972,,619.0,6488.06,2.0,0.3200000000000003,2.9795158286778425,-1.6981132075471674,3244.03,10.481518578352182 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,NMBHF2,NMB Hybrid Fund L- II,9.81,9.84,9.59,,9.8,9.77,0.030000000000001137,,96955.0,950801.44,13.0,0.25,2.54841997961264,0.30706243602867084,73138.5723076923,9.806626166778402 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,NMBMF,NMB Microfinance Bittiya Sanstha Ltd.,625.0,625.0,625.0,,625.0,640.0,-15.0,,100.0,62500.0,2.0,0.0,0.0,-2.34375,31250.0,625.0 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,NMFBS,National Laghubitta Bittiya Sanstha Limited,1131.0,1150.0,1121.8,,1142.5,1131.0,11.5,,2242.0,2562593.8,27.0,28.200000000000045,2.4933687002652563,1.0167992926613616,94910.88148148147,1142.9945584299733 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,NMIC,Nepal Micro Insurance Company Limited,961.0,990.0,956.8,,958.0,984.0,-26.0,,1569.0,1528637.2,60.0,33.200000000000045,3.4547346514047916,-2.642276422764228,25477.286666666667,974.2748247291267 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,545.0,545.0,533.3,,535.0,545.9,-10.899999999999977,,4591.0,2463523.5,36.0,11.700000000000045,2.1467889908256965,-1.9967026928008753,68431.20833333333,536.5984534959704 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,NRIC,Nepal Reinsurance Company Limited,986.0,995.0,975.0,,983.0,986.0,-3.0,,10828.0,10694544.3,102.0,20.0,2.028397565922921,-0.3042596348884381,104848.47352941177,987.674944588105 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,NRM,Nepal Republic Media Limited,324.0,326.0,321.4,,321.4,328.4,-7.0,,3710.0,1202969.0,36.0,4.600000000000023,1.41975308641976,-2.131546894031669,33415.805555555555,324.2504043126685 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,NRN,NRN Infrastructure and Development Limited,1435.0,1479.0,1435.0,,1453.0,1463.0,-10.0,,49425.0,72364370.1,234.0,44.0,3.0662020905923346,-0.683526999316473,309249.44487179484,1464.124837632777 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,NSIF2,NMB Sulav Investment Fund - 2,10.68,10.8,10.61,,10.8,10.68,0.120000000000001,,12000.0,127726.0,13.0,0.19000000000000128,1.7790262172284763,1.123595505617987,9825.076923076924,10.643833333333333 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,NSY,Nepal Life Samriddhi Lagani Yojana,9.33,9.35,9.28,,9.35,9.33,0.019999999999999574,,2600.0,24235.0,21.0,0.07000000000000028,0.7502679528403031,0.2143622722400812,1154.047619047619,9.321153846153846 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,NTC,Nepal Doorsanchar Company Limited,864.1,865.0,859.5,,863.0,864.0,-1.0,,6379.0,5500183.9,105.0,5.5,0.6365004050457123,-0.11574074074074073,52382.70380952381,862.2329361968962 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,633.0,639.0,629.0,,629.0,640.6,-11.600000000000023,,1989.0,1259616.7,19.0,10.0,1.579778830963665,-1.8108023727755262,66295.61578947368,633.291452991453 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,NWCL,Nepal Warehousing Company Limited ,721.1,744.9,721.1,,734.0,739.9,-5.899999999999977,,412.0,303875.0,17.0,23.799999999999955,3.300513104978499,-0.7974050547371236,17875.0,737.5606796116505 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,NYADI,Nyadi Hydropower Limited,368.0,375.0,368.0,,370.1,371.0,-0.8999999999999773,,513.0,189794.0,22.0,7.0,1.9021739130434785,-0.242587601078161,8627.0,369.96881091617934 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,OHL,Oriental Hotels Limited,692.0,692.0,692.0,,692.0,692.0,0.0,,30.0,20760.0,1.0,0.0,0.0,0.0,20760.0,692.0 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,OMPL,Om Megashree Pharmaceuticals Limited,975.0,999.0,975.0,,985.0,996.0,-11.0,,1148.0,1128230.7,30.0,24.0,2.4615384615384617,-1.104417670682731,37607.689999999995,982.7793554006968 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,PBLD84,10% Prabhu Bank Debenture 2084 ,1147.9,1147.9,1147.9,,1147.9,1147.9,0.0,,5.0,5599.5,1.0,0.0,0.0,0.0,5599.5,1119.9 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,PCBL,Prime Commercial Bank Ltd.,230.9,248.9,230.9,,245.8,243.0,2.8000000000000114,,84479.0,20788147.5,291.0,18.0,7.795582503248159,1.1522633744856015,71436.93298969071,246.07473454941464 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,PCIL,Palpa Cement Industries Limited,660.0,700.0,660.0,,669.2,692.0,-22.799999999999955,,24003.0,16412534.7,553.0,40.0,6.0606060606060606,-3.2947976878612653,29679.086256781193,683.770141232346 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,PHCL,Peoples Hydropower Company Limited,309.0,310.5,307.0,,307.0,309.0,-2.0,,14690.0,4522258.7,100.0,3.5,1.132686084142395,-0.6472491909385114,45222.587,307.8460653505786 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,PMHPL,Panchakanya Mai Hydropower Ltd,320.0,322.0,320.0,,320.0,324.0,-4.0,,2050.0,658548.2,18.0,2.0,0.625,-1.2345679012345678,36586.01111111111,321.2430243902439 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,PMLI,Prabhu Mahalaxmi Life Insurance Limited,442.0,466.0,442.0,,449.2,454.0,-4.800000000000011,,2208.0,1002087.8,71.0,24.0,5.429864253393665,-1.057268722466963,14113.91267605634,453.8441123188406 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,PPCL,Panchthar Power Compant Limited,353.9,353.9,345.0,,346.0,352.5,-6.5,,4042.0,1406532.8,24.0,8.899999999999977,2.514834699067527,-1.8439716312056738,58605.53333333333,347.9794161306284 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,PPL,People's Power Limited,328.9,342.0,328.9,,334.4,339.0,-4.600000000000023,,14066.0,4732498.8,78.0,13.100000000000023,3.9829735481909467,-1.356932153392337,60673.06153846154,336.4495094554244 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,PRIN,Prabhu Insurance Ltd.,697.0,697.0,687.1,,692.0,695.0,-3.0,,891.0,616981.0,11.0,9.899999999999977,1.420373027259681,-0.4316546762589928,56089.181818181816,692.4590347923681 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,PROFL,Progressive Finance Limited,450.0,450.0,437.1,,437.1,444.0,-6.899999999999977,,3614.0,1591867.0,20.0,12.899999999999977,2.8666666666666614,-1.5540540540540488,79593.35,440.4723298284449 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,PRSF,Prabhu Smart Fund,12.9,12.92,12.9,,12.9,12.77,0.13000000000000078,,133598.0,1723589.0,16.0,0.019999999999999574,0.15503875968991915,1.0180109631949943,107724.3125,12.901308402820401 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,PRVU,Prabhu Bank Limited,200.0,204.9,199.0,,201.9,199.9,2.0,,149408.0,30274086.7,536.0,5.900000000000006,2.950000000000003,1.0005002501250626,56481.50503731343,202.62694567894624 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,PSF,Prabhu Select Fund,12.1,12.15,11.76,,12.1,12.1,0.0,,20935.0,249698.0,16.0,0.39000000000000057,3.2231404958677734,0.0,15606.125,11.927298781944113 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,PURE,Pure Energy Limited,872.9,899.0,861.0,,861.0,898.0,-37.0,,2792.0,2454177.0,58.0,38.0,4.353305075037232,-4.120267260579064,42313.39655172414,879.0032234957021 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,RADHI,Radhi Bidyut Company Ltd,720.0,763.2,720.0,,744.0,755.0,-11.0,,26976.0,20167163.2,87.0,43.200000000000045,6.000000000000006,-1.456953642384106,231806.47356321837,747.5965005931198 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,RAWA,Rawa Energy Development Limited,440.0,453.0,438.4,,443.0,445.0,-2.0,,15537.0,6884902.6,111.0,14.600000000000023,3.3181818181818237,-0.44943820224719105,62026.14954954955,443.1294715839608 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,RBBD83,8.5% RBBL Debenture 2083,1037.3,1037.3,1037.3,,1037.3,1037.0,0.2999999999999545,,3643.0,3778883.9,1.0,0.0,0.0,0.028929604628732355,3778883.9,1037.3 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,RBBF40,RBB Focus 40,9.07,9.3,9.07,,9.29,9.32,-0.030000000000001137,,48498.0,443026.8,11.0,0.23000000000000043,2.535832414553478,-0.32188841201717955,40275.163636363635,9.134949894841023 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,RBCL,Rastriya Beema Company Limited,14600.0,14799.9,14600.0,,14799.9,14600.2,199.6999999999989,,50.0,737957.0,4.0,199.89999999999964,1.3691780821917783,1.367789482335851,184489.25,14759.14 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,RFPL,River Falls Power Limited,330.0,350.0,330.0,,345.0,345.9,-0.8999999999999773,,7431.0,2561837.0,62.0,20.0,6.0606060606060606,-0.2601908065914939,41319.95161290323,344.74996635715246 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,RHGCL,Rapti Hydro And General Construction Limited,261.0,276.8,261.0,,270.0,273.7,-3.6999999999999886,,5045.0,1381085.0,48.0,15.800000000000011,6.053639846743299,-1.351845085860427,28772.604166666668,273.7532210109019 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,254.0,269.0,254.0,,265.3,267.0,-1.6999999999999886,,5664.0,1504008.1,70.0,15.0,5.905511811023622,-0.636704119850183,21485.83,265.5381532485876 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,RIDI,Ridi Power Company Limited,355.0,377.0,355.0,,370.0,370.0,0.0,,354069.0,131943098.4,600.0,22.0,6.197183098591549,0.0,219905.16400000002,372.6479821729663 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,RLEL,Ridge Line Energy Limited,941.0,970.0,922.1,,929.1,970.0,-40.89999999999998,,7171.0,6787214.6,139.0,47.89999999999998,5.090329436769392,-4.216494845360822,48828.88201438849,946.4809092176823 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,RLFL,Reliance Finance Ltd.,484.0,484.0,471.8,,478.0,471.0,7.0,,34064.0,16305863.2,113.0,12.199999999999989,2.520661157024791,1.48619957537155,144299.67433628318,478.6831611085016 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,RMF1,RBB Mutual Fund 1,9.99,10.89,9.99,,10.26,9.7,0.5600000000000005,,850.0,8795.0,6.0,0.9000000000000004,9.009009009009013,5.773195876288666,1465.8333333333333,10.347058823529412 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,RMF2,RBB Mutual Fund 2,10.16,10.16,10.13,,10.13,10.12,0.010000000000001563,,3250.0,33017.0,4.0,0.02999999999999936,0.2952755905511748,0.09881422924902732,8254.25,10.159076923076922 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,RNLI,Reliable Nepal Life Insurance Limited,451.1,458.0,445.0,,445.9,455.0,-9.100000000000023,,41499.0,18616119.6,253.0,13.0,2.881844380403458,-2.000000000000005,73581.50039525692,448.59200462661755 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,668.0,668.0,659.7,,660.5,670.1,-9.600000000000023,,1497.0,988822.0,18.0,8.299999999999955,1.2425149700598734,-1.4326219967169114,54934.555555555555,660.5357381429526 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,RSML,Reliance Spinning Mills Limited,3320.0,3419.6,3250.0,,3260.0,3494.0,-234.0,,74555.0,247305436.9,955.0,169.5999999999999,5.108433734939756,-6.697195191757298,258958.57267015707,3317.0872094426936 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,RSY,Reliable Samriddhi Yojana,10.05,10.41,10.05,,10.4,10.35,0.05000000000000071,,4950.0,51400.0,21.0,0.35999999999999943,3.5820895522388,0.48309178743962045,2447.6190476190477,10.383838383838384 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,RURU,Ru Ru Jalbidhyut Pariyojana Limited,649.0,649.0,608.2,,608.2,631.0,-22.799999999999955,,5221.0,3266252.0,36.0,40.799999999999955,6.286594761171026,-3.6133122028526072,90729.22222222222,625.5989274085424 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SABBL,Salapa Bikas Bank Limited,1160.0,1190.0,1070.0,,1099.0,1160.0,-61.0,,33594.0,37403052.3,407.0,120.0,10.344827586206897,-5.258620689655173,91899.3914004914,1113.3848990891229 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SADBL,Shangrila Development Bank Ltd.,422.1,428.9,422.0,,425.0,426.3,-1.3000000000000114,,10805.0,4592889.5,33.0,6.899999999999977,1.6346837242359575,-0.3049495660333125,139178.4696969697,425.0707542804257 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SAGAR,Sagar Distillery Limited,1750.0,1800.0,1740.0,,1741.1,1792.0,-50.90000000000009,,7624.0,13506280.6,142.0,60.0,3.428571428571429,-2.840401785714291,95114.65211267605,1771.5478226652676 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SAGF,Sanima Growth Fund,10.06,10.06,10.06,,10.06,10.1,-0.03999999999999915,,300.0,3018.0,3.0,0.0,0.0,-0.3960396039603876,1006.0,10.06 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SAHAS,Sahas Urja Limited,664.6,670.0,664.6,,666.0,662.3,3.7000000000000455,,36180.0,24114120.4,257.0,5.399999999999977,0.8125188083057443,0.5586592178771018,93829.26225680934,666.5041569928137 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SAIL,Shreenagar Agritech Industries Limited,1163.4,1163.4,1072.0,,1081.0,1108.0,-27.0,,32285.0,35386224.5,402.0,91.40000000000009,7.856283307546853,-2.436823104693141,88025.434079602,1096.057751277683 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SALICO,Sagarmatha Lumbini Insurance Co. Limited,603.0,607.8,590.0,,590.0,609.6,-19.600000000000023,,6181.0,3687609.6,38.0,17.799999999999955,2.951907131011601,-3.215223097112865,97042.35789473685,596.6040446529688 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SANIMA,Sanima Bank Limited,390.6,390.6,372.2,,375.2,372.0,3.1999999999999886,,158633.0,59857987.2,503.0,18.400000000000034,4.710701484895042,0.8602150537634378,119001.96262425448,377.33628690121225 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SANVI,Sanvi Energy Limited,635.0,640.0,620.2,,621.2,643.0,-21.799999999999955,,6500.0,4095248.0,85.0,19.799999999999955,3.1181102362204656,-3.390357698289262,48179.388235294115,630.0381538461538 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SAPDBL,Saptakoshi Development Bank Ltd,845.0,845.0,798.0,,817.9,806.0,11.899999999999977,,17416.0,14271812.6,183.0,47.0,5.562130177514793,1.4764267990074413,77988.04699453551,819.4655833716123 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SARBTM,Sarbottam Cement Limited,794.1,815.0,794.0,,800.0,805.0,-5.0,,3172.0,2552429.0,40.0,21.0,2.6445032111824704,-0.6211180124223602,63810.725,804.6749684741488 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SBCF,Sunrise Bluechip Fund,9.61,10.05,9.61,,9.75,9.61,0.14000000000000057,,23000.0,227855.0,21.0,0.4400000000000013,4.5785639958376825,1.456815816857446,10850.238095238095,9.906739130434783 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SBD89,10.25% Sanima Debenture 2089,1245.4,1245.4,1245.4,,1245.4,1236.0,9.400000000000091,,5000.0,6227000.0,1.0,0.0,0.0,0.7605177993527582,6227000.0,1245.4 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SBI,Nepal SBI Bank Limited,410.0,417.9,410.0,,414.1,413.5,0.6000000000000227,,17964.0,7454629.2,75.0,7.899999999999977,1.9268292682926773,0.14510278113664393,99395.056,414.9760187040748 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SBIBD86,10% Nepal SBI Bank Debenture 2086,1152.1,1152.1,1152.1,,1152.1,1161.0,-8.900000000000091,,1100.0,1267310.0,1.0,0.0,0.0,-0.7665805340224023,1267310.0,1152.1 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SBID89,9% Nepal SBI Bank Rinpatra 2089,1194.2,1194.2,1194.2,,1194.2,1185.0,9.200000000000045,,3000.0,3582600.0,1.0,0.0,0.0,0.7763713080168815,3582600.0,1194.2 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SBL,Siddhartha Bank Limited,410.0,416.1,409.6,,412.8,410.0,2.8000000000000114,,77100.0,31913436.2,241.0,6.5,1.5853658536585367,0.6829268292682955,132420.89709543568,413.9226485084306 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SBLD84,8.5% SBL Debenture 2084,1031.1,1031.1,1031.1,,1031.1,1058.0,-26.90000000000009,,25.0,25777.5,1.0,0.0,0.0,-2.5425330812854527,25777.5,1031.1 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SBLD89,10.75% SBL Debenture 2089,1270.0,1271.0,1270.0,,1271.0,1270.0,1.0,,9726.0,12357251.0,2.0,1.0,0.07874015748031496,0.07874015748031496,6178625.5,1270.5378367263006 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SCB,Standard Chartered Bank Limited,618.5,662.0,618.5,,655.0,651.0,4.0,,6137.0,4013507.4,57.0,43.5,7.033144704931285,0.6144393241167435,70412.41052631578,653.9852370865243 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SEF,Siddhartha Equity Fund,10.4,10.4,10.4,,10.4,10.11,0.2900000000000009,,200.0,2080.0,2.0,0.0,0.0,2.868447082096943,1040.0,10.4 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SFEF,Sunrise Focused Equity Fund,10.16,10.16,10.16,,10.16,9.95,0.21000000000000085,,12200.0,123952.0,1.0,0.0,0.0,2.110552763819104,123952.0,10.16 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SFMF,Sunrise First Mutual Fund,10.06,10.06,10.05,,10.05,10.03,0.02000000000000135,,7500.0,75427.0,2.0,0.009999999999999787,0.09940357852882492,0.19940179461616503,37713.5,10.056933333333333 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SGHC,Swet-Ganga Hydropower & Construction Limited ,329.0,333.9,322.0,,322.1,325.0,-2.8999999999999773,,24086.0,7797482.7,107.0,11.899999999999977,3.617021276595738,-0.8923076923076854,72873.67009345794,323.73506186166236 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SGHL,Sanigad Hydro Limited,550.0,555.0,520.1,,528.0,552.0,-24.0,,79106.0,42321975.8,2539.0,34.89999999999998,6.345454545454541,-4.3478260869565215,16668.75769988184,535.0033600485424 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SGIC,Sanima GIC Insurance Limited,475.1,478.0,470.1,,473.1,478.0,-4.899999999999977,,2270.0,1076816.2,47.0,7.899999999999977,1.662807829930536,-1.0251046025104555,22910.982978723405,474.3683700440528 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SHEL,Singati Hydro Energy Limited,310.0,311.5,305.3,,306.0,309.7,-3.6999999999999886,,32566.0,10006697.9,178.0,6.199999999999989,1.9999999999999962,-1.1947045527930218,56217.403932584275,307.2743935392741 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SHINE,Shine Resunga Development Bank Ltd.,420.9,420.9,415.0,,415.0,417.5,-2.5,,17110.0,7140429.0,56.0,5.899999999999977,1.401758137324775,-0.5988023952095809,127507.66071428571,417.3248977206312 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SHINED,Shine Resunga Debenture,1144.0,1144.0,1079.1,,1079.1,1144.0,-64.90000000000009,,101.0,109022.3,3.0,64.90000000000009,5.673076923076931,-5.673076923076931,36340.76666666667,1079.4287128712872 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SHIVM,SHIVAM CEMENTS LTD,655.0,658.0,652.3,,653.8,655.0,-1.2000000000000455,,41521.0,27137004.4,187.0,5.7000000000000455,0.8702290076335948,-0.18320610687023595,145117.67058823528,653.5729967968016 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SHL,Soaltee Hotel Limited,502.0,505.5,499.1,,503.0,503.0,0.0,,12719.0,6390929.4,38.0,6.399999999999977,1.27490039840637,0.0,168182.35263157895,502.47105904552245 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1467.7,1467.7,1450.0,,1450.0,1513.0,-63.0,,40.0,58177.0,4.0,17.700000000000045,1.2059685221775598,-4.163912756113682,14544.25,1454.425 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SHPC,Sanima Mai Hydropower Ltd.,515.0,521.0,513.0,,514.9,518.6,-3.7000000000000455,,7082.0,3640552.8,53.0,8.0,1.5533980582524272,-0.713459313536453,68689.67547169811,514.0571589946343 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SICL,Shikhar Insurance Co. Ltd.,635.0,635.0,625.0,,625.0,633.7,-8.700000000000045,,2449.0,1539255.0,41.0,10.0,1.574803149606299,-1.3728893798327355,37542.80487804878,628.5238873009391 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SIFC,Shree Investment Finance Co. Ltd.,521.0,536.0,521.0,,527.0,529.0,-2.0,,5857.0,3107688.9,36.0,15.0,2.8790786948176583,-0.3780718336483932,86324.69166666667,530.5939730237322 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SIGS2,Siddhartha Investment Growth Scheme - 2,10.1,10.2,10.1,,10.2,10.2,0.0,,1100.0,11120.0,3.0,0.09999999999999964,0.9900990099009866,0.0,3706.6666666666665,10.10909090909091 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SIGS3,Siddhartha Investment Growth Scheme 3,10.36,10.5,10.36,,10.5,10.5,0.0,,600.0,6242.0,5.0,0.14000000000000057,1.351351351351357,0.0,1248.4,10.403333333333334 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SIKLES,Sikles Hydropower Limited,565.0,575.0,563.2,,563.4,572.0,-8.600000000000023,,2934.0,1658427.9,45.0,11.799999999999955,2.088495575221231,-1.5034965034965075,36853.95333333333,565.2446830265849 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SINDU,Sindhu Bikash Bank Ltd,754.9,754.9,700.0,,716.0,719.0,-3.0,,4884.0,3530593.0,58.0,54.89999999999998,7.272486422042652,-0.4172461752433936,60872.293103448275,722.8896396396397 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SIPD,Shikhar power Development Limited,725.0,740.0,690.0,,690.0,727.0,-37.0,,20943.0,14760641.1,423.0,50.0,6.896551724137931,-5.089408528198074,34895.132624113474,704.8007019051712 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,270.8,284.9,270.8,,278.0,285.0,-7.0,,4868.0,1361342.8,68.0,14.099999999999966,5.20679468242244,-2.456140350877193,20019.74705882353,279.65135579293343 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SJLIC,SuryaJyoti Life Insurance Company Limited,421.5,428.5,421.5,,424.0,427.9,-3.8999999999999773,,6078.0,2588331.0,75.0,7.0,1.6607354685646498,-0.9114279037158162,34511.08,425.8524185587364 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,770.1,771.0,765.6,,767.7,766.0,1.7000000000000455,,3580.0,2752222.2,51.0,5.399999999999977,0.7012076353720267,0.22193211488251247,53965.14117647059,768.7771508379889 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SKHEL,Suryakunda Hydro Electric Limited,1075.0,1075.0,1029.0,,1029.0,1077.9,-48.90000000000009,,2389.0,2487703.1,66.0,46.0,4.279069767441861,-4.536598942387984,37692.471212121214,1041.31565508581 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SKHL,Super Khudi Hydropower Limited,907.1,930.0,906.0,,912.2,935.0,-22.799999999999955,,5607.0,5121923.9,160.0,24.0,2.645794289493992,-2.4385026737967865,32012.024375,913.4874085963975 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,822.0,822.0,810.0,,822.0,823.0,-1.0,,1182.0,967951.2,29.0,12.0,1.4598540145985401,-0.12150668286755771,33377.627586206894,818.9096446700507 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SLBBLP,Swarojgar Laghubitta Bittiya Sanstha Ltd. Promoter Share,443.0,443.0,443.0,,443.0,443.0,0.0,,4314.0,1911102.0,1.0,0.0,0.0,0.0,1911102.0,443.0 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1103.0,1118.9,1100.0,,1111.0,1126.0,-15.0,,825.0,909622.0,19.0,18.90000000000009,1.7135086128739885,-1.3321492007104796,47874.84210526316,1102.5721212121211 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SLCF,Sanima Large Cap Fund,10.26,10.3,10.25,,10.3,10.2,0.10000000000000142,,215.0,2205.5,3.0,0.05000000000000071,0.48732943469786266,0.9803921568627592,735.1666666666666,10.258139534883721 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,754.0,760.0,740.0,,747.0,754.0,-7.0,,1080.0,801746.2,25.0,20.0,2.6525198938992043,-0.9283819628647214,32069.847999999998,742.3575925925926 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SMB,Support Microfinance Bittiya Sanstha Ltd.,1915.0,1915.0,1860.0,,1866.7,1915.0,-48.299999999999955,,955.0,1788468.2,28.0,55.0,2.8720626631853787,-2.5221932114882484,63873.864285714284,1872.7415706806282 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1545.1,1545.1,1540.0,,1540.5,1554.0,-13.5,,290.0,446952.8,6.0,5.099999999999909,0.3300757232541524,-0.8687258687258688,74492.13333333333,1541.2165517241378 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SMH,Super Mai Hydropower Limited,517.1,519.7,514.0,,515.0,517.1,-2.1000000000000227,,5128.0,2647635.9,49.0,5.7000000000000455,1.1023012956874967,-0.40611100367434205,54033.385714285716,516.3096528861154 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SMHL,Super Madi Hydropower Limited,487.0,491.0,483.0,,491.0,490.0,1.0,,35815.0,17465930.5,80.0,8.0,1.642710472279261,0.20408163265306123,218324.13125,487.6708222811671 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SMJC,Sagarmatha Jalabidhyut Company Limited,473.9,479.9,457.0,,460.0,470.0,-10.0,,25602.0,11901139.6,144.0,22.899999999999977,4.832243089259332,-2.127659574468085,82646.80277777778,464.85194906647916 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,773.0,789.0,773.0,,774.1,794.0,-19.899999999999977,,807.0,627838.7,21.0,16.0,2.069857697283312,-2.5062972292191406,29897.08095238095,777.9909541511771 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SNLI,Sun Nepal Life Insurance Company Limited,433.0,445.0,433.0,,441.0,441.0,0.0,,4146.0,1819453.3,111.0,12.0,2.771362586605081,0.0,16391.47117117117,438.8454655089243 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SNORL,Snow Rivers Limited,979.0,1010.0,923.1,,940.0,979.0,-39.0,,24736.0,23841049.5,693.0,86.89999999999998,8.87640449438202,-3.983656792645557,34402.668831168834,963.8199183376455 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SOHL,Solu Hydropower Limited,600.0,618.0,591.0,,595.6,605.0,-9.399999999999977,,51513.0,30931989.2,880.0,27.0,4.5,-1.553719008264459,35149.987727272724,600.4695746704715 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SONA,Sonapur Minerals And Oil Limited,419.5,421.0,416.1,,416.1,419.9,-3.7999999999999545,,10932.0,4570233.3,162.0,4.899999999999977,1.1680572109654297,-0.9049773755656,28211.316666666666,418.0601262349067 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SOPL,Sopan Pharmaceuticals Limited,893.0,913.0,878.9,,880.0,893.0,-13.0,,50411.0,45094329.4,1053.0,34.10000000000002,3.8185890257558817,-1.4557670772676372,42824.624311490974,894.533522445498 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SPC,Samling Power Company Limited,424.0,432.9,422.0,,422.0,426.0,-4.0,,1660.0,703688.0,26.0,10.899999999999977,2.5707547169811265,-0.9389671361502347,27064.923076923078,423.90843373493976 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SPDL,Synergy Power Development Ltd.,396.5,396.5,382.1,,383.2,389.0,-5.800000000000011,,21076.0,8093040.4,53.0,14.399999999999977,3.6317780580075607,-1.4910025706940904,152698.87547169812,383.9931865629152 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SPHL,Sayapatri Hydropower Limited,533.0,545.0,530.1,,530.1,544.0,-13.899999999999977,,2505.0,1337715.5,22.0,14.899999999999977,2.795497185741084,-2.555147058823525,60805.25,534.0181636726547 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SPIL,Siddhartha Premier Insurance Limited,704.5,711.0,704.0,,705.1,710.0,-4.899999999999977,,4914.0,3464341.4,22.0,7.0,0.99361249112846,-0.6901408450704193,157470.06363636363,704.9941798941799 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SPL,Shuvam Power Limited,665.0,676.0,660.0,,660.0,675.0,-15.0,,445.0,294750.0,13.0,16.0,2.4060150375939853,-2.2222222222222223,22673.076923076922,662.3595505617977 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SRBLD83,10.25% Sunrise Bank Debenture 2083,1024.3,1024.3,1015.0,,1015.0,1024.2,-9.200000000000045,,581.0,593979.3,3.0,9.299999999999955,0.907937127794587,-0.8982620581917637,197993.1,1022.339586919105 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SRLI,Sanima Reliance Life Insurance Limited,381.0,390.0,381.0,,385.7,386.0,-0.30000000000001137,,7440.0,2881317.5,135.0,9.0,2.3622047244094486,-0.07772020725388895,21343.09259259259,387.2738575268817 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SSHL,Shiva Shree Hydropower Ltd,212.0,212.0,209.0,,209.0,209.5,-0.5,,27047.0,5705295.4,139.0,3.0,1.4150943396226416,-0.23866348448687352,41045.29064748202,210.9400451066662 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,STC,Salt Trading Corporation,5210.0,5210.0,5200.0,,5200.0,5175.0,25.0,,536.0,2792400.0,3.0,10.0,0.19193857965451055,0.4830917874396135,930800.0,5209.701492537313 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2061.5,2119.0,2061.5,,2100.0,2098.0,2.0,,102.0,213068.0,10.0,57.5,2.7892311423720595,0.09532888465204957,21306.8,2088.901960784314 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,675.0,694.0,675.0,,686.1,693.0,-6.899999999999977,,4258.0,2939361.0,20.0,19.0,2.814814814814815,-0.9956709956709924,146968.05,690.3149365899484 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,635.0,635.0,632.5,,632.5,642.0,-9.5,,507.0,321920.0,7.0,2.5,0.39370078740157477,-1.4797507788161994,45988.57142857143,634.9506903353057 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,SYPNL,SY Panel Nepal Limited,1352.8,1432.0,1352.8,,1395.0,1424.0,-29.0,,29936.0,42101616.8,426.0,79.20000000000005,5.854523950325255,-2.0365168539325844,98830.08638497652,1406.3875200427578 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,TAMOR,Sanima Middle Tamor Hydropower Limited,451.0,455.0,448.6,,451.0,452.6,-1.6000000000000227,,18557.0,8381063.7,130.0,6.399999999999977,1.4190687361419019,-0.35351303579319987,64469.72076923077,451.6389340949507 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,TPC,Terhathum Power Company Limited,364.0,369.2,363.0,,363.0,369.5,-6.5,,5270.0,1929579.8,29.0,6.199999999999989,1.7032967032967,-1.7591339648173208,66537.23448275862,366.144174573055 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,570.0,580.0,560.0,,561.2,574.0,-12.799999999999955,,33262.0,18890179.1,1029.0,20.0,3.508771929824561,-2.229965156794417,18357.802818270167,567.9207233479647 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,TRH,Taragaon Regency Hotel Limited,785.0,785.0,775.0,,775.0,785.0,-10.0,,220.0,171500.0,3.0,10.0,1.2738853503184715,-1.2738853503184715,57166.666666666664,779.5454545454545 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,TSHL,Three Star Hydropower Limited,401.0,406.0,392.0,,399.0,400.0,-1.0,,4336.0,1735125.5,52.0,14.0,3.4912718204488775,-0.25,33367.79807692308,400.1673201107011 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,TTL,Trade Tower Limited,765.0,780.0,758.3,,758.3,773.0,-14.700000000000045,,6654.0,5091394.6,152.0,21.700000000000045,2.8366013071895484,-1.9016817593790487,33496.017105263156,765.1629996994288 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,TVCL,Trishuli Jal Vidhyut Company Limited ,485.0,490.0,475.0,,484.3,485.0,-0.6999999999999886,,1910.0,928257.0,13.0,15.0,3.0927835051546393,-0.14432989690721415,71404.38461538461,485.9984293193717 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,UAIL,United Ajod Insurance Limited,460.0,464.8,453.1,,453.4,458.0,-4.600000000000023,,1830.0,837482.7,37.0,11.699999999999989,2.5434782608695627,-1.0043668122270792,22634.667567567565,457.6408196721311 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,UHEWA,Upper Hewakhola Hydropower Company Limited,580.0,601.0,580.0,,589.0,592.0,-3.0,,14973.0,8768379.7,79.0,21.0,3.620689655172414,-0.5067567567567568,110992.14810126582,585.6127496159754 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2742.8,2810.0,2742.8,,2750.0,2760.0,-10.0,,367.0,1014531.5,18.0,67.19999999999982,2.45005104273005,-0.36231884057971014,56362.86111111111,2764.391008174387 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,ULHC,Upper Lohore Khola Hydropower Company Limited,365.0,365.0,351.1,,355.0,359.5,-4.5,,5045.0,1789566.5,61.0,13.899999999999977,3.8082191780821852,-1.2517385257301807,29337.155737704918,354.7208126858275 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,UMHL,United Modi Hydropower Ltd.,587.5,595.0,577.0,,585.2,594.8,-9.599999999999909,,19910.0,11617315.7,69.0,18.0,3.0638297872340425,-1.6139878950907718,168366.89420289855,583.4914967353088 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,UMRH,United IDI Mardi RB Hydropower Limited.,537.0,541.9,534.0,,538.7,540.1,-1.3999999999999773,,5123.0,2772834.0,18.0,7.899999999999977,1.4711359404096793,-0.2592112571745931,154046.33333333334,541.2520007807925 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,UNHPL,Union Hydropower Limited,400.0,400.0,393.1,,394.0,397.0,-3.0,,7806.0,3084265.7,48.0,6.899999999999977,1.7249999999999943,-0.7556675062972292,64255.53541666667,395.11474506789654 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1265.1,1297.9,1265.0,,1265.0,1279.0,-14.0,,459.0,580967.9,10.0,32.90000000000009,2.60058493399732,-1.09460516028147,58096.79,1265.7252723311547 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,UPCL,UNIVERSAL POWER COMPANY LTD,357.0,359.9,353.1,,353.3,357.0,-3.6999999999999886,,8913.0,3163322.6,64.0,6.7999999999999545,1.904761904761892,-1.0364145658263273,49426.915625,354.9110961516886 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,UPPER,Upper Tamakoshi Hydropower Ltd,200.0,201.6,198.0,,199.9,200.2,-0.29999999999998295,,64798.0,12978893.7,279.0,3.5999999999999943,1.7999999999999972,-0.14985014985014136,46519.33225806451,200.2977514738109 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,USHEC,Upper Solu Hydro Electric Company Limited,495.0,500.0,495.0,,496.5,495.5,1.0,,430.0,213613.5,23.0,5.0,1.0101010101010102,0.20181634712411706,9287.54347826087,496.77558139534887 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,USHL,Upper Syange Hydropower Limited,550.0,565.0,550.0,,553.1,559.0,-5.899999999999977,,876.0,484866.3,32.0,15.0,2.727272727272727,-1.0554561717352373,15152.071875,553.5003424657534 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1181.0,1188.0,1180.0,,1180.0,1181.0,-1.0,,832.0,985554.0,18.0,8.0,0.6773920406435224,-0.0846740050804403,54753.0,1184.5600961538462 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,686.0,700.0,686.0,,690.2,706.0,-15.799999999999955,,1241.0,863741.0,36.0,14.0,2.0408163265306123,-2.2379603399433363,23992.805555555555,696.0040290088638 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,VLUCL,Vision Lumbini Urja Company Limited ,470.0,470.0,448.0,,448.0,452.0,-4.0,,1074.0,489953.5,37.0,22.0,4.680851063829787,-0.8849557522123894,13241.986486486487,456.19506517690877 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1405.0,1415.0,1399.0,,1399.0,1374.0,25.0,,522.0,733708.0,19.0,16.0,1.1387900355871887,1.8195050946142648,38616.21052631579,1405.5708812260536 +2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,YMHL,Yambaling Hydropower Limited,640.1,660.0,625.0,,638.0,655.0,-17.0,,20571.0,13188125.5,701.0,35.0,5.467895641306045,-2.595419847328244,18813.30313837375,641.1027903359097 From 9e9152597d1558e7f8f173de3487c3b771f95309 Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Mon, 27 Jul 2026 08:45:34 +0000 Subject: [PATCH 8/9] Update market data (2026-07-27 14:30:26 NPT) [run:30251112214-1] --- .../2026/07/market_summary_2026-07-27.csv | 1 + data/nepse/2026/07/today_price_2026-07-27.csv | 356 ++++++++++++++++++ 2 files changed, 357 insertions(+) diff --git a/data/nepse/2026/07/market_summary_2026-07-27.csv b/data/nepse/2026/07/market_summary_2026-07-27.csv index 1c5f2267..d725393a 100644 --- a/data/nepse/2026/07/market_summary_2026-07-27.csv +++ b/data/nepse/2026/07/market_summary_2026-07-27.csv @@ -6,3 +6,4 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-27T07:15:28+00:00,2026-07-27T13:00:28+05:45,2026-07-27,13:00:28,1785136528,0,7,13,OPEN,,,,,,,,,, 2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,OPEN,,,,,,,,,, 2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,OPEN,,,,,,,,,, +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,OPEN,,,,,,,,,, diff --git a/data/nepse/2026/07/today_price_2026-07-27.csv b/data/nepse/2026/07/today_price_2026-07-27.csv index d27dac3b..09475252 100644 --- a/data/nepse/2026/07/today_price_2026-07-27.csv +++ b/data/nepse/2026/07/today_price_2026-07-27.csv @@ -2040,3 +2040,359 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,VLUCL,Vision Lumbini Urja Company Limited ,470.0,470.0,448.0,,448.0,452.0,-4.0,,1074.0,489953.5,37.0,22.0,4.680851063829787,-0.8849557522123894,13241.986486486487,456.19506517690877 2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1405.0,1415.0,1399.0,,1399.0,1374.0,25.0,,522.0,733708.0,19.0,16.0,1.1387900355871887,1.8195050946142648,38616.21052631579,1405.5708812260536 2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,nepse_official,OPEN,2026-07-27,YMHL,Yambaling Hydropower Limited,640.1,660.0,625.0,,638.0,655.0,-17.0,,20571.0,13188125.5,701.0,35.0,5.467895641306045,-2.595419847328244,18813.30313837375,641.1027903359097 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,950.0,950.0,935.1,,935.3,945.0,-9.700000000000045,,161.0,150894.7,16.0,14.899999999999977,1.5684210526315765,-1.0264550264550314,9430.91875,937.2341614906833 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,ADBL,Agricultural Development Bank Limited,304.0,329.0,304.0,,321.6,320.0,1.6000000000000227,,69407.0,22468141.2,253.0,25.0,8.223684210526317,0.5000000000000071,88806.88221343873,323.715780829023 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,ADBLB86,Agricultural Bond (8 Year),1010.0,1010.0,1010.0,,1010.0,1000.0,10.0,,50.0,50500.0,1.0,0.0,0.0,1.0,50500.0,1010.0 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,ADBLD83,10.35% Agricultural Bank Debenture 2083,1034.3,1034.3,1034.3,,1034.3,1034.3,0.0,,30.0,31029.0,1.0,0.0,0.0,0.0,31029.0,1034.3 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,AHL,Asian Hydropower Limited,416.3,430.0,416.3,,422.0,428.0,-6.0,,1148.0,484316.0,32.0,13.699999999999989,3.2908959884698503,-1.4018691588785046,15134.875,421.8780487804878 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,AHPC,Arun Valley Hydropower Development Co. Ltd.,274.9,276.4,271.5,,271.5,275.0,-3.5,,28271.0,7729194.9,112.0,4.899999999999977,1.7824663514005012,-1.2727272727272727,69010.66875,273.3965866081851 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,379.0,381.0,365.0,,367.5,379.0,-11.5,,268393.0,99763069.2,743.0,16.0,4.221635883905013,-3.034300791556728,134270.61803499327,371.70518307109353 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,AKPL,Arun Kabeli Power Ltd.,268.0,268.0,261.3,,262.0,265.7,-3.6999999999999886,,32174.0,8491908.8,134.0,6.699999999999989,2.4999999999999956,-1.3925479864508803,63372.45373134329,263.93699260272274 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1051.0,1145.0,1051.0,,1099.9,1087.0,12.900000000000091,,2897.0,3159011.4,74.0,94.0,8.943862987630828,1.1867525298988124,42689.343243243246,1090.442319641008 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,ALICL,Asian Life Insurance Co. Limited,442.0,442.2,435.0,,435.1,441.9,-6.7999999999999545,,10645.0,4644469.4,99.0,7.199999999999989,1.6289592760180969,-1.5388096854491864,46913.832323232324,436.30525129168626 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,6326.1,6326.1,5660.2,,5700.0,6659.0,-959.0,,2008.0,11473972.8,94.0,665.9000000000005,10.5262325919603,-14.401561796065476,122063.54042553193,5714.129880478088 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,APHL,Appolo Hydropower Limited,897.1,905.0,855.0,,865.0,905.0,-40.0,,20446.0,18075690.4,434.0,50.0,5.5735146583435515,-4.41988950276243,41649.05622119815,884.0697642570673 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,API,Api Power Company Ltd.,342.0,344.8,337.0,,337.3,344.0,-6.699999999999989,,122808.0,41671744.2,414.0,7.800000000000011,2.280701754385968,-1.9476744186046477,100656.38695652175,339.32434531952316 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1061.0,1088.0,1061.0,,1068.0,1089.0,-21.0,,1360.0,1461151.0,32.0,27.0,2.5447690857681433,-1.9283746556473829,45660.96875,1074.3757352941177 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,BANDIPUR,Bandipur Cablecar and Tourism Limited,758.0,763.0,734.0,,736.0,763.0,-27.0,,17829.0,13276872.7,334.0,29.0,3.825857519788918,-3.5386631716906947,39751.11586826347,744.6784844915586 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,BARUN,Barun Hydropower Co. Ltd.,335.0,335.4,329.0,,329.0,334.0,-5.0,,18112.0,6021061.8,93.0,6.399999999999977,1.910447761194023,-1.4970059880239521,64742.6,332.434949204947 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,BBC,Bishal Bazar Company Limited,4349.0,4377.0,4349.0,,4377.0,4375.0,2.0,,43.0,187290.0,6.0,28.0,0.6438261669349276,0.045714285714285714,31215.0,4355.581395348837 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,BEDC,Bhugol Energy Development Company Limited,334.0,334.9,326.2,,326.2,334.0,-7.800000000000011,,14074.0,4637403.9,93.0,8.699999999999989,2.6047904191616733,-2.335329341317369,49864.55806451613,329.50148500781586 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,BFC,Best Finance Company Ltd.,506.4,538.0,506.4,,518.1,533.0,-14.899999999999977,,77704.0,41075411.1,286.0,31.600000000000023,6.240126382306482,-2.795497185741084,143620.31853146854,528.6138564295275 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,BGWT,Bhagawati Hydropower Development Company Limited,587.0,605.5,586.5,,589.1,600.1,-11.0,,1119.0,669738.7,20.0,19.0,3.2367972742759794,-1.8330278286952173,33486.935,598.5153708668454 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,BHCL,Bikash Hydropower Company Limited,520.0,525.0,502.0,,503.0,523.9,-20.899999999999977,,25555.0,13064772.3,285.0,23.0,4.423076923076923,-3.989310937201752,45841.30631578948,511.2413343768343 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,BHDC,Bindhyabasini Hydropower Development Company Limited,432.0,447.8,432.0,,439.7,445.2,-5.5,,2805.0,1237879.0,42.0,15.800000000000011,3.65740740740741,-1.2353998203054808,29473.309523809523,441.3115864527629 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,BHL,Balephi Hydropower Limited,213.0,219.1,213.0,,214.1,217.0,-2.9000000000000057,,37942.0,8200772.4,180.0,6.099999999999994,2.8638497652582133,-1.3364055299539197,45559.84666666667,216.13969743292395 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,BHPL,Barahi Hydropower Public Limited,465.0,493.5,465.0,,485.0,486.6,-1.6000000000000227,,4346.0,2126296.7,34.0,28.5,6.129032258064516,-0.3288121660501485,62538.13823529412,489.2537275655776 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,BJHL,Bhujung Hydropower Limited,770.4,793.0,750.0,,755.0,793.0,-38.0,,11786.0,8985882.3,184.0,43.0,5.581516095534787,-4.791929382093317,48836.31684782609,762.4200152723571 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,305.9,305.9,288.0,,288.0,297.0,-9.0,,10888.0,3184235.7,111.0,17.899999999999977,5.851585485452755,-3.0303030303030303,28686.80810810811,292.45368295371054 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,BNT,Bottlers Nepal (Terai) Limited,11878.0,11878.0,11650.0,,11870.0,11532.2,337.7999999999993,,60.0,703580.0,6.0,228.0,1.9195150698770838,2.9291895735419025,117263.33333333333,11726.333333333334 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,BOKD86KA,"BOK Debenture 2086 ""KA""",1145.0,1145.4,1145.0,,1145.4,1145.0,0.40000000000009095,,4703.0,5386815.3,2.0,0.40000000000009095,0.03493449781660183,0.03493449781660183,2693407.65,1145.3998086327877 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,BPCL,Butwal Power Company Limited,645.1,677.0,645.1,,668.5,665.0,3.5,,14564.0,9622845.5,64.0,31.899999999999977,4.944969772128348,0.5263157894736842,150356.9609375,660.7281996704202 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,BUNGAL,Bungal Hydro Limited,634.9,634.9,610.0,,614.9,634.9,-20.0,,29325.0,18113406.6,260.0,24.899999999999977,3.9218774610174796,-3.1501023783272957,69666.94846153847,617.6779744245525 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,C30MF,Citizens Super 30 Mutual Fund,9.69,9.7,9.69,,9.7,9.96,-0.26000000000000156,,300.0,2909.0,2.0,0.009999999999999787,0.10319917440660255,-2.6104417670682887,1454.5,9.696666666666667 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,932.0,945.0,932.0,,940.0,938.0,2.0,,14201.0,13385297.4,150.0,13.0,1.3948497854077253,0.21321961620469082,89235.316,942.5601999859165 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,CCBD88,Century Debenture 2088,1326.0,1326.0,1215.4,,1215.4,1326.0,-110.59999999999991,,5001.0,6078318.9,3.0,110.59999999999991,8.340874811463038,-8.340874811463038,2026106.3,1215.420695860828 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,CFCL,Central Finance Co. Ltd.,624.4,682.8,624.4,,665.6,657.2,8.399999999999977,,201320.0,135252681.5,708.0,58.39999999999998,9.352978859705313,1.2781497261107693,191034.86087570622,671.8293338962845 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,CGH,Chandragiri Hills Limited,785.0,789.0,780.0,,781.0,787.0,-6.0,,46918.0,36636633.3,65.0,9.0,1.1464968152866242,-0.7623888182973316,563640.5123076923,780.8651967262031 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,CHCL,Chilime Hydropower Company Limited,495.0,499.5,494.0,,496.0,494.2,1.8000000000000114,,36752.0,18268176.7,160.0,5.5,1.1111111111111112,0.3642250101173637,114176.104375,497.0661923160644 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,CHDC,CEDB Holdings Limited,2267.0,2430.0,2231.2,,2315.0,2254.0,61.0,,41706.0,96520869.6,371.0,198.80000000000018,8.769298632554044,2.7062999112688555,260164.0690026954,2314.3161559487844 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,CHL,Chhyangdi Hydropower Ltd.,283.0,283.0,264.3,,267.0,270.0,-3.0,,8710.0,2336165.2,55.0,18.69999999999999,6.607773851590101,-1.1111111111111112,42475.73090909091,268.21644087256027 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,CIT,Citizen Investment Trust,1734.0,1747.0,1720.0,,1725.0,1734.0,-9.0,,3003.0,5216434.4,72.0,27.0,1.5570934256055362,-0.5190311418685121,72450.47777777778,1737.0743922743925 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,CITY,City Hotel Limited,380.0,387.0,372.0,,374.9,387.0,-12.100000000000023,,94851.0,35918909.8,470.0,15.0,3.9473684210526314,-3.126614987080109,76423.21234042553,378.6877291752327 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,CKHL,Chirkhwa Hydropower Limited ,588.0,621.0,588.0,,603.0,618.0,-15.0,,450.0,271565.0,17.0,33.0,5.612244897959184,-2.4271844660194173,15974.411764705883,603.4777777777778 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,CLI,Citizen Life Insurance Company Limited,450.3,459.9,450.3,,453.0,454.0,-1.0,,22917.0,10475158.0,148.0,9.599999999999966,2.131912058627574,-0.22026431718061676,70778.0945945946,457.0911550377449 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,CORBL,Corporate Development Bank Limited,1471.6,1471.6,1330.0,,1357.0,1549.0,-192.0,,63741.0,88399068.3,740.0,141.5999999999999,9.622179940201136,-12.395093608779858,119458.2004054054,1386.847842048289 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,CREST,Crest Micro Life Insurance Limited,1290.3,1290.3,1202.0,,1206.9,1228.9,-22.0,,6863.0,8306933.4,88.0,88.29999999999995,6.843369758970779,-1.7902188949467002,94396.97045454546,1210.3939093690806 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,CSY,Citizens Santulit Yojana,9.06,9.35,9.0,,9.01,9.06,-0.05000000000000071,,18599.0,172957.65,24.0,0.34999999999999964,3.863134657836641,-0.551876379690957,7206.568749999999,9.299298349373622 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1345.0,1368.9,1345.0,,1368.9,1376.0,-7.099999999999909,,211.0,284963.4,17.0,23.90000000000009,1.7769516728624604,-0.5159883720930167,16762.552941176473,1350.537440758294 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,CZBIL,Citizens Bank International Limited,199.0,215.0,199.0,,209.9,209.4,0.5,,132845.0,28206316.0,360.0,16.0,8.040201005025125,0.2387774594078319,78350.87777777777,212.32501035040838 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,853.0,854.0,846.0,,847.0,854.0,-7.0,,2562.0,2178928.9,40.0,8.0,0.9378663540445485,-0.819672131147541,54473.222499999996,850.4796643247463 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,DHEL,Daramkhola Hydro Energy Limited,626.0,630.0,605.0,,606.0,626.0,-20.0,,18193.0,11205124.8,270.0,25.0,3.993610223642172,-3.1948881789137378,41500.462222222224,615.9030836035838 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,DHPL,Dibyashwori Hydropower Ltd.,300.0,300.0,290.0,,290.0,300.0,-10.0,,2905.0,849242.5,28.0,10.0,3.3333333333333335,-3.3333333333333335,30330.089285714286,292.33820998278827 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1210.0,1285.0,1190.2,,1200.0,1220.1,-20.09999999999991,,4260.0,5267528.9,39.0,94.79999999999995,7.83471074380165,-1.6474059503319327,135064.8435897436,1236.5091314553993 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,DOLTI,Dolti Power Company Limited,335.0,335.0,327.0,,329.0,331.9,-2.8999999999999773,,17538.0,5782569.9,88.0,8.0,2.3880597014925375,-0.8737571557698033,65711.02159090909,329.7166096476223 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,DORDI,Dordi Khola Jal Bidyut Company Limited,260.1,266.5,258.0,,258.0,263.1,-5.100000000000023,,11549.0,3005783.6,113.0,8.5,3.26797385620915,-1.9384264538198488,26599.85486725664,260.2635379686553 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,EBL,Everest Bank Limited,732.9,732.9,723.5,,723.5,724.0,-0.5,,51278.0,37377864.6,206.0,9.399999999999977,1.2825760676763511,-0.06906077348066297,181445.9446601942,728.9259448496432 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,EBLD85,10.50% Everest Bank Limited Debenture 2085,1121.9,1121.9,1121.9,,1121.9,1130.0,-8.099999999999909,,2500.0,2804750.0,3.0,0.0,0.0,-0.7168141592920274,934916.6666666666,1121.9 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,EBLD86,Everest Bank Limited,1100.4,1100.4,1100.4,,1100.4,1105.0,-4.599999999999909,,300.0,330120.0,1.0,0.0,0.0,-0.4162895927601728,330120.0,1100.4 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,EBLD91,Everest Bank Limited Debenture 2091,1058.0,1062.1,1058.0,,1062.1,1090.0,-27.90000000000009,,75.0,79555.0,2.0,4.099999999999909,0.3875236294895944,-2.559633027522944,39777.5,1060.7333333333333 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,ECL,Everest Colour Limited,670.6,748.7,670.6,,748.7,651.1,97.60000000000002,,470.0,349995.0,47.0,78.10000000000002,11.646286907247244,14.990016894486258,7446.702127659574,744.6702127659574 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,EDBL,Excel Development Bank Ltd.,581.0,582.0,578.0,,578.0,581.5,-3.5,,6085.0,3531134.0,26.0,4.0,0.6884681583476765,-0.6018916595012898,135812.84615384616,580.3013968775678 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,EHPL,Eastern Hydropower Limited,365.0,365.0,350.0,,351.0,358.9,-7.899999999999977,,5657.0,1998641.3,74.0,15.0,4.10958904109589,-2.2011702424073496,27008.666216216217,353.3041011136645 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,ENL,Emerging Nepal Limited,845.0,845.0,824.0,,824.0,849.0,-25.0,,309.0,254980.0,9.0,21.0,2.485207100591716,-2.944640753828033,28331.11111111111,825.1779935275081 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,780.2,788.0,770.1,,772.0,780.0,-8.0,,4781.0,3726477.1,39.0,17.899999999999977,2.294283517046908,-1.0256410256410255,95550.69487179487,779.4346580213345 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,997.0,997.0,960.0,,960.0,997.0,-37.0,,2488.0,2440423.3,55.0,37.0,3.711133400200602,-3.711133400200602,44371.332727272726,980.8775321543408 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,GBBL,Garima Bikas Bank Limited,405.0,431.0,405.0,,423.0,426.0,-3.0,,48342.0,20562966.1,125.0,26.0,6.419753086419753,-0.7042253521126761,164503.7288,425.3644056927724 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,GBILD84/85,"Global IME Bank Debenture, 2084/85",1133.4,1133.4,1133.4,,1133.4,1145.0,-11.599999999999909,,9485.0,10750299.0,1.0,0.0,0.0,-1.0131004366812146,10750299.0,1133.4 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,GBIME,Global IME Bank Limited,238.0,267.8,238.0,,255.6,249.5,6.099999999999994,,1000709.0,258848167.2,1890.0,29.80000000000001,12.52100840336135,2.444889779559116,136956.70222222223,258.6647738753224 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,GBIMESY2,Global IME Sammunat Yojana -2,9.4,9.48,9.12,,9.3,9.33,-0.02999999999999936,,2200.0,20190.0,9.0,0.3600000000000012,3.829787234042566,-0.32154340836012174,2243.3333333333335,9.177272727272728 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,750.0,765.0,750.0,,752.2,761.0,-8.799999999999955,,1549.0,1177521.5,31.0,15.0,2.0,-1.1563731931668797,37984.56451612903,760.1817301484829 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,GCIL,Ghorahi Cement Industry Limited,361.3,365.0,360.0,,360.0,364.0,-4.0,,11134.0,4035082.7,134.0,5.0,1.383891502906172,-1.098901098901099,30112.557462686567,362.41087659421595 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,GFCL,Goodwill Finance Limited,630.0,636.0,624.7,,625.0,630.4,-5.399999999999977,,7269.0,4572625.1,65.0,11.299999999999955,1.7936507936507866,-0.8565989847715701,70348.07846153846,629.0583436511212 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,GHL,Ghalemdi Hydro Limited,234.0,238.0,231.0,,231.0,234.0,-3.0,,34943.0,8131261.9,101.0,7.0,2.9914529914529915,-1.282051282051282,80507.54356435644,232.7007383453052 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,GIBF1,Global IME Balanced Fund-1,10.6,10.7,10.6,,10.7,10.55,0.14999999999999858,,1400.0,14861.0,6.0,0.09999999999999964,0.943396226415091,1.421800947867285,2476.8333333333335,10.615 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1119.9,1133.3,1086.4,,1125.0,1120.0,5.0,,4828.0,5288907.3,38.0,46.899999999999864,4.187873917314033,0.4464285714285714,139181.77105263158,1095.465472245236 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1710.0,1850.0,1710.0,,1772.0,1800.0,-28.0,,234.0,418214.6,19.0,140.0,8.187134502923977,-1.5555555555555556,22011.294736842105,1787.2418803418802 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,GLH,GreenLife Hydropower Limited,257.1,261.9,255.0,,255.0,259.0,-4.0,,21236.0,5451838.4,115.0,6.899999999999977,2.6837806301050082,-1.5444015444015444,47407.29043478261,256.7262384629874 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1220.0,1220.0,1214.0,,1214.0,1246.0,-32.0,,105.0,128016.0,4.0,6.0,0.49180327868852464,-2.568218298555377,32004.0,1219.2 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,482.0,484.7,472.0,,472.1,473.0,-0.8999999999999773,,26020.0,12445850.5,63.0,12.699999999999989,2.63485477178423,-0.19027484143762732,197553.18253968254,478.31862029208304 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,GMLI,Guardian Micro Life Insurance Limited ,1187.0,1205.0,1157.0,,1157.0,1186.5,-29.5,,473.0,558087.3,27.0,48.0,4.043807919123841,-2.4863042562157607,20669.9,1179.8885835095139 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,GRDBL,Green Development Bank Ltd.,1033.6,1112.0,1033.6,,1067.0,1088.0,-21.0,,5956.0,6414970.1,53.0,78.40000000000009,7.585139318885458,-1.9301470588235294,121037.1716981132,1077.0601242444593 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,GSY,Garima Samriddhi Yojana,9.51,9.87,9.51,,9.87,9.42,0.4499999999999993,,2100.0,20308.0,21.0,0.35999999999999943,3.78548895899053,4.77707006369426,967.047619047619,9.67047619047619 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,GUFL,Gurkhas Finance Ltd.,566.9,594.9,566.9,,580.0,557.0,23.0,,138884.0,80992115.9,625.0,28.0,4.939142705944611,4.129263913824058,129587.38544000001,583.163761844417 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,GVL,Green Ventures Limited,482.4,490.0,482.4,,484.1,485.0,-0.8999999999999773,,9337.0,4538904.1,60.0,7.600000000000023,1.575456053067998,-0.18556701030927367,75648.40166666666,486.1201777872978 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,H8020,Himalayan 80-20,11.8,11.81,11.8,,11.81,12.0,-0.1899999999999995,,1000.0,11809.0,9.0,0.009999999999999787,0.0847457627118626,-1.5833333333333293,1312.111111111111,11.809 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,HATHY,Hathway Investment Nepal Limited,750.0,759.0,725.0,,725.2,755.0,-29.799999999999955,,7574.0,5577228.9,100.0,34.0,4.533333333333333,-3.947019867549663,55772.289000000004,736.3650514919461 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,HBL,Himalayan Bank Limited,206.0,210.0,201.4,,202.1,206.0,-3.9000000000000057,,76978.0,15931018.8,967.0,8.599999999999994,4.174757281553395,-1.8932038834951486,16474.683350568772,206.95547818857338 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,HDHPC,Himal Dolakha Hydropower Company Limited,220.6,222.0,214.7,,215.2,218.6,-3.4000000000000057,,123768.0,27095855.4,278.0,7.300000000000011,3.309156844968274,-1.5553522415370566,97467.10575539568,218.92456369982546 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,HDL,Himalayan Distillery Limited,1199.0,1199.0,1165.0,,1165.0,1166.0,-1.0,,13750.0,16101268.9,244.0,34.0,2.835696413678065,-0.08576329331046312,65988.80696721311,1171.0013745454546 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,HEI,Himalayan Everest Insurance Limited,545.0,548.0,535.0,,535.0,544.0,-9.0,,8528.0,4641012.5,29.0,13.0,2.385321100917431,-1.6544117647058825,160034.91379310345,544.2087828330207 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,HEIP,Himalayan Everest Insurance Limited Promoter,337.8,342.0,337.8,,342.0,328.0,14.0,,491.0,167393.8,6.0,4.199999999999989,1.2433392539964443,4.2682926829268295,27898.966666666664,340.9242362525458 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,HFIN,Hotel Forest Inn Limited,757.0,780.0,731.0,,731.0,779.0,-48.0,,38087.0,28802523.4,582.0,49.0,6.472919418758257,-6.161745827984596,49488.87182130584,756.2297739386141 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,HHL,Himalayan Hydropower Limited,350.0,355.9,343.0,,344.0,349.0,-5.0,,19724.0,6812683.6,121.0,12.899999999999977,3.685714285714279,-1.4326647564469914,56303.17024793388,345.4007097951734 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,HIDCL,Hydorelectricity Investment and Development Company Ltd,261.3,267.0,260.2,,263.0,263.7,-0.6999999999999886,,31187.0,8223284.2,183.0,6.800000000000011,2.602372751626487,-0.26545316647705297,44935.97923497268,263.6766665597845 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,195.0,199.0,191.0,,191.0,195.9,-4.900000000000006,,126640.0,24651915.1,189.0,8.0,4.102564102564102,-2.501276161306792,130433.41322751323,194.66136370814908 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,HIMSTAR,Him Star Urja Company Limited,748.0,780.0,725.6,,730.0,770.0,-40.0,,5994.0,4513368.9,93.0,54.39999999999998,7.27272727272727,-5.194805194805195,48530.848387096776,752.9811311311312 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,900.9,900.9,883.1,,883.1,900.9,-17.799999999999955,,723.0,638625.0,6.0,17.799999999999955,1.9758019758019707,-1.9758019758019707,106437.5,883.298755186722 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,HLI,Himalayan Life Insurance Limited,330.0,336.0,330.0,,332.0,333.5,-1.5,,21190.0,7069345.8,181.0,6.0,1.8181818181818181,-0.4497751124437781,39057.1591160221,333.61707409155264 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,HLICF,HLI Large Cap Fund,8.49,8.49,8.25,,8.46,8.75,-0.28999999999999915,,2650.0,22004.5,9.0,0.2400000000000002,2.826855123674914,-3.3142857142857043,2444.9444444444443,8.303584905660378 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,HPPL,Himalayan Power Partner Ltd.,370.0,385.0,370.0,,372.4,380.0,-7.600000000000023,,81861.0,31025788.3,240.0,15.0,4.054054054054054,-2.0000000000000058,129274.11791666667,379.00573288867713 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,HRL,Himalayan Reinsurance Limited,635.0,635.0,605.0,,605.3,629.0,-23.700000000000045,,126986.0,78360494.6,1128.0,30.0,4.724409448818897,-3.7678855325914222,69468.52358156028,617.0797930480525 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,HURJA,Himalaya Urja Bikas Company Limited,241.3,246.0,238.0,,238.0,241.0,-3.0,,52160.0,12574207.8,137.0,8.0,3.3153750518027354,-1.2448132780082988,91782.53868613139,241.06993481595094 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,ICFC,ICFC Finance Limited,628.0,628.0,617.1,,618.0,628.0,-10.0,,2760.0,1715409.3,25.0,10.899999999999977,1.7356687898089136,-1.5923566878980893,68616.372,621.5251086956522 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,ICFCD88,9% ICFC Finance Limited Debenture 2088,1125.0,1125.0,1125.0,,1125.0,1124.2,0.7999999999999545,,25.0,28125.0,1.0,0.0,0.0,0.07116171499732739,28125.0,1125.0 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,ICFCD89,8% ICFC Finance Limited Debenture 2089,1100.0,1101.0,1097.0,,1097.6,1101.0,-3.400000000000091,,95.0,104406.0,5.0,4.0,0.36363636363636365,-0.3088101725703988,20881.2,1099.0105263157895 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,IGI,IGI Prudential insurance Limited,455.0,455.0,442.0,,442.0,449.8,-7.800000000000011,,3046.0,1353691.0,24.0,13.0,2.857142857142857,-1.7341040462427773,56403.791666666664,444.4159553512804 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,IHL,Ingwa Hydropower Limited,356.1,363.0,351.0,,352.3,362.5,-10.199999999999989,,5183.0,1847844.0,45.0,12.0,3.369839932603201,-2.8137931034482726,41063.2,356.52016206830024 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,860.0,930.0,860.0,,889.0,884.0,5.0,,571.0,503995.8,23.0,70.0,8.13953488372093,0.5656108597285068,21912.86086956522,882.6546409807355 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,ILI,IME Life Insurance Company Limited,422.0,429.9,422.0,,422.0,425.0,-3.0,,4093.0,1735469.0,140.0,7.899999999999977,1.872037914691938,-0.7058823529411765,12396.207142857143,424.0090398240899 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,JBBL,Jyoti Bikas Bank Limited,360.1,366.0,355.2,,355.6,364.1,-8.5,,39569.0,14298149.5,117.0,10.800000000000011,2.999166898083869,-2.334523482559736,122206.40598290598,361.34725416361294 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1265.0,1290.0,1265.0,,1279.0,1283.0,-4.0,,2458.0,3152994.9,57.0,25.0,1.9762845849802373,-0.3117692907248636,55315.7,1282.7481285598046 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,JFL,Janaki Finance Company Limited,404.0,412.0,400.1,,400.1,404.0,-3.8999999999999773,,3787.0,1546032.9,43.0,11.899999999999977,2.9455445544554397,-0.9653465346534598,35954.25348837209,408.2473989965672 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,JHAPA,Jhapa Energy Limited,1201.1,1223.9,1155.0,,1160.0,1211.1,-51.09999999999991,,7153.0,8516773.6,106.0,68.90000000000009,5.736408292398643,-4.219304764263885,80346.92075471698,1190.6575702502446 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,JOSHI,Joshi Hydropower Development Company Ltd,276.9,276.9,265.7,,267.9,270.0,-2.1000000000000227,,6409.0,1726663.5,39.0,11.199999999999989,4.044781509570238,-0.7777777777777861,44273.42307692308,269.4123108129193 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1045.0,1045.0,1021.0,,1021.0,1039.0,-18.0,,191.0,198030.0,6.0,24.0,2.2966507177033493,-1.7324350336862366,33005.0,1036.806282722513 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,KAHL,Kalanga Hydro Limited,601.2,608.0,558.0,,561.0,601.2,-40.200000000000045,,53546.0,30708049.9,2013.0,50.0,8.3166999334664,-6.6866267465069935,15254.868306010929,573.4891476487505 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,KBL,Kumari Bank Limited,228.2,235.0,226.1,,226.1,228.2,-2.0999999999999943,,545046.0,125736025.2,1174.0,8.900000000000006,3.9000876424189332,-0.9202453987730038,107100.5325383305,230.6888321352693 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,KBLD89,11% KBL Debenture 2089,1260.0,1260.0,1250.0,,1250.0,1260.0,-10.0,,81.0,101570.0,5.0,10.0,0.7936507936507936,-0.7936507936507936,20314.0,1253.9506172839506 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,KBSH,Kutheli Bukhari Small Hydropower Limited,1053.0,1053.0,1000.0,,1010.1,1050.0,-39.89999999999998,,15202.0,15539522.1,205.0,53.0,5.0332383665717,-3.799999999999998,75802.54682926829,1022.2024799368504 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,KDBY,Kumari Dhanabriddhi Yojana,10.9,11.11,10.9,,11.11,11.0,0.10999999999999943,,3400.0,37519.0,17.0,0.20999999999999908,1.9266055045871473,0.9999999999999948,2207.0,11.035 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,KDL,Kalinchowk Darshan Limited,793.0,802.0,793.0,,800.0,813.9,-13.899999999999977,,327.0,261494.0,17.0,9.0,1.1349306431273645,-1.7078265143137952,15382.0,799.6758409785933 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,KEF,Kumari Equity Fund,10.4,10.65,10.4,,10.62,10.69,-0.07000000000000028,,7800.0,82779.0,10.0,0.25,2.4038461538461537,-0.6548175865294695,8277.9,10.612692307692308 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,KHPL,Kalinchock Hydropower Limited,960.4,989.9,945.0,,945.0,990.0,-45.0,,10876.0,10484568.9,170.0,44.89999999999998,4.6751353602665535,-4.545454545454546,61673.934705882355,964.0096450901067 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,KKHC,Khanikhola Hydropower Co. Ltd.,282.3,290.0,280.0,,283.0,282.3,0.6999999999999886,,259458.0,73959331.0,815.0,10.0,3.5423308537017353,0.24796315975911748,90747.645398773,285.0531916533697 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,800.0,800.0,783.1,,783.2,806.0,-22.799999999999955,,1390.0,1101234.7,26.0,16.899999999999977,2.112499999999997,-2.828784119106694,42355.18076923077,792.2551798561151 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,KPCL,Kalika power Company Ltd,482.0,488.0,473.0,,473.0,482.0,-9.0,,4017.0,1931192.2,43.0,15.0,3.112033195020747,-1.8672199170124482,44911.4465116279,480.7548419218322 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,KSBBL,Kamana Sewa Bikas Bank Limited,489.0,493.0,486.6,,486.7,488.6,-1.900000000000034,,7422.0,3638099.9,37.0,6.399999999999977,1.3087934560327152,-0.38886614817847603,98327.02432432432,490.1778361627594 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,KSY,Kumari Sabal Yojana,9.5,9.82,9.5,,9.56,9.55,0.009999999999999787,,601.0,5759.82,5.0,0.3200000000000003,3.3684210526315814,0.1047120418848145,1151.964,9.583727121464225 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,LBBL,Lumbini Bikas Bank Ltd.,510.0,514.9,498.0,,499.0,510.0,-11.0,,39603.0,20044545.2,161.0,16.899999999999977,3.313725490196074,-2.156862745098039,124500.28074534162,506.13704012322296 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,LBLD86,10% Laxmi Bank Debenture 2086,1229.0,1229.0,1229.0,,1229.0,1229.0,0.0,,5.0,6000.0,1.0,0.0,0.0,0.0,6000.0,1200.0 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,LEC,Liberty Energy Company Limited,225.0,234.0,225.0,,226.0,224.0,2.0,,315644.0,72741329.9,728.0,9.0,4.0,0.8928571428571428,99919.40920329672,230.45370702436924 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,LICN,Life Insurance Corporation (Nepal) Limited,814.9,814.9,794.2,,794.2,804.0,-9.799999999999955,,7686.0,6146028.1,57.0,20.699999999999932,2.540188980242966,-1.2189054726368103,107825.0543859649,799.6393572729638 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,915.0,920.0,908.0,,908.0,935.0,-27.0,,1265.0,1154938.6,17.0,12.0,1.3114754098360655,-2.8877005347593583,67937.56470588235,912.9949407114625 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,LSL,Laxmi Sunrise Bank Limited,218.8,235.0,218.8,,229.0,230.3,-1.3000000000000114,,227939.0,52727067.8,394.0,16.19999999999999,7.404021937842773,-0.5644811115935785,133825.04517766496,231.32095780011318 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,LUK,Laxmi Unnati Kosh,9.76,10.06,9.76,,10.06,9.76,0.3000000000000007,,3050.0,30633.5,6.0,0.3000000000000007,3.0737704918032858,3.0737704918032858,5105.583333333333,10.04377049180328 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,LVF2,Laxmi Value Fund 2,9.56,9.6,9.56,,9.6,9.66,-0.0600000000000005,,600.0,5756.0,5.0,0.03999999999999915,0.41841004184099523,-0.6211180124223654,1151.2,9.593333333333334 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,MABEL,Mabilung Energy Limited,638.0,649.0,618.9,,618.9,637.0,-18.100000000000023,,6950.0,4368869.8,89.0,30.100000000000023,4.717868338557997,-2.841444270015702,49088.42471910112,628.6143597122302 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,MAKAR,Makar Jitumaya Suri Hydropower Limited,460.0,460.0,448.0,,452.9,450.0,2.8999999999999773,,45923.0,20668585.2,178.0,12.0,2.608695652173913,0.6444444444444394,116115.64719101123,450.07044835921 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,MANDU,Mandu Hydropower Limited,858.0,858.0,819.0,,823.1,857.9,-34.799999999999955,,458.0,383252.5,20.0,39.0,4.545454545454546,-4.056416831798573,19162.625,836.7958515283843 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,828.0,845.0,828.0,,840.0,843.0,-3.0,,199.0,166281.2,12.0,17.0,2.0531400966183577,-0.3558718861209964,13856.766666666668,835.58391959799 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,276.0,276.1,272.0,,274.2,276.1,-1.900000000000034,,11060.0,3034538.2,162.0,4.100000000000023,1.4855072463768197,-0.6881564650489076,18731.71728395062,274.37054249547924 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,MBL,Machhapuchhre Bank Limited,259.0,265.5,258.6,,260.8,259.9,0.9000000000000341,,223912.0,58921809.4,465.0,6.899999999999977,2.664092664092655,0.3462870334744264,126713.56860215054,263.14717121011824 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,MBLEF,MBL Equity Fund,9.9,10.2,9.9,,10.0,10.2,-0.1999999999999993,,2300.0,23113.0,13.0,0.29999999999999893,3.030303030303019,-1.9607843137254832,1777.923076923077,10.049130434782608 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,MCHL,Menchhiyam Hydropower Limited,290.0,290.0,282.3,,282.3,285.0,-2.6999999999999886,,5137.0,1461957.7,54.0,7.699999999999989,2.6551724137930997,-0.9473684210526276,27073.29074074074,284.59367335020437 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,MDB,Miteri Development Bank Limited,601.0,602.0,595.5,,595.5,602.0,-6.5,,4308.0,2575004.0,41.0,6.5,1.0815307820299502,-1.0797342192691028,62804.9756097561,597.7260909935005 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,MEHL,Manakamana Engineering Hydropower Limited,315.1,323.0,310.0,,310.0,315.0,-5.0,,2876.0,906383.6,42.0,13.0,4.125674389082831,-1.5873015873015872,21580.561904761904,315.15424200278164 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,MEL,Modi Energy Limited,220.0,224.2,220.0,,220.3,220.0,0.30000000000001137,,3865.0,857297.4,88.0,4.199999999999989,1.909090909090904,0.13636363636364154,9742.01590909091,221.81045278137128 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,MEN,Mountain Energy Nepal Limited,597.1,602.9,595.5,,600.0,597.0,3.0,,33389.0,20011651.0,151.0,7.399999999999977,1.2393233964160069,0.5025125628140703,132527.49006622517,599.3486178082602 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,MERO,Mero Microfinance Bittiya Sanstha Ltd.,700.0,700.0,681.0,,681.1,694.0,-12.899999999999977,,4465.0,3072270.9,47.0,19.0,2.7142857142857144,-1.8587896253602274,65367.46595744681,688.0785890257558 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,MFIL,Manjushree Finance Ltd.,770.0,835.0,770.0,,787.0,795.9,-8.899999999999977,,36084.0,28614343.5,100.0,65.0,8.441558441558442,-1.1182309335343608,286143.435,792.9925590289325 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,MHCL,Molung Hydropower Company Limited,325.0,331.5,325.0,,326.2,330.0,-3.8000000000000114,,1963.0,644771.3,46.0,6.5,2.0,-1.151515151515155,14016.767391304349,328.46220071319414 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,MHL,Mandakini Hydropower Limited,480.0,487.0,475.0,,475.0,485.0,-10.0,,3073.0,1465617.0,44.0,12.0,2.5,-2.0618556701030926,33309.47727272727,476.9336153595835 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,MHNL,Mountain Hydro Nepal Limited,240.8,245.0,235.0,,235.0,241.5,-6.5,,5663.0,1353786.0,49.0,10.0,4.152823920265781,-2.691511387163561,27628.285714285714,239.05809641532755 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,MKCL,Muktinath Krishi Company Limited,1152.0,1180.0,1152.0,,1154.0,1180.0,-26.0,,478.0,552322.4,17.0,28.0,2.430555555555556,-2.2033898305084745,32489.552941176473,1155.4861924686193 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,MKHC,Maya Khola Hydropower Company Limited,293.0,300.0,293.0,,295.1,297.2,-2.099999999999966,,1965.0,582997.2,46.0,7.0,2.3890784982935154,-0.7065948855989118,12673.852173913043,296.69068702290076 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,MKHL,Mai Khola Hydropower Limited,493.0,516.9,493.0,,502.1,507.0,-4.899999999999977,,3064.0,1554211.0,40.0,23.899999999999977,4.847870182555776,-0.966469428007885,38855.275,507.2490208877285 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,MKJC,Mailung Khola Jal Vidhyut Company Limited,500.0,500.0,470.0,,470.0,487.0,-17.0,,7674.0,3678284.8,42.0,30.0,6.0,-3.4907597535934287,87578.20952380952,479.3178003648684 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1168.5,1168.5,1145.0,,1145.0,1150.0,-5.0,,322.0,369170.0,10.0,23.5,2.011125374411639,-0.43478260869565216,36917.0,1146.4906832298136 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,MLBL,Mahalaxmi Bikas Bank Ltd.,366.8,367.7,360.0,,360.0,364.0,-4.0,,40971.0,14926901.1,127.0,7.699999999999989,2.099236641221371,-1.098901098901099,117534.65433070865,364.3284542725342 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1162.1,1165.0,1160.0,,1165.0,1193.0,-28.0,,455.0,529894.5,8.0,5.0,0.43025557180965496,-2.347024308466052,66236.8125,1164.6032967032968 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1715.0,1720.0,1696.2,,1701.0,1739.9,-38.90000000000009,,364.0,619540.1,16.0,23.799999999999955,1.3877551020408136,-2.235760675900919,38721.25625,1702.0332417582417 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,MMF1,Mega Mutual Fund -1,9.19,9.3,9.0,,9.0,9.47,-0.47000000000000064,,3881.0,35593.2,16.0,0.3000000000000007,3.26441784548423,-4.9630411826821605,2224.575,9.171141458387012 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,485.0,517.0,485.0,,505.0,496.0,9.0,,13465.0,6801916.2,129.0,32.0,6.5979381443298974,1.8145161290322582,52728.03255813954,505.1553063497958 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,MNBBL,Muktinath Bikas Bank Ltd.,365.0,380.0,365.0,,375.6,377.0,-1.3999999999999773,,19071.0,7196807.6,123.0,15.0,4.10958904109589,-0.37135278514588255,58510.63089430894,377.36917833359547 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,MNMF1,Muktinath Mutual Fund 1,9.52,9.95,9.52,,9.8,9.7,0.10000000000000142,,3201.0,31242.95,15.0,0.4299999999999997,4.516806722689073,1.0309278350515612,2082.8633333333332,9.760371758825368 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,MPFL,Multipurpose Finance Company Limited,610.0,628.9,610.0,,617.0,626.9,-9.899999999999977,,16194.0,10089769.5,71.0,18.899999999999977,3.0983606557377015,-1.5791992343276404,142109.4295774648,623.0560392738051 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,MSHL,Mid Solu Hydropower Limited,630.0,635.0,620.0,,620.0,632.0,-12.0,,429.0,267656.0,19.0,15.0,2.380952380952381,-1.89873417721519,14087.157894736842,623.9067599067599 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1207.1,1230.0,1207.1,,1211.0,1244.0,-33.0,,422.0,516108.0,19.0,22.90000000000009,1.8971087730925436,-2.652733118971061,27163.57894736842,1223.004739336493 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,NABBC,Narayani Development Bank Limited,800.0,819.0,790.0,,790.2,786.0,4.2000000000000455,,13496.0,10840858.5,132.0,29.0,3.6249999999999996,0.5343511450381737,82127.71590909091,803.264559869591 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,NABIL,Nabil Bank Limited,553.0,568.0,553.0,,560.1,553.1,7.0,,122704.0,68804546.3,801.0,15.0,2.7124773960216997,1.2655939251491592,85898.3099875156,560.7359686725779 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,737.0,749.9,730.0,,749.9,738.0,11.899999999999977,,200.0,146581.0,7.0,19.899999999999977,2.700135685210309,1.6124661246612433,20940.14285714286,732.905 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,NBBD2085,10.25% NBBL Debenture 2085,1165.0,1165.0,1160.7,,1160.7,1133.0,27.700000000000045,,2503.0,2905350.0,19.0,4.2999999999999545,0.36909871244634807,2.444836716681381,152913.15789473685,1160.747103475829 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,NBF2,NABIL BALANCED FUND-2,10.0,10.01,10.0,,10.01,10.02,-0.009999999999999787,,2000.0,20001.0,2.0,0.009999999999999787,0.09999999999999788,-0.09980039920159467,10000.5,10.0005 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,NBF3,Nabil Balanced Fund-3,9.7,9.79,9.51,,9.68,9.97,-0.2900000000000009,,6310.0,60471.1,15.0,0.27999999999999936,2.8865979381443236,-2.9087261785356158,4031.4066666666668,9.58337559429477 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,NBL,Nepal Bank Limited,258.4,275.3,258.4,,271.0,272.0,-1.0,,78835.0,21555860.5,260.0,16.900000000000034,6.5402476780185905,-0.3676470588235294,82907.15576923077,273.43008181645206 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,NBLD85,Nabil Debenture 2085,1070.9,1070.9,1070.9,,1070.9,1040.0,30.90000000000009,,25.0,26772.5,1.0,0.0,0.0,2.971153846153855,26772.5,1070.9 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,NBLD87,8.5% Nepal Bank Debenture 2087,1225.0,1225.0,1120.0,,1120.0,1225.0,-105.0,,9781.0,11062127.4,4.0,105.0,8.571428571428571,-8.571428571428571,2765531.85,1130.9812289131992 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,NCCD86,9.5% NCC Debenture 2086,1200.0,1200.0,1200.0,,1200.0,1206.0,-6.0,,22578.0,27093600.0,1.0,0.0,0.0,-0.4975124378109453,27093600.0,1200.0 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1490.0,1510.0,1490.0,,1498.0,1520.0,-22.0,,418.0,627258.0,15.0,20.0,1.342281879194631,-1.4473684210526316,41817.2,1500.6172248803828 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,NFS,Nepal Finance Ltd.,581.0,592.0,580.0,,581.1,582.0,-0.8999999999999773,,5213.0,3053358.5,52.0,12.0,2.0654044750430294,-0.15463917525772805,58718.432692307695,585.7200268559371 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,NGPL,Ngadi Group Power Ltd.,416.1,422.0,412.4,,413.1,420.0,-6.899999999999977,,106310.0,44228885.1,289.0,9.600000000000023,2.3071377072819086,-1.6428571428571375,153041.1249134948,416.03692126798984 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,NHDL,Nepal Hydro Developers Ltd.,645.5,646.0,640.1,,640.1,650.0,-9.899999999999977,,1305.0,836900.5,15.0,5.899999999999977,0.9140201394267975,-1.5230769230769194,55793.36666666667,641.3030651340996 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,NHPC,National Hydro Power Company Limited,272.0,282.0,269.0,,270.1,280.4,-10.299999999999955,,212020.0,58364434.4,604.0,13.0,4.779411764705882,-3.6733238231098273,96629.8582781457,275.27796622960096 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1063.3,1063.3,1063.3,,1063.3,1050.0,13.299999999999955,,30.0,31899.0,1.0,0.0,0.0,1.2666666666666624,31899.0,1063.3 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,NIBLGF,NIBL Growth Fund,9.65,9.65,9.22,,9.22,9.22,0.0,,27790.0,267134.6,11.0,0.4299999999999997,4.455958549222795,0.0,24284.963636363635,9.612616048938467 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,NIBLSTF,NIBL Stable Fund,8.8,8.8,8.7,,8.8,8.8,0.0,,10400.0,90604.4,7.0,0.10000000000000142,1.1363636363636525,0.0,12943.485714285713,8.711961538461537 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,NIBSF2,NIBL Samriddhi Fund -2,9.1,9.1,8.57,,8.9,8.85,0.05000000000000071,,4520.0,40859.0,8.0,0.5299999999999994,5.824175824175818,0.5649717514124375,5107.375,9.039601769911505 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,NICA,NIC Asia Bank Ltd.,344.0,353.5,339.5,,339.5,344.2,-4.699999999999989,,120012.0,41511049.2,311.0,14.0,4.069767441860465,-1.3654851830331172,133476.0424437299,345.89082091790823 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,NICAD2091,7% NIC ASIA Debenture 2091,1033.1,1040.1,1033.1,,1040.1,1045.0,-4.900000000000091,,50.0,51830.0,2.0,7.0,0.6775723550479141,-0.46889952153110914,25915.0,1036.6 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,NICBF,NIC Asia Balanced Fund,9.07,9.07,9.07,,9.07,9.12,-0.049999999999998934,,200.0,1814.0,1.0,0.0,0.0,-0.5482456140350761,1814.0,9.07 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,NICD83/84,10.25% NIC Asia Debenture 2083/84,1035.0,1035.0,1028.1,,1028.1,1048.0,-19.90000000000009,,87.0,89794.4,4.0,6.900000000000091,0.6666666666666755,-1.8988549618320698,22448.6,1032.119540229885 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,NICFC,NIC Asia Flexi CAP Fund,9.01,9.46,9.0,,9.45,9.2,0.25,,19650.0,184849.51,11.0,0.46000000000000085,5.105438401775815,2.717391304347826,16804.50090909091,9.407099745547074 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,NICGF2,NIC ASIA Growth Fund-2,9.55,9.55,9.27,,9.27,9.38,-0.11000000000000121,,1000.0,9298.0,5.0,0.28000000000000114,2.931937172774881,-1.1727078891258123,1859.6,9.298 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,NICL,Nepal Insurance Co. Ltd.,521.0,524.9,517.6,,517.6,520.0,-2.3999999999999773,,3735.0,1944214.0,27.0,7.2999999999999545,1.4011516314779184,-0.4615384615384572,72007.92592592593,520.5392235609103 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,560.0,568.4,560.0,,561.0,568.0,-7.0,,3225.0,1811092.2,58.0,8.399999999999977,1.499999999999996,-1.232394366197183,31225.727586206896,561.578976744186 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,NICSF,NIC Asia Select Fund 30,8.93,9.0,8.81,,9.0,9.2,-0.1999999999999993,,1200.0,10774.0,3.0,0.1899999999999995,2.1276595744680793,-2.173913043478253,3591.3333333333335,8.978333333333333 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,NIFRA,Nepal Infrastructure Bank Limited,256.0,258.0,252.0,,253.6,255.0,-1.4000000000000057,,49051.0,12537086.9,342.0,6.0,2.34375,-0.5490196078431395,36658.14883040936,255.59289107255714 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,NIFRAGED,Nifra Green Energy Debenture 6% - 2088/89,1034.0,1034.0,1034.0,,1034.0,1030.0,4.0,,50.0,51700.0,1.0,0.0,0.0,0.3883495145631068,51700.0,1034.0 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,NIFRAUR85/86,NIFRA Uraj Rinpatra7%-2085/86,1033.2,1033.2,1033.2,,1033.2,1065.0,-31.799999999999955,,25.0,25830.0,1.0,0.0,0.0,-2.985915492957742,25830.0,1033.2 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,NIL,Neco Insurance Limited,625.0,640.0,619.2,,621.1,630.0,-8.899999999999977,,10629.0,6640389.8,71.0,20.799999999999955,3.3279999999999927,-1.412698412698409,93526.61690140844,624.7426662903378 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,NIMB,Nepal Investment Mega Bank Limited,194.0,213.0,194.0,,203.0,204.2,-1.1999999999999886,,414567.0,85964544.0,832.0,19.0,9.793814432989691,-0.587659157688535,103322.76923076923,207.35983327182336 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,NIMBD90,10% NIMB Debenture 2090,1220.1,1266.2,1220.1,,1266.2,1220.1,46.100000000000136,,1544.0,1955003.3,2.0,46.100000000000136,3.7783788214080927,3.7783788214080927,977501.65,1266.193847150259 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,149.2,149.2,145.5,,145.5,145.1,0.4000000000000057,,1450.0,211967.0,12.0,3.6999999999999886,2.4798927613940944,0.2756719503790529,17663.916666666668,146.18413793103448 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,NLG,NLG Insurance Company Ltd.,603.0,603.0,591.2,,591.2,603.9,-12.699999999999932,,3147.0,1875665.8,30.0,11.799999999999955,1.9568822553897105,-2.1029971849643867,62522.193333333336,596.0170956466476 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,NLIC,Nepal Life Insurance Co. Ltd.,769.0,773.9,763.3,,766.5,769.0,-2.5,,10716.0,8222233.4,109.0,10.600000000000023,1.37841352405722,-0.3250975292587776,75433.33394495414,767.2856849570736 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,NLICL,National Life Insurance Co. Ltd.,588.0,605.0,588.0,,589.0,588.0,1.0,,28181.0,16705542.4,73.0,17.0,2.891156462585034,0.17006802721088435,228843.04657534248,592.7945211312586 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,NMB,NMB Bank Limited,235.0,268.0,235.0,,251.0,247.1,3.9000000000000057,,164381.0,42315545.7,456.0,33.0,14.042553191489363,1.5783083771752349,92797.24934210526,257.4235811924736 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,NMB50,NMB 50,10.74,10.74,10.42,,10.42,10.6,-0.17999999999999972,,619.0,6488.06,2.0,0.3200000000000003,2.9795158286778425,-1.6981132075471674,3244.03,10.481518578352182 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,NMBD87/88,NMB Debenture 8.50% - 2087/88,1174.7,1174.7,1110.0,,1110.0,1211.0,-101.0,,42279.0,48197657.0,3.0,64.70000000000005,5.507789222780287,-8.340214698596201,16065885.666666666,1139.9904680810805 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,NMBD89/90,NMB Debenture 10.75%-2089/90,1328.9,1328.9,1260.0,,1260.0,1370.0,-110.0,,18315.0,23077889.0,3.0,68.90000000000009,5.184739258032966,-8.02919708029197,7692629.666666667,1260.0539994539995 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,NMBHF2,NMB Hybrid Fund L- II,9.81,9.84,9.59,,9.8,9.77,0.030000000000001137,,96955.0,950801.44,13.0,0.25,2.54841997961264,0.30706243602867084,73138.5723076923,9.806626166778402 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,NMBMF,NMB Microfinance Bittiya Sanstha Ltd.,625.0,639.5,625.0,,626.0,640.0,-14.0,,494.0,309279.0,8.0,14.5,2.32,-2.1875,38659.875,626.0708502024291 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,NMFBS,National Laghubitta Bittiya Sanstha Limited,1131.0,1150.0,1121.8,,1130.1,1131.0,-0.900000000000091,,2632.0,3003664.7,35.0,28.200000000000045,2.4933687002652563,-0.07957559681698417,85818.99142857143,1141.209992401216 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,NMIC,Nepal Micro Insurance Company Limited,961.0,990.0,945.3,,950.0,984.0,-34.0,,2574.0,2484599.2,81.0,44.700000000000045,4.651404786680546,-3.4552845528455287,30674.064197530868,965.2677544677546 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,545.0,545.0,533.1,,542.0,545.9,-3.8999999999999773,,7224.0,3870054.3,55.0,11.899999999999977,2.183486238532106,-0.7144165598094848,70364.62363636363,535.7218023255814 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,NRIC,Nepal Reinsurance Company Limited,986.0,995.0,960.3,,966.0,986.0,-20.0,,22082.0,21603824.4,183.0,34.700000000000045,3.519269776876272,-2.028397565922921,118053.68524590164,978.3454578389637 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,NRM,Nepal Republic Media Limited,324.0,326.0,321.1,,321.1,328.4,-7.2999999999999545,,4280.0,1386158.0,43.0,4.899999999999977,1.5123456790123386,-2.2228989037758695,32236.232558139534,323.86869158878505 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,NRN,NRN Infrastructure and Development Limited,1435.0,1479.0,1435.0,,1437.1,1463.0,-25.90000000000009,,67367.0,98290284.7,320.0,44.0,3.0662020905923346,-1.7703349282296714,307157.1396875,1459.0271898704113 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,NSIF2,NMB Sulav Investment Fund - 2,10.68,10.8,10.61,,10.8,10.68,0.120000000000001,,12000.0,127726.0,13.0,0.19000000000000128,1.7790262172284763,1.123595505617987,9825.076923076924,10.643833333333333 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,NSY,Nepal Life Samriddhi Lagani Yojana,9.33,9.5,9.28,,9.5,9.33,0.16999999999999993,,3000.0,28010.0,25.0,0.22000000000000064,2.35798499464095,1.822079314040728,1120.4,9.336666666666666 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,NTC,Nepal Doorsanchar Company Limited,864.1,865.0,859.5,,864.0,864.0,0.0,,7161.0,6173592.4,126.0,5.5,0.6365004050457123,0.0,48996.76507936508,862.1131685518783 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,633.0,639.0,628.0,,628.0,640.6,-12.600000000000023,,2554.0,1614851.7,23.0,11.0,1.7377567140600316,-1.9669060256010025,70210.94347826087,632.2833594361786 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,NWCL,Nepal Warehousing Company Limited ,721.1,744.9,715.1,,715.1,739.9,-24.799999999999955,,2629.0,1905019.0,42.0,29.799999999999955,4.132575232284004,-3.3518042978780853,45357.59523809524,724.6173449980981 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,NYADI,Nyadi Hydropower Limited,368.0,375.0,368.0,,370.1,371.0,-0.8999999999999773,,693.0,256412.0,25.0,7.0,1.9021739130434785,-0.242587601078161,10256.48,370.002886002886 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,OHL,Oriental Hotels Limited,692.0,692.0,672.0,,672.0,692.0,-20.0,,530.0,357964.1,9.0,20.0,2.8901734104046244,-2.8901734104046244,39773.788888888885,675.4039622641509 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,OMPL,Om Megashree Pharmaceuticals Limited,975.0,999.0,975.0,,975.0,996.0,-21.0,,2954.0,2892814.4,58.0,24.0,2.4615384615384617,-2.108433734939759,49876.11034482758,979.2872037914692 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,PBD88,10% Prime Debenture 2088,1213.0,1213.0,1193.0,,1193.0,1250.0,-57.0,,9850.0,11751250.0,2.0,20.0,1.6488046166529264,-4.5600000000000005,5875625.0,1193.020304568528 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,PBLD84,10% Prabhu Bank Debenture 2084 ,1147.9,1147.9,1147.9,,1147.9,1147.9,0.0,,5.0,5599.5,1.0,0.0,0.0,0.0,5599.5,1119.9 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,PCBL,Prime Commercial Bank Ltd.,230.9,248.9,230.9,,245.0,243.0,2.0,,93132.0,22912983.7,320.0,18.0,7.795582503248159,0.823045267489712,71603.0740625,246.02696924794913 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,PCIL,Palpa Cement Industries Limited,660.0,700.0,660.0,,665.2,692.0,-26.799999999999955,,28148.0,19181171.9,660.0,40.0,6.0606060606060606,-3.8728323699421896,29062.381666666664,681.4399566576666 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,PHCL,Peoples Hydropower Company Limited,309.0,310.5,305.4,,305.4,309.0,-3.6000000000000227,,23505.0,7228756.7,131.0,5.100000000000023,1.6504854368932114,-1.1650485436893276,55181.348854961834,307.5412337800468 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,PMHPL,Panchakanya Mai Hydropower Ltd,320.0,322.0,320.0,,320.0,324.0,-4.0,,2880.0,924215.5,26.0,2.0,0.625,-1.2345679012345678,35546.75,320.9081597222222 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,PMLI,Prabhu Mahalaxmi Life Insurance Limited,442.0,466.0,442.0,,450.1,454.0,-3.8999999999999773,,2509.0,1137488.6,84.0,24.0,5.429864253393665,-0.8590308370044002,13541.530952380954,453.3633320047828 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,PPCL,Panchthar Power Compant Limited,353.9,353.9,345.0,,345.0,352.5,-7.5,,7377.0,2557209.8,32.0,8.899999999999977,2.514834699067527,-2.127659574468085,79912.80625,346.64630608648497 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,PPL,People's Power Limited,328.9,342.0,328.9,,334.5,339.0,-4.5,,15123.0,5086091.4,92.0,13.100000000000023,3.9829735481909467,-1.3274336283185841,55283.602173913045,336.31497718706606 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,PRIN,Prabhu Insurance Ltd.,697.0,697.0,685.0,,685.0,695.0,-10.0,,4250.0,2924256.5,26.0,12.0,1.721664275466284,-1.4388489208633095,112471.40384615384,688.0603529411765 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,PROFL,Progressive Finance Limited,450.0,450.0,437.1,,437.2,444.0,-6.800000000000011,,3714.0,1635596.0,22.0,12.899999999999977,2.8666666666666614,-1.531531531531534,74345.27272727272,440.3866451265482 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,PRSF,Prabhu Smart Fund,12.9,12.92,12.89,,12.89,12.77,0.120000000000001,,145348.0,1875132.92,21.0,0.02999999999999936,0.23255813953487878,0.9397024275646124,89292.0438095238,12.900988799295483 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,PRVU,Prabhu Bank Limited,200.0,204.9,197.0,,197.6,199.9,-2.3000000000000114,,218068.0,43949792.4,686.0,7.900000000000006,3.950000000000003,-1.1505752876438275,64066.7527696793,201.5416860795715 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,PSF,Prabhu Select Fund,12.1,12.15,11.76,,12.1,12.1,0.0,,20935.0,249698.0,16.0,0.39000000000000057,3.2231404958677734,0.0,15606.125,11.927298781944113 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,PURE,Pure Energy Limited,872.9,899.0,855.1,,855.1,898.0,-42.89999999999998,,4852.0,4227530.0,84.0,43.89999999999998,5.029212968266695,-4.777282850779507,50327.73809523809,871.2963726298434 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,RADHI,Radhi Bidyut Company Ltd,720.0,763.2,720.0,,740.0,755.0,-15.0,,33480.0,24989522.0,118.0,43.200000000000045,6.000000000000006,-1.9867549668874174,211775.61016949153,746.4014934289128 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,RAWA,Rawa Energy Development Limited,440.0,453.0,438.2,,439.5,445.0,-5.5,,20041.0,8861118.3,129.0,14.800000000000011,3.3636363636363664,-1.2359550561797752,68690.83953488372,442.1495085075595 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,RBBD83,8.5% RBBL Debenture 2083,1037.3,1037.3,1037.3,,1037.3,1037.0,0.2999999999999545,,3643.0,3778883.9,1.0,0.0,0.0,0.028929604628732355,3778883.9,1037.3 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,RBBF40,RBB Focus 40,9.07,9.3,9.07,,9.29,9.32,-0.030000000000001137,,49048.0,448136.3,12.0,0.23000000000000043,2.535832414553478,-0.32188841201717955,37344.691666666666,9.136688549991845 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,RBCL,Rastriya Beema Company Limited,14600.0,14799.9,14600.0,,14799.9,14600.2,199.6999999999989,,50.0,737957.0,4.0,199.89999999999964,1.3691780821917783,1.367789482335851,184489.25,14759.14 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,RFPL,River Falls Power Limited,330.0,350.0,330.0,,337.0,345.9,-8.899999999999977,,15002.0,5128745.5,108.0,20.0,6.0606060606060606,-2.57299797629372,47488.38425925926,341.8707838954806 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,RHGCL,Rapti Hydro And General Construction Limited,261.0,276.8,261.0,,268.0,273.7,-5.699999999999989,,5532.0,1512021.5,62.0,15.800000000000011,6.053639846743299,-2.082572159298498,24387.4435483871,273.32275849602314 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,254.0,269.0,254.0,,265.0,267.0,-2.0,,8414.0,2232940.1,89.0,15.0,5.905511811023622,-0.7490636704119851,25089.214606741574,265.38389588780603 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,RIDI,Ridi Power Company Limited,355.0,377.0,355.0,,366.5,370.0,-3.5,,417612.0,155324141.0,705.0,22.0,6.197183098591549,-0.945945945945946,220317.9304964539,371.93409432679135 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,RLEL,Ridge Line Energy Limited,941.0,970.0,910.0,,910.0,970.0,-60.0,,8306.0,7836556.1,176.0,60.0,6.376195536663125,-6.185567010309279,44525.88693181818,943.4813508307248 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,RLFL,Reliance Finance Ltd.,484.0,484.0,471.8,,472.4,471.0,1.3999999999999773,,37144.0,17762452.7,128.0,12.199999999999989,2.520661157024791,0.29723991507430514,138769.16171875,478.205166379496 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,RMF1,RBB Mutual Fund 1,9.99,10.89,9.96,,9.96,9.7,0.26000000000000156,,1850.0,18755.0,7.0,0.9299999999999997,9.309309309309306,2.680412371134037,2679.285714285714,10.137837837837838 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,RMF2,RBB Mutual Fund 2,10.16,10.16,10.12,,10.12,10.12,0.0,,3350.0,34029.0,5.0,0.040000000000000924,0.39370078740158393,0.0,6805.8,10.157910447761195 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,RNLI,Reliable Nepal Life Insurance Limited,451.1,458.0,441.4,,443.5,455.0,-11.5,,58713.0,26249801.9,346.0,16.600000000000023,3.679893593438267,-2.5274725274725274,75866.47947976878,447.08670822475426 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,668.0,668.0,659.6,,660.0,670.1,-10.100000000000023,,3181.0,2100758.4,34.0,8.399999999999977,1.2574850299401164,-1.5072377257125835,61787.01176470588,660.4081735303364 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,RSML,Reliance Spinning Mills Limited,3320.0,3419.6,3240.5,,3280.0,3494.0,-214.0,,85178.0,281914591.0,1066.0,179.0999999999999,5.394578313253009,-6.124785346307957,264460.21669793624,3309.711322172392 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,RSY,Reliable Samriddhi Yojana,10.05,10.41,10.05,,10.2,10.35,-0.15000000000000036,,13319.0,137238.8,28.0,0.35999999999999943,3.5820895522388,-1.4492753623188441,4901.385714285714,10.303986785794729 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,RURU,Ru Ru Jalbidhyut Pariyojana Limited,649.0,649.0,608.2,,619.0,631.0,-12.0,,5685.0,3553492.0,44.0,40.799999999999955,6.286594761171026,-1.9017432646592711,80761.18181818182,625.0645558487247 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SABBL,Salapa Bikas Bank Limited,1160.0,1190.0,1070.0,,1092.0,1160.0,-68.0,,35581.0,39566466.7,456.0,120.0,10.344827586206897,-5.862068965517241,86768.56732456142,1112.0110929990726 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SADBL,Shangrila Development Bank Ltd.,422.1,428.9,418.0,,418.0,426.3,-8.300000000000011,,24870.0,10502752.3,67.0,10.899999999999977,2.582326462923472,-1.946985690828058,156757.49701492538,422.30608363490154 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SAGAR,Sagar Distillery Limited,1750.0,1800.0,1730.0,,1730.0,1792.0,-62.0,,11653.0,20516586.5,174.0,70.0,4.0,-3.459821428571429,117911.41666666667,1760.627005921222 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SAGF,Sanima Growth Fund,10.06,10.06,10.06,,10.06,10.1,-0.03999999999999915,,300.0,3018.0,3.0,0.0,0.0,-0.3960396039603876,1006.0,10.06 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SAHAS,Sahas Urja Limited,664.6,670.0,664.6,,665.1,662.3,2.800000000000068,,55396.0,36918824.6,340.0,5.399999999999977,0.8125188083057443,0.422769137852947,108584.77823529413,666.4528955159218 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SAIL,Shreenagar Agritech Industries Limited,1163.4,1163.4,1048.6,,1059.0,1108.0,-49.0,,47144.0,51207235.2,514.0,114.80000000000018,9.867629362214213,-4.422382671480144,99624.97120622569,1086.187748175802 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SALICO,Sagarmatha Lumbini Insurance Co. Limited,603.0,607.8,590.0,,599.1,609.6,-10.5,,6577.0,3923652.5,43.0,17.799999999999955,2.951907131011601,-1.7224409448818898,91247.73255813954,596.5717652425118 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SAND2085,10% Sanima Bank Limited Debenture,1133.0,1150.0,1133.0,,1150.0,1100.0,50.0,,45477.0,52298380.0,2.0,17.0,1.500441306266549,4.545454545454546,26149190.0,1149.9962618466477 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SANIMA,Sanima Bank Limited,390.6,390.6,372.2,,375.0,372.0,3.0,,187504.0,70685060.6,578.0,18.400000000000034,4.710701484895042,0.8064516129032258,122292.49238754324,376.9789476491168 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SANVI,Sanvi Energy Limited,635.0,640.0,615.2,,616.0,643.0,-27.0,,8185.0,5137742.0,118.0,24.799999999999955,3.9055118110236147,-4.199066874027993,43540.186440677964,627.7021380574221 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SAPDBL,Saptakoshi Development Bank Ltd,845.0,845.0,798.0,,808.1,806.0,2.1000000000000227,,23654.0,19341863.2,228.0,47.0,5.562130177514793,0.2605459057071989,84832.73333333334,817.6994673205377 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SARBTM,Sarbottam Cement Limited,794.1,815.0,794.0,,796.0,805.0,-9.0,,4146.0,3328317.8,49.0,21.0,2.6445032111824704,-1.1180124223602486,67924.85306122448,802.7780511336227 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SBCF,Sunrise Bluechip Fund,9.61,10.05,9.61,,9.75,9.61,0.14000000000000057,,23000.0,227855.0,21.0,0.4400000000000013,4.5785639958376825,1.456815816857446,10850.238095238095,9.906739130434783 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SBD89,10.25% Sanima Debenture 2089,1245.4,1250.0,1245.4,,1250.0,1236.0,14.0,,5014.0,6244500.0,2.0,4.599999999999909,0.36935924201059167,1.132686084142395,3122250.0,1245.4128440366972 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SBI,Nepal SBI Bank Limited,410.0,417.9,410.0,,414.0,413.5,0.5,,47519.0,19690766.9,108.0,7.899999999999977,1.9268292682926773,0.12091898428053204,182321.91574074072,414.37671036848417 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SBIBD86,10% Nepal SBI Bank Debenture 2086,1152.1,1152.1,1152.1,,1152.1,1161.0,-8.900000000000091,,1100.0,1267310.0,1.0,0.0,0.0,-0.7665805340224023,1267310.0,1152.1 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SBID89,9% Nepal SBI Bank Rinpatra 2089,1194.2,1194.2,1194.2,,1194.2,1185.0,9.200000000000045,,3000.0,3582600.0,1.0,0.0,0.0,0.7763713080168815,3582600.0,1194.2 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SBL,Siddhartha Bank Limited,410.0,416.1,409.6,,412.1,410.0,2.1000000000000227,,90070.0,37267604.6,283.0,6.5,1.5853658536585367,0.5121951219512251,131687.64876325088,413.7626801376707 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SBLD84,8.5% SBL Debenture 2084,1031.1,1031.1,1031.1,,1031.1,1058.0,-26.90000000000009,,25.0,25777.5,1.0,0.0,0.0,-2.5425330812854527,25777.5,1031.1 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SBLD89,10.75% SBL Debenture 2089,1270.0,1271.0,1270.0,,1271.0,1270.0,1.0,,9726.0,12357251.0,2.0,1.0,0.07874015748031496,0.07874015748031496,6178625.5,1270.5378367263006 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SCB,Standard Chartered Bank Limited,618.5,662.0,618.5,,654.0,651.0,3.0,,15784.0,10358288.7,76.0,43.5,7.033144704931285,0.4608294930875576,136293.27236842105,656.2524518499746 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SEF,Siddhartha Equity Fund,10.4,10.4,10.4,,10.4,10.11,0.2900000000000009,,200.0,2080.0,2.0,0.0,0.0,2.868447082096943,1040.0,10.4 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SFEF,Sunrise Focused Equity Fund,10.16,10.16,10.16,,10.16,9.95,0.21000000000000085,,12200.0,123952.0,1.0,0.0,0.0,2.110552763819104,123952.0,10.16 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SFMF,Sunrise First Mutual Fund,10.06,10.06,10.05,,10.05,10.03,0.02000000000000135,,7500.0,75427.0,2.0,0.009999999999999787,0.09940357852882492,0.19940179461616503,37713.5,10.056933333333333 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SGHC,Swet-Ganga Hydropower & Construction Limited ,329.0,333.9,320.0,,320.0,325.0,-5.0,,27926.0,9028434.4,134.0,13.899999999999977,4.224924012158048,-1.5384615384615385,67376.376119403,323.29851751056367 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SGHL,Sanigad Hydro Limited,550.0,555.0,519.5,,520.1,552.0,-31.899999999999977,,92634.0,49377494.2,2947.0,35.5,6.454545454545454,-5.7789855072463725,16755.17278588395,533.0385625148434 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SGIC,Sanima GIC Insurance Limited,475.1,478.0,470.1,,471.0,478.0,-7.0,,2992.0,1417191.7,60.0,7.899999999999977,1.662807829930536,-1.4644351464435146,23619.861666666668,473.66032754010695 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SHEL,Singati Hydro Energy Limited,310.0,311.5,303.0,,303.0,309.7,-6.699999999999989,,54327.0,16645834.6,246.0,8.5,2.741935483870968,-2.1633839199225022,67665.99430894309,306.4007694148398 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SHINE,Shine Resunga Development Bank Ltd.,420.9,420.9,415.0,,415.1,417.5,-2.3999999999999773,,18826.0,7853172.2,64.0,5.899999999999977,1.401758137324775,-0.5748502994011921,122705.815625,417.1450228407522 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SHINED,Shine Resunga Debenture,1144.0,1144.0,1079.1,,1079.1,1144.0,-64.90000000000009,,101.0,109022.3,3.0,64.90000000000009,5.673076923076931,-5.673076923076931,36340.76666666667,1079.4287128712872 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SHIVM,SHIVAM CEMENTS LTD,655.0,658.0,645.0,,645.0,655.0,-10.0,,70367.0,45878247.3,297.0,13.0,1.984732824427481,-1.5267175572519083,154472.21313131312,651.9852672417468 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SHL,Soaltee Hotel Limited,502.0,505.5,499.1,,502.7,503.0,-0.30000000000001137,,14592.0,7332528.3,47.0,6.399999999999977,1.27490039840637,-0.05964214711729848,156011.2404255319,502.5033100328947 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1467.7,1467.7,1450.0,,1450.0,1513.0,-63.0,,42.0,61077.0,5.0,17.700000000000045,1.2059685221775598,-4.163912756113682,12215.4,1454.2142857142858 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SHPC,Sanima Mai Hydropower Ltd.,515.0,521.0,511.7,,511.7,518.6,-6.900000000000034,,12240.0,6289230.3,84.0,9.300000000000011,1.805825242718449,-1.330505206324727,74871.78928571429,513.8260049019608 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SICL,Shikhar Insurance Co. Ltd.,635.0,635.0,624.0,,624.0,633.7,-9.700000000000045,,2843.0,1785623.0,48.0,11.0,1.7322834645669292,-1.5306927568250033,37200.479166666664,628.0770313049595 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SIFC,Shree Investment Finance Co. Ltd.,521.0,536.0,521.0,,525.0,529.0,-4.0,,6346.0,3364485.8,45.0,15.0,2.8790786948176583,-0.7561436672967864,74766.3511111111,530.1742514970059 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SIGS2,Siddhartha Investment Growth Scheme - 2,10.1,10.2,10.1,,10.2,10.2,0.0,,1100.0,11120.0,3.0,0.09999999999999964,0.9900990099009866,0.0,3706.6666666666665,10.10909090909091 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SIGS3,Siddhartha Investment Growth Scheme 3,10.36,10.5,10.36,,10.5,10.5,0.0,,600.0,6242.0,5.0,0.14000000000000057,1.351351351351357,0.0,1248.4,10.403333333333334 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SIKLES,Sikles Hydropower Limited,565.0,575.0,563.2,,563.5,572.0,-8.5,,3645.0,2059175.9,51.0,11.799999999999955,2.088495575221231,-1.486013986013986,40375.99803921569,564.9316598079561 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SINDU,Sindhu Bikash Bank Ltd,754.9,754.9,700.0,,718.9,719.0,-0.10000000000002274,,5905.0,4259744.0,78.0,54.89999999999998,7.272486422042652,-0.013908205841449615,54612.10256410256,721.3791701947503 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SIPD,Shikhar power Development Limited,725.0,740.0,690.0,,694.0,727.0,-33.0,,27113.0,19087077.6,515.0,50.0,6.896551724137931,-4.53920220082531,37062.28660194175,703.9825028584074 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,270.8,284.9,270.8,,281.0,285.0,-4.0,,6278.0,1753425.8,83.0,14.099999999999966,5.20679468242244,-1.4035087719298245,21125.612048192772,279.29687798661996 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SJLIC,SuryaJyoti Life Insurance Company Limited,421.5,428.5,421.5,,423.5,427.9,-4.399999999999977,,8527.0,3626396.8,95.0,7.0,1.6607354685646498,-1.0282776349614342,38172.59789473684,425.2840154802392 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,770.1,771.0,765.6,,768.0,766.0,2.0,,4780.0,3672720.9,63.0,5.399999999999977,0.7012076353720267,0.26109660574412535,58297.15714285714,768.3516527196653 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SKHEL,Suryakunda Hydro Electric Limited,1075.0,1075.0,1005.0,,1005.0,1077.9,-72.90000000000009,,3019.0,3130659.1,92.0,70.0,6.511627906976744,-6.763150570553862,34028.90326086956,1036.9854587611792 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SKHL,Super Khudi Hydropower Limited,907.1,930.0,891.0,,910.0,935.0,-25.0,,7632.0,6951707.9,205.0,39.0,4.299415720427737,-2.6737967914438503,33910.77024390244,910.8631944444445 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,822.0,822.0,810.0,,810.0,823.0,-13.0,,1782.0,1455962.6,38.0,12.0,1.4598540145985401,-1.5795868772782502,38314.8052631579,817.0384960718295 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SLBBLP,Swarojgar Laghubitta Bittiya Sanstha Ltd. Promoter Share,443.0,443.0,443.0,,443.0,443.0,0.0,,4314.0,1911102.0,1.0,0.0,0.0,0.0,1911102.0,443.0 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1103.0,1118.9,1093.1,,1114.0,1126.0,-12.0,,1355.0,1492102.9,28.0,25.800000000000182,2.339075249320053,-1.0657193605683837,53289.389285714286,1101.1829520295203 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SLCF,Sanima Large Cap Fund,10.26,10.3,9.95,,9.95,10.2,-0.25,,415.0,4195.5,4.0,0.3500000000000014,3.4113060428850037,-2.450980392156863,1048.875,10.109638554216868 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,754.0,760.0,740.0,,748.0,754.0,-6.0,,1104.0,819640.4,28.0,20.0,2.6525198938992043,-0.7957559681697612,29272.87142857143,742.4278985507246 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SMB,Support Microfinance Bittiya Sanstha Ltd.,1915.0,1915.0,1860.0,,1862.2,1915.0,-52.799999999999955,,1529.0,2859609.8,35.0,55.0,2.8720626631853787,-2.757180156657961,81703.13714285714,1870.2483976455198 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1545.1,1545.1,1536.5,,1537.3,1554.0,-16.700000000000045,,607.0,934193.3,9.0,8.599999999999909,0.5565982784285748,-1.0746460746460775,103799.25555555556,1539.0334431630972 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SMH,Super Mai Hydropower Limited,517.1,519.7,513.0,,513.0,517.1,-4.100000000000023,,7227.0,3725945.9,68.0,6.7000000000000455,1.2956874879133717,-0.7928833881260922,54793.32205882353,515.5591393385914 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SMHL,Super Madi Hydropower Limited,487.0,491.0,483.0,,487.1,490.0,-2.8999999999999773,,43988.0,21453641.7,96.0,8.0,1.642710472279261,-0.591836734693873,223475.43437499998,487.71577930344637 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SMJC,Sagarmatha Jalabidhyut Company Limited,473.9,479.9,457.0,,458.1,470.0,-11.899999999999977,,30438.0,14122652.5,173.0,22.899999999999977,4.832243089259332,-2.5319148936170164,81633.82947976878,463.98096129837705 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,773.0,789.0,755.0,,755.0,794.0,-39.0,,1407.0,1087662.6,38.0,34.0,4.3984476067270375,-4.91183879093199,28622.7,773.0366737739872 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SNLI,Sun Nepal Life Insurance Company Limited,433.0,445.0,433.0,,439.0,441.0,-2.0,,5301.0,2326552.3,130.0,12.0,2.771362586605081,-0.45351473922902497,17896.55615384615,438.88932276928875 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SNORL,Snow Rivers Limited,979.0,1010.0,919.5,,919.5,979.0,-59.5,,27196.0,26117087.0,800.0,90.5,9.244126659856997,-6.077630234933606,32646.35875,960.3282468010001 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SOHL,Solu Hydropower Limited,600.0,618.0,587.0,,593.0,605.0,-12.0,,63780.0,38194375.2,1055.0,31.0,5.166666666666667,-1.9834710743801653,36203.19924170616,598.8456444026341 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SONA,Sonapur Minerals And Oil Limited,419.5,421.0,414.5,,414.6,419.9,-5.2999999999999545,,13322.0,5562839.1,205.0,6.5,1.5494636471990464,-1.262205286973078,27135.800487804878,417.5678651854076 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SOPL,Sopan Pharmaceuticals Limited,893.0,913.0,856.1,,860.1,893.0,-32.89999999999998,,61372.0,54608587.9,1241.0,56.89999999999998,6.371780515117578,-3.684210526315787,44003.69693795326,889.7964527797692 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SPC,Samling Power Company Limited,424.0,432.9,420.0,,420.0,426.0,-6.0,,2170.0,918023.0,31.0,12.899999999999977,3.0424528301886737,-1.4084507042253522,29613.645161290322,423.0520737327189 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SPDL,Synergy Power Development Ltd.,396.5,396.5,381.1,,381.1,389.0,-7.899999999999977,,29714.0,11395750.3,76.0,15.399999999999977,3.883984867591419,-2.0308483290488377,149944.08289473684,383.5145150434139 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SPHL,Sayapatri Hydropower Limited,533.0,545.0,530.0,,539.0,544.0,-5.0,,3015.0,1608178.0,29.0,15.0,2.8142589118198873,-0.9191176470588236,55454.41379310345,533.3923714759536 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SPIL,Siddhartha Premier Insurance Limited,704.5,711.0,704.0,,705.0,710.0,-5.0,,5332.0,3758990.9,35.0,7.0,0.99361249112846,-0.7042253521126761,107399.73999999999,704.9870405101275 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SPL,Shuvam Power Limited,665.0,676.0,650.0,,650.0,675.0,-25.0,,1340.0,879266.5,20.0,26.0,3.909774436090226,-3.7037037037037033,43963.325,656.1690298507463 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SRBLD83,10.25% Sunrise Bank Debenture 2083,1024.3,1024.3,1015.0,,1015.0,1024.2,-9.200000000000045,,581.0,593979.3,3.0,9.299999999999955,0.907937127794587,-0.8982620581917637,197993.1,1022.339586919105 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SRLI,Sanima Reliance Life Insurance Limited,381.0,390.0,381.0,,385.0,386.0,-1.0,,14280.0,5517775.2,163.0,9.0,2.3622047244094486,-0.2590673575129534,33851.381595092025,386.3988235294118 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SSHL,Shiva Shree Hydropower Ltd,212.0,212.0,206.1,,206.1,209.5,-3.4000000000000057,,40372.0,8470602.2,189.0,5.900000000000006,2.783018867924531,-1.6229116945107425,44818.00105820105,209.81378678291884 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,STC,Salt Trading Corporation,5210.0,5210.0,5200.0,,5200.0,5175.0,25.0,,895.0,4662000.0,6.0,10.0,0.19193857965451055,0.4830917874396135,777000.0,5208.938547486034 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2061.5,2132.0,2061.5,,2132.0,2098.0,34.0,,472.0,995849.0,19.0,70.5,3.4198399223866116,1.6205910390848426,52413.10526315789,2109.8495762711864 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,675.0,694.0,675.0,,686.2,693.0,-6.7999999999999545,,4639.0,3200963.2,26.0,19.0,2.814814814814815,-0.9812409812409747,123113.96923076923,690.0114679887907 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,635.0,635.0,632.3,,632.3,642.0,-9.700000000000045,,517.0,328243.0,8.0,2.7000000000000455,0.42519685039370797,-1.5109034267912844,41030.375,634.899419729207 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,SYPNL,SY Panel Nepal Limited,1352.8,1432.0,1352.8,,1370.0,1424.0,-54.0,,47931.0,66987633.8,615.0,79.20000000000005,5.854523950325255,-3.7921348314606744,108922.98178861788,1397.5847322192317 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,TAMOR,Sanima Middle Tamor Hydropower Limited,451.0,455.0,448.6,,450.3,452.6,-2.3000000000000114,,22281.0,10058532.7,145.0,6.399999999999977,1.4190687361419019,-0.5081749889527201,69369.19103448275,451.43991293029933 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,TPC,Terhathum Power Company Limited,364.0,369.2,363.0,,363.0,369.5,-6.5,,5971.0,2184042.8,34.0,6.199999999999989,1.7032967032967,-1.7591339648173208,64236.552941176466,365.775046055937 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,570.0,580.0,560.0,,561.4,574.0,-12.600000000000023,,38243.0,21689746.7,1192.0,20.0,3.508771929824561,-2.1951219512195164,18196.096224832214,567.1559945610961 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,TRH,Taragaon Regency Hotel Limited,785.0,785.0,775.0,,775.0,785.0,-10.0,,497.0,386175.0,4.0,10.0,1.2738853503184715,-1.2738853503184715,96543.75,777.0120724346076 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,TSHL,Three Star Hydropower Limited,401.0,406.0,390.0,,390.0,400.0,-10.0,,5486.0,2185514.3,67.0,16.0,3.99002493765586,-2.5,32619.616417910445,398.3802952971199 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,TTL,Trade Tower Limited,765.0,780.0,750.1,,750.1,773.0,-22.899999999999977,,8026.0,6125845.8,194.0,29.899999999999977,3.9084967320261406,-2.9624838292367373,31576.52474226804,763.2501619735858 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,TVCL,Trishuli Jal Vidhyut Company Limited ,485.0,490.0,475.0,,490.0,485.0,5.0,,2490.0,1212160.0,17.0,15.0,3.0927835051546393,1.0309278350515463,71303.5294117647,486.8112449799197 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,UAIL,United Ajod Insurance Limited,460.0,464.8,450.0,,450.0,458.0,-8.0,,6220.0,2820901.5,68.0,14.800000000000011,3.217391304347829,-1.7467248908296942,41483.845588235294,453.5211414790997 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,UHEWA,Upper Hewakhola Hydropower Company Limited,580.0,601.0,580.0,,583.0,592.0,-9.0,,16068.0,9406840.7,86.0,21.0,3.620689655172414,-1.5202702702702704,109381.86860465116,585.439426188698 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2742.8,2810.0,2742.8,,2798.0,2760.0,38.0,,377.0,1042511.5,19.0,67.19999999999982,2.45005104273005,1.3768115942028984,54869.02631578947,2765.2824933687 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,ULHC,Upper Lohore Khola Hydropower Company Limited,365.0,365.0,351.1,,351.6,359.5,-7.899999999999977,,5783.0,2050287.5,71.0,13.899999999999977,3.8082191780821852,-2.1974965229485335,28877.288732394365,354.53700501469825 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,UMHL,United Modi Hydropower Ltd.,587.5,595.0,577.0,,585.0,594.8,-9.799999999999955,,23498.0,13717124.5,82.0,18.0,3.0638297872340425,-1.6476126429051707,167282.00609756098,583.7571069878287 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,UMRH,United IDI Mardi RB Hydropower Limited.,537.0,541.9,534.0,,538.0,540.1,-2.1000000000000227,,6184.0,3343511.0,26.0,7.899999999999977,1.4711359404096793,-0.38881688576190016,128596.57692307692,540.6712483829236 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,UNHPL,Union Hydropower Limited,400.0,400.0,392.0,,393.0,397.0,-4.0,,10823.0,4270105.0,63.0,8.0,2.0,-1.0075566750629723,67779.44444444444,394.53986879793035 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1265.1,1297.9,1265.0,,1268.0,1279.0,-11.0,,714.0,903632.9,16.0,32.90000000000009,2.60058493399732,-0.8600469116497262,56477.05625,1265.5922969187675 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,UPCL,UNIVERSAL POWER COMPANY LTD,357.0,359.9,353.0,,353.0,357.0,-4.0,,14371.0,5090144.3,85.0,6.899999999999977,1.932773109243691,-1.1204481792717087,59884.050588235295,354.19555354533435 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,UPPER,Upper Tamakoshi Hydropower Ltd,200.0,201.6,198.0,,198.0,200.2,-2.1999999999999886,,83450.0,16679682.2,351.0,3.5999999999999943,1.7999999999999972,-1.0989010989010932,47520.46210826211,199.8763594967046 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,USHEC,Upper Solu Hydro Electric Company Limited,495.0,500.0,495.0,,496.6,495.5,1.1000000000000227,,945.0,470879.5,35.0,5.0,1.0101010101010102,0.22199798183653333,13453.7,498.2851851851852 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,USHL,Upper Syange Hydropower Limited,550.0,565.0,540.3,,540.3,559.0,-18.700000000000045,,1278.0,705132.3,45.0,24.700000000000045,4.490909090909099,-3.345259391771028,15669.606666666668,551.7467136150235 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1181.0,1188.0,1176.2,,1176.2,1181.0,-4.7999999999999545,,1442.0,1705469.0,24.0,11.799999999999955,0.9991532599491917,-0.40643522438610963,71061.20833333333,1182.7108183079056 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,686.0,700.0,684.9,,684.9,706.0,-21.100000000000023,,2870.0,1984998.4,55.0,15.100000000000023,2.2011661807580207,-2.988668555240796,36090.88,691.6370731707317 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,VLUCL,Vision Lumbini Urja Company Limited ,470.0,470.0,445.0,,445.0,452.0,-7.0,,1164.0,530170.5,45.0,25.0,5.319148936170213,-1.5486725663716814,11781.566666666668,455.4729381443299 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1405.0,1415.0,1399.0,,1399.0,1374.0,25.0,,522.0,733708.0,19.0,16.0,1.1387900355871887,1.8195050946142648,38616.21052631579,1405.5708812260536 +2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,YMHL,Yambaling Hydropower Limited,640.1,660.0,621.0,,622.0,655.0,-33.0,,30716.0,19549258.8,843.0,39.0,6.092798000312451,-5.038167938931298,23190.105338078294,636.4519729131398 From 4f57f291bf279b509e9beec0f7feb34af7a29322 Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Mon, 27 Jul 2026 09:15:39 +0000 Subject: [PATCH 9/9] Update market data (2026-07-27 15:00:26 NPT) [run:30253143058-1] --- .../2026/07/market_summary_2026-07-27.csv | 1 + data/nepse/2026/07/today_price_2026-07-27.csv | 359 ++++++++++++++++++ 2 files changed, 360 insertions(+) diff --git a/data/nepse/2026/07/market_summary_2026-07-27.csv b/data/nepse/2026/07/market_summary_2026-07-27.csv index d725393a..d79b195d 100644 --- a/data/nepse/2026/07/market_summary_2026-07-27.csv +++ b/data/nepse/2026/07/market_summary_2026-07-27.csv @@ -7,3 +7,4 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-27T07:45:31+00:00,2026-07-27T13:30:31+05:45,2026-07-27,13:30:31,1785138331,0,7,13,OPEN,,,,,,,,,, 2026-07-27T08:15:38+00:00,2026-07-27T14:00:38+05:45,2026-07-27,14:00:38,1785140138,0,8,14,OPEN,,,,,,,,,, 2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,OPEN,,,,,,,,,, +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,CLOSE,,,,,,,,,, diff --git a/data/nepse/2026/07/today_price_2026-07-27.csv b/data/nepse/2026/07/today_price_2026-07-27.csv index 09475252..ac8ef218 100644 --- a/data/nepse/2026/07/today_price_2026-07-27.csv +++ b/data/nepse/2026/07/today_price_2026-07-27.csv @@ -2396,3 +2396,362 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,VLUCL,Vision Lumbini Urja Company Limited ,470.0,470.0,445.0,,445.0,452.0,-7.0,,1164.0,530170.5,45.0,25.0,5.319148936170213,-1.5486725663716814,11781.566666666668,455.4729381443299 2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1405.0,1415.0,1399.0,,1399.0,1374.0,25.0,,522.0,733708.0,19.0,16.0,1.1387900355871887,1.8195050946142648,38616.21052631579,1405.5708812260536 2026-07-27T08:45:31+00:00,2026-07-27T14:30:31+05:45,2026-07-27,14:30:31,1785141931,0,8,14,nepse_official,OPEN,2026-07-27,YMHL,Yambaling Hydropower Limited,640.1,660.0,621.0,,622.0,655.0,-33.0,,30716.0,19549258.8,843.0,39.0,6.092798000312451,-5.038167938931298,23190.105338078294,636.4519729131398 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,950.0,950.0,935.1,,949.9,945.0,4.899999999999977,,295.0,276338.1,22.0,14.899999999999977,1.5684210526315765,0.518518518518516,12560.822727272725,936.7393220338982 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,ADBL,Agricultural Development Bank Limited,304.0,329.0,304.0,,322.0,320.0,2.0,,84053.0,27182336.2,317.0,25.0,8.223684210526317,0.625,85748.69463722398,323.3951935088575 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,ADBLB86,Agricultural Bond (8 Year),1010.0,1010.0,1010.0,,1010.0,1000.0,10.0,,50.0,50500.0,1.0,0.0,0.0,1.0,50500.0,1010.0 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,ADBLD83,10.35% Agricultural Bank Debenture 2083,1034.3,1034.3,1034.3,,1034.3,1034.3,0.0,,30.0,31029.0,1.0,0.0,0.0,0.0,31029.0,1034.3 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,AHL,Asian Hydropower Limited,416.3,430.0,416.3,,420.0,428.0,-8.0,,3400.0,1432051.6,55.0,13.699999999999989,3.2908959884698503,-1.8691588785046727,26037.30181818182,421.19164705882355 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,AHPC,Arun Valley Hydropower Development Co. Ltd.,274.9,276.4,271.3,,271.3,275.0,-3.6999999999999886,,36752.0,10032431.4,162.0,5.099999999999966,1.8552200800290894,-1.3454545454545412,61928.58888888889,272.9764747496735 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,379.0,381.0,364.0,,366.2,379.0,-12.800000000000011,,372366.0,137905209.8,986.0,17.0,4.485488126649076,-3.3773087071240133,139863.29594320487,370.34855437929355 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,AKPL,Arun Kabeli Power Ltd.,268.0,268.0,258.1,,259.8,265.7,-5.899999999999977,,64949.0,17015938.9,241.0,9.899999999999977,3.69402985074626,-2.2205494919081588,70605.55560165974,261.9892361699179 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1051.0,1145.0,1051.0,,1096.9,1087.0,9.900000000000091,,3280.0,3577560.9,91.0,94.0,8.943862987630828,0.91076356945723,39313.856043956046,1090.719786585366 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,ALICL,Asian Life Insurance Co. Limited,442.0,442.2,432.1,,436.0,441.9,-5.899999999999977,,17605.0,7665676.1,137.0,10.099999999999966,2.2850678733031597,-1.3351436976691509,55953.8401459854,435.42607781880145 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,6326.1,6326.1,5660.2,,5768.0,6659.0,-891.0,,3018.0,17213257.0,149.0,665.9000000000005,10.5262325919603,-13.380387445562397,115525.21476510067,5703.531146454606 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,APHL,Appolo Hydropower Limited,897.1,905.0,850.0,,852.0,905.0,-53.0,,30226.0,26445325.7,549.0,55.0,6.130866124177906,-5.856353591160221,48169.99216757741,874.9197942168993 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,API,Api Power Company Ltd.,342.0,344.8,335.1,,336.0,344.0,-8.0,,189693.0,64189969.4,575.0,9.699999999999989,2.836257309941517,-2.3255813953488373,111634.72939130434,338.3887091247437 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1061.0,1088.0,1050.0,,1059.0,1089.0,-30.0,,2659.0,2836915.5,54.0,38.0,3.581526861451461,-2.7548209366391188,52535.47222222222,1066.9106807070327 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,BANDIPUR,Bandipur Cablecar and Tourism Limited,758.0,763.0,725.0,,730.0,763.0,-33.0,,26143.0,19353306.9,448.0,38.0,5.013192612137203,-4.3250327653997385,43199.34575892857,740.2863825880733 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,BARUN,Barun Hydropower Co. Ltd.,335.0,335.4,324.0,,325.0,334.0,-9.0,,28368.0,9369986.7,147.0,11.399999999999977,3.402985074626859,-2.694610778443114,63741.40612244898,330.30127961082906 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,BBC,Bishal Bazar Company Limited,4349.0,4377.0,4264.0,,4265.0,4375.0,-110.0,,102.0,439668.9,12.0,113.0,2.5982984594159575,-2.5142857142857142,36639.075000000004,4310.479411764706 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,BEDC,Bhugol Energy Development Company Limited,334.0,334.9,325.0,,325.4,334.0,-8.600000000000023,,18773.0,6167402.0,119.0,9.899999999999977,2.9640718562874184,-2.574850299401205,51826.90756302521,328.525115857881 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,BFC,Best Finance Company Ltd.,506.4,538.0,506.4,,516.0,533.0,-17.0,,99008.0,52087859.9,374.0,31.600000000000023,6.240126382306482,-3.189493433395872,139272.3526737968,526.0974860617324 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,BGWT,Bhagawati Hydropower Development Company Limited,587.0,605.5,586.5,,588.0,600.1,-12.100000000000023,,1440.0,858551.6,26.0,19.0,3.2367972742759794,-2.016330611564743,33021.21538461538,596.2163888888889 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,BHCL,Bikash Hydropower Company Limited,520.0,525.0,500.0,,508.0,523.9,-15.899999999999977,,36428.0,18524657.5,391.0,25.0,4.807692307692308,-3.034930330215686,47377.64066496164,508.52798671351707 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,BHDC,Bindhyabasini Hydropower Development Company Limited,432.0,447.8,432.0,,438.1,445.2,-7.099999999999966,,6847.0,3010584.5,59.0,15.800000000000011,3.65740740740741,-1.5947888589397947,51026.85593220339,439.693953556302 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,BHL,Balephi Hydropower Limited,213.0,219.1,212.0,,214.0,217.0,-3.0,,63844.0,13708826.3,293.0,7.099999999999994,3.3333333333333304,-1.3824884792626728,46787.80307167236,214.7238002004887 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,BHPL,Barahi Hydropower Public Limited,465.0,493.5,465.0,,480.1,486.6,-6.5,,5423.0,2644167.6,52.0,28.5,6.129032258064516,-1.3357994245787093,50849.376923076925,487.5839203392956 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,BJHL,Bhujung Hydropower Limited,770.4,793.0,718.0,,746.0,793.0,-47.0,,20644.0,15488888.5,293.0,75.0,9.735202492211839,-5.926860025220681,52863.10068259386,750.2852402635149 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,305.9,305.9,286.5,,289.9,297.0,-7.100000000000023,,20853.0,6049880.7,160.0,19.399999999999977,6.341941811049355,-2.390572390572398,37811.754375000004,290.12039994245436 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,BNT,Bottlers Nepal (Terai) Limited,11878.0,11878.0,11650.0,,11652.0,11532.2,119.79999999999927,,80.0,936600.0,8.0,228.0,1.9195150698770838,1.0388304052999364,117075.0,11707.5 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,BOKD86KA,"BOK Debenture 2086 ""KA""",1145.0,1145.4,1145.0,,1145.4,1145.0,0.40000000000009095,,4703.0,5386815.3,2.0,0.40000000000009095,0.03493449781660183,0.03493449781660183,2693407.65,1145.3998086327877 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,BPCL,Butwal Power Company Limited,645.1,677.0,645.1,,665.0,665.0,0.0,,17921.0,11843090.7,90.0,31.899999999999977,4.944969772128348,0.0,131589.89666666667,660.8498800290162 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,BUNGAL,Bungal Hydro Limited,634.9,634.9,600.0,,603.0,634.9,-31.899999999999977,,38511.0,23696389.6,388.0,34.89999999999998,5.496928650181127,-5.024413293432033,61073.16907216495,615.3148347225468 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,C30MF,Citizens Super 30 Mutual Fund,9.69,9.7,9.69,,9.7,9.96,-0.26000000000000156,,300.0,2909.0,2.0,0.009999999999999787,0.10319917440660255,-2.6104417670682887,1454.5,9.696666666666667 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,932.0,945.0,932.0,,937.0,938.0,-1.0,,21752.0,20466404.7,202.0,13.0,1.3948497854077253,-0.10660980810234541,101318.83514851485,940.8976048179477 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,CCBD88,Century Debenture 2088,1326.0,1326.0,1215.4,,1215.4,1326.0,-110.59999999999991,,5001.0,6078318.9,3.0,110.59999999999991,8.340874811463038,-8.340874811463038,2026106.3,1215.420695860828 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,CFCL,Central Finance Co. Ltd.,624.4,682.8,624.4,,660.0,657.2,2.7999999999999545,,238742.0,159983917.0,842.0,58.39999999999998,9.352978859705313,0.42604990870358406,190004.6520190024,670.1121587320204 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,CGH,Chandragiri Hills Limited,785.0,789.0,780.0,,782.0,787.0,-5.0,,63570.0,49629423.0,81.0,9.0,1.1464968152866242,-0.6353240152477764,612708.925925926,780.705096743747 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,CHCL,Chilime Hydropower Company Limited,495.0,499.5,494.0,,495.0,494.2,0.8000000000000114,,55189.0,27420651.7,240.0,5.5,1.1111111111111112,0.16187778227438515,114252.71541666666,496.8499465473192 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,CHDC,CEDB Holdings Limited,2267.0,2430.0,2231.2,,2300.0,2254.0,46.0,,51266.0,118554977.2,464.0,198.80000000000018,8.769298632554044,2.0408163265306123,255506.41637931037,2312.5458822611477 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,CHL,Chhyangdi Hydropower Ltd.,283.0,283.0,264.3,,267.0,270.0,-3.0,,11615.0,3110215.0,80.0,18.69999999999999,6.607773851590101,-1.1111111111111112,38877.6875,267.7757210503659 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,CIT,Citizen Investment Trust,1734.0,1747.0,1720.0,,1721.0,1734.0,-13.0,,4295.0,7440563.9,103.0,27.0,1.5570934256055362,-0.7497116493656286,72238.48446601942,1732.3780908032597 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,CITY,City Hotel Limited,380.0,387.0,370.1,,372.7,387.0,-14.300000000000011,,144143.0,54247953.2,725.0,16.899999999999977,4.447368421052626,-3.695090439276489,74824.76303448276,376.34816258854056 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,CKHL,Chirkhwa Hydropower Limited ,588.0,621.0,588.0,,614.7,618.0,-3.2999999999999545,,2395.0,1447865.5,32.0,33.0,5.612244897959184,-0.5339805825242645,45245.796875,604.5367432150313 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,CLI,Citizen Life Insurance Company Limited,450.3,459.9,450.3,,453.0,454.0,-1.0,,29516.0,13456135.3,195.0,9.599999999999966,2.131912058627574,-0.22026431718061676,69005.82205128206,455.8929157067354 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,CORBL,Corporate Development Bank Limited,1471.6,1471.6,1330.0,,1399.9,1549.0,-149.0999999999999,,69345.0,96135864.1,863.0,141.5999999999999,9.622179940201136,-9.625564880568103,111397.29327925839,1386.3416843319633 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,CREST,Crest Micro Life Insurance Limited,1290.3,1290.3,1200.2,,1200.3,1228.9,-28.600000000000136,,8738.0,10564302.4,110.0,90.09999999999991,6.982872200263497,-2.3272845634307213,96039.11272727273,1209.0069123369192 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,CSY,Citizens Santulit Yojana,9.06,9.35,9.0,,9.05,9.06,-0.009999999999999787,,18899.0,175664.65,26.0,0.34999999999999964,3.863134657836641,-0.11037527593818748,6756.332692307692,9.294917720514313 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1345.0,1368.9,1345.0,,1355.0,1376.0,-21.0,,629.0,848446.4,33.0,23.90000000000009,1.7769516728624604,-1.5261627906976742,25710.49696969697,1348.881399046105 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,CZBIL,Citizens Bank International Limited,199.0,215.0,199.0,,208.0,209.4,-1.4000000000000057,,164940.0,34881812.6,421.0,16.0,8.040201005025125,-0.668576886341932,82854.66175771972,211.48182733115073 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,853.0,854.0,841.2,,844.0,854.0,-10.0,,3955.0,3353175.1,57.0,12.799999999999955,1.5005861664712725,-1.1709601873536302,58827.63333333333,847.8318836915297 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,DHEL,Daramkhola Hydro Energy Limited,626.0,630.0,590.0,,602.0,626.0,-24.0,,31979.0,19506402.7,379.0,40.0,6.3897763578274756,-3.8338658146964857,51468.08100263852,609.9753807185965 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,DHPL,Dibyashwori Hydropower Ltd.,300.0,300.0,290.0,,296.9,300.0,-3.1000000000000227,,5135.0,1496737.9,41.0,10.0,3.3333333333333335,-1.033333333333341,36505.80243902439,291.47768257059397 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1210.0,1285.0,1190.2,,1239.0,1220.1,18.90000000000009,,4360.0,5388269.9,42.0,94.79999999999995,7.83471074380165,1.5490533562822795,128292.14047619049,1235.8417201834864 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,DOLTI,Dolti Power Company Limited,335.0,335.0,325.0,,325.0,331.9,-6.899999999999977,,24263.0,7978707.5,134.0,10.0,2.9850746268656714,-2.0789394395902314,59542.59328358209,328.84257923587353 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,DORDI,Dordi Khola Jal Bidyut Company Limited,260.1,266.5,257.0,,257.0,263.1,-6.100000000000023,,16665.0,4324989.1,143.0,9.5,3.652441368704344,-2.318510072215896,30244.67902097902,259.525298529853 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,EBL,Everest Bank Limited,732.9,732.9,720.0,,726.0,724.0,2.0,,58133.0,42328424.4,257.0,12.899999999999977,1.760130986492015,0.2762430939226519,164702.04046692606,728.130741575353 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,EBLD85,10.50% Everest Bank Limited Debenture 2085,1121.9,1148.0,1121.9,,1148.0,1130.0,18.0,,2525.0,2833450.0,4.0,26.09999999999991,2.3264105535252613,1.592920353982301,708362.5,1122.1584158415842 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,EBLD86,Everest Bank Limited,1100.4,1100.4,1100.4,,1100.4,1105.0,-4.599999999999909,,300.0,330120.0,1.0,0.0,0.0,-0.4162895927601728,330120.0,1100.4 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,EBLD91,Everest Bank Limited Debenture 2091,1058.0,1062.1,1058.0,,1062.1,1090.0,-27.90000000000009,,100.0,106108.4,4.0,4.099999999999909,0.3875236294895944,-2.559633027522944,26527.1,1061.0839999999998 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,ECL,Everest Colour Limited,670.6,748.7,670.6,,748.7,651.1,97.60000000000002,,530.0,394917.0,53.0,78.10000000000002,11.646286907247244,14.990016894486258,7451.264150943396,745.1264150943397 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,EDBL,Excel Development Bank Ltd.,581.0,582.0,575.1,,575.5,581.5,-6.0,,12084.0,6982218.4,37.0,6.899999999999977,1.187607573149738,-1.0318142734307825,188708.60540540543,577.8068851373718 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,EHPL,Eastern Hydropower Limited,365.0,365.0,346.0,,346.1,358.9,-12.799999999999955,,9591.0,3369470.3,109.0,19.0,5.205479452054795,-3.5664530509891215,30912.571559633026,351.3158481910124 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,ENL,Emerging Nepal Limited,845.0,845.0,824.0,,824.0,849.0,-25.0,,309.0,254980.0,9.0,21.0,2.485207100591716,-2.944640753828033,28331.11111111111,825.1779935275081 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,780.2,788.0,765.0,,765.0,780.0,-15.0,,7027.0,5455530.6,63.0,23.0,2.947962061009997,-1.9230769230769231,86595.7238095238,776.3669560267539 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,997.0,997.0,955.0,,960.0,997.0,-37.0,,6513.0,6293517.8,113.0,42.0,4.212637913741224,-3.711133400200602,55694.84778761062,966.3009058805466 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,GBBL,Garima Bikas Bank Limited,405.0,431.0,405.0,,419.0,426.0,-7.0,,68856.0,29161799.8,169.0,26.0,6.419753086419753,-1.643192488262911,172555.02840236688,423.518644707796 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,GBILD84/85,"Global IME Bank Debenture, 2084/85",1133.4,1133.4,1133.4,,1133.4,1145.0,-11.599999999999909,,9485.0,10750299.0,1.0,0.0,0.0,-1.0131004366812146,10750299.0,1133.4 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,GBIME,Global IME Bank Limited,238.0,267.8,238.0,,255.0,249.5,5.5,,1089231.0,281395378.6,2097.0,29.80000000000001,12.52100840336135,2.2044088176352705,134189.498617072,258.34316008266387 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,GBIMESY2,Global IME Sammunat Yojana -2,9.4,9.48,9.12,,9.3,9.33,-0.02999999999999936,,2200.0,20190.0,9.0,0.3600000000000012,3.829787234042566,-0.32154340836012174,2243.3333333333335,9.177272727272728 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,750.0,765.0,750.0,,761.2,761.0,0.20000000000004547,,2341.0,1773156.5,43.0,15.0,2.0,0.026281208935617015,41236.1976744186,757.4354976505766 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,GCIL,Ghorahi Cement Industry Limited,361.3,365.0,355.7,,359.0,364.0,-5.0,,12425.0,4495265.6,158.0,9.300000000000011,2.574038195405483,-1.3736263736263736,28451.04810126582,361.792 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,GFCL,Goodwill Finance Limited,630.0,636.0,618.0,,618.0,630.4,-12.399999999999977,,10108.0,6339787.1,91.0,18.0,2.857142857142857,-1.9670050761421285,69667.9901098901,627.204897111199 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,GHL,Ghalemdi Hydro Limited,234.0,238.0,229.0,,231.0,234.0,-3.0,,45351.0,10522744.6,136.0,9.0,3.8461538461538463,-1.282051282051282,77373.12205882353,232.02894313245574 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,GIBF1,Global IME Balanced Fund-1,10.6,10.7,10.6,,10.7,10.55,0.14999999999999858,,1900.0,20211.0,8.0,0.09999999999999964,0.943396226415091,1.421800947867285,2526.375,10.637368421052631 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1119.9,1133.3,1086.4,,1096.0,1120.0,-24.0,,4945.0,5417307.3,41.0,46.899999999999864,4.187873917314033,-2.142857142857143,132129.44634146342,1095.5120930232558 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1710.0,1850.0,1710.0,,1800.0,1800.0,0.0,,246.0,439654.6,22.0,140.0,8.187134502923977,0.0,19984.3,1787.2138211382112 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,GLH,GreenLife Hydropower Limited,257.1,261.9,253.2,,254.0,259.0,-5.0,,24815.0,6360501.3,148.0,8.699999999999989,3.383897316219365,-1.9305019305019304,42976.36013513513,256.31679629256496 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1220.0,1220.0,1212.3,,1212.3,1246.0,-33.700000000000045,,175.0,212915.0,8.0,7.7000000000000455,0.6311475409836103,-2.7046548956661356,26614.375,1216.6571428571428 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,482.0,484.7,465.1,,469.9,473.0,-3.1000000000000227,,30013.0,14324892.8,85.0,19.599999999999966,4.0663900414937695,-0.6553911205074043,168528.1505882353,477.28960117282514 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,GMLI,Guardian Micro Life Insurance Limited ,1187.0,1205.0,1157.0,,1175.0,1186.5,-11.5,,853.0,998657.3,34.0,48.0,4.043807919123841,-0.9692372524230931,29372.273529411767,1170.7588511137164 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,GRDBL,Green Development Bank Ltd.,1033.6,1112.0,1033.6,,1074.0,1088.0,-14.0,,6239.0,6717550.4,58.0,78.40000000000009,7.585139318885458,-1.2867647058823528,115819.83448275863,1076.7030613880431 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,GSY,Garima Samriddhi Yojana,9.51,9.87,9.51,,9.87,9.42,0.4499999999999993,,2100.0,20308.0,21.0,0.35999999999999943,3.78548895899053,4.77707006369426,967.047619047619,9.67047619047619 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,GUFL,Gurkhas Finance Ltd.,566.9,594.9,566.9,,578.5,557.0,21.5,,157711.0,91928358.8,747.0,28.0,4.939142705944611,3.859964093357271,123063.3986613119,582.8912301614979 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,GVL,Green Ventures Limited,482.4,490.0,482.4,,485.0,485.0,0.0,,11292.0,5485757.8,78.0,7.600000000000023,1.575456053067998,0.0,70330.22820512821,485.80922777187385 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,H8020,Himalayan 80-20,11.8,11.81,11.8,,11.81,12.0,-0.1899999999999995,,1000.0,11809.0,9.0,0.009999999999999787,0.0847457627118626,-1.5833333333333293,1312.111111111111,11.809 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,HATHY,Hathway Investment Nepal Limited,750.0,759.0,725.0,,737.0,755.0,-18.0,,10058.0,7382631.8,125.0,34.0,4.533333333333333,-2.384105960264901,59061.0544,734.0059455160072 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,HBL,Himalayan Bank Limited,206.0,210.0,201.4,,201.5,206.0,-4.5,,91995.0,18964908.6,1095.0,8.599999999999994,4.174757281553395,-2.1844660194174756,17319.551232876714,206.15151475623676 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,HDHPC,Himal Dolakha Hydropower Company Limited,220.6,222.0,212.5,,214.0,218.6,-4.599999999999994,,180860.0,39293028.1,421.0,9.5,4.306436990027199,-2.104300091491306,93332.6083135392,217.2565968152162 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,HDL,Himalayan Distillery Limited,1199.0,1199.0,1161.0,,1164.8,1166.0,-1.2000000000000455,,20739.0,24242135.7,340.0,38.0,3.16930775646372,-0.10291595197255965,71300.39911764706,1168.9153623607694 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,HEI,Himalayan Everest Insurance Limited,545.0,548.0,530.7,,542.0,544.0,-2.0,,9478.0,5146975.1,40.0,17.299999999999955,3.174311926605496,-0.3676470588235294,128674.37749999999,543.0444292044734 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,HEIP,Himalayan Everest Insurance Limited Promoter,337.8,342.0,337.8,,342.0,328.0,14.0,,491.0,167393.8,6.0,4.199999999999989,1.2433392539964443,4.2682926829268295,27898.966666666664,340.9242362525458 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,HFIN,Hotel Forest Inn Limited,757.0,780.0,715.0,,720.0,779.0,-59.0,,53676.0,40185745.3,793.0,65.0,8.58652575957728,-7.573812580231065,50675.593064312736,748.672503539757 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,HHL,Himalayan Hydropower Limited,350.0,355.9,343.0,,344.3,349.0,-4.699999999999989,,23699.0,8176901.1,141.0,12.899999999999977,3.685714285714279,-1.3467048710601688,57992.20638297872,345.031482341027 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,HIDCL,Hydorelectricity Investment and Development Company Ltd,261.3,267.0,260.0,,261.0,263.7,-2.6999999999999886,,53809.0,14123134.6,257.0,7.0,2.6789131266743205,-1.0238907849829308,54953.831128404665,262.4678882714787 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,195.0,199.0,191.0,,194.0,195.9,-1.9000000000000057,,133068.0,25891554.2,219.0,8.0,4.102564102564102,-0.9698825931597783,118226.27488584474,194.57385847837196 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,HIMSTAR,Him Star Urja Company Limited,748.0,780.0,721.1,,728.0,770.0,-42.0,,7989.0,5966784.7,121.0,58.89999999999998,7.874331550802135,-5.454545454545454,49312.270247933884,746.8750406809363 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,900.9,900.9,883.1,,883.6,900.9,-17.299999999999955,,817.0,721629.0,9.0,17.799999999999955,1.9758019758019707,-1.9203019203019152,80181.0,883.266829865361 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,HLI,Himalayan Life Insurance Limited,330.0,336.0,329.0,,329.5,333.5,-4.0,,31849.0,10592036.4,244.0,7.0,2.1212121212121215,-1.199400299850075,43409.98524590164,332.5704543313762 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,HLICF,HLI Large Cap Fund,8.49,8.6,8.25,,8.6,8.75,-0.15000000000000036,,2750.0,22864.5,10.0,0.34999999999999964,4.122497055359242,-1.7142857142857182,2286.45,8.314363636363636 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,HPPL,Himalayan Power Partner Ltd.,370.0,385.0,370.0,,379.0,380.0,-1.0,,155320.0,58481183.9,366.0,15.0,4.054054054054054,-0.2631578947368421,159784.65546448086,376.5206277362864 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,HRL,Himalayan Reinsurance Limited,635.0,635.0,602.0,,603.9,629.0,-25.100000000000023,,168162.0,103287146.9,1457.0,33.0,5.196850393700787,-3.990461049284582,70890.28613589569,614.2121698124428 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,HURJA,Himalaya Urja Bikas Company Limited,241.3,246.0,235.0,,237.0,241.0,-4.0,,71040.0,17038731.7,197.0,11.0,4.5586406962287604,-1.6597510373443984,86491.02385786801,239.84701154279279 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,ICFC,ICFC Finance Limited,628.0,628.0,613.0,,613.0,628.0,-15.0,,4344.0,2690159.2,48.0,15.0,2.388535031847134,-2.388535031847134,56044.98333333334,619.2815837937385 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,ICFCD88,9% ICFC Finance Limited Debenture 2088,1125.0,1125.0,1125.0,,1125.0,1124.2,0.7999999999999545,,25.0,28125.0,1.0,0.0,0.0,0.07116171499732739,28125.0,1125.0 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,ICFCD89,8% ICFC Finance Limited Debenture 2089,1100.0,1101.0,1097.0,,1097.6,1101.0,-3.400000000000091,,95.0,104406.0,5.0,4.0,0.36363636363636365,-0.3088101725703988,20881.2,1099.0105263157895 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,IGI,IGI Prudential insurance Limited,455.0,455.0,441.0,,442.0,449.8,-7.800000000000011,,6770.0,2997601.6,41.0,14.0,3.076923076923077,-1.7341040462427773,73112.23414634146,442.7771935007386 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,IHL,Ingwa Hydropower Limited,356.1,363.0,350.2,,358.8,362.5,-3.6999999999999886,,6088.0,2168453.2,66.0,12.800000000000011,3.594495928110084,-1.0206896551724107,32855.35151515152,356.1848226018397 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,860.0,930.0,860.0,,883.9,884.0,-0.10000000000002274,,2658.0,2320951.7,42.0,70.0,8.13953488372093,-0.011312217194572708,55260.75476190477,873.1947705041385 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,ILI,IME Life Insurance Company Limited,422.0,429.9,420.0,,420.4,425.0,-4.600000000000023,,7541.0,3187079.8,176.0,9.899999999999977,2.3459715639810375,-1.082352941176476,18108.407954545455,422.63357644874685 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,JBBL,Jyoti Bikas Bank Limited,360.1,366.0,346.0,,348.0,364.1,-16.100000000000023,,79116.0,28208248.1,202.0,20.0,5.55401277422938,-4.421862125789624,139644.79257425744,356.5429002982962 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1265.0,1290.0,1265.0,,1280.0,1283.0,-3.0,,2801.0,3591695.9,68.0,25.0,1.9762845849802373,-0.23382696804364772,52819.05735294118,1282.2905747947161 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,JFL,Janaki Finance Company Limited,404.0,412.0,399.0,,400.0,404.0,-4.0,,5971.0,2419034.1,56.0,13.0,3.217821782178218,-0.9900990099009901,43197.0375,405.13048065650645 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,JHAPA,Jhapa Energy Limited,1201.1,1223.9,1130.3,,1153.9,1211.1,-57.19999999999982,,13286.0,15551050.0,164.0,93.60000000000014,7.792856548164195,-4.722979109900076,94823.4756097561,1170.4839680867078 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,JOSHI,Joshi Hydropower Development Company Ltd,276.9,276.9,265.7,,267.0,270.0,-3.0,,9360.0,2512606.3,60.0,11.199999999999989,4.044781509570238,-1.1111111111111112,41876.77166666666,268.440844017094 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1045.0,1045.0,1020.0,,1020.0,1039.0,-19.0,,201.0,208230.0,7.0,25.0,2.3923444976076556,-1.8286814244465832,29747.14285714286,1035.9701492537313 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,KAHL,Kalanga Hydro Limited,601.2,608.0,527.0,,550.0,601.2,-51.200000000000045,,71379.0,40516393.3,2476.0,81.0,13.473053892215567,-8.5163007318696,16363.64834410339,567.6234368651844 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,KBL,Kumari Bank Limited,228.2,235.0,221.2,,223.2,228.2,-5.0,,750797.0,171779903.2,1549.0,13.800000000000011,6.047326906222617,-2.1910604732690624,110897.290639122,228.7967362682589 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,KBLD89,11% KBL Debenture 2089,1260.0,1260.0,1250.0,,1250.0,1260.0,-10.0,,81.0,101570.0,5.0,10.0,0.7936507936507936,-0.7936507936507936,20314.0,1253.9506172839506 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,KBSH,Kutheli Bukhari Small Hydropower Limited,1053.0,1053.0,1000.0,,1022.0,1050.0,-28.0,,17202.0,17562347.5,234.0,53.0,5.0332383665717,-2.666666666666667,75052.7670940171,1020.9480002325311 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,KDBY,Kumari Dhanabriddhi Yojana,10.9,11.11,10.9,,11.03,11.0,0.02999999999999936,,63400.0,700019.0,23.0,0.20999999999999908,1.9266055045871473,0.2727272727272669,30435.608695652172,11.041309148264984 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,KDL,Kalinchowk Darshan Limited,793.0,802.0,793.0,,796.2,813.9,-17.699999999999932,,527.0,420860.0,23.0,9.0,1.1349306431273645,-2.1747143383707987,18298.260869565216,798.595825426945 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,KEF,Kumari Equity Fund,10.4,10.68,10.4,,10.68,10.69,-0.009999999999999787,,8200.0,87039.0,14.0,0.27999999999999936,2.6923076923076863,-0.09354536950420755,6217.071428571428,10.614512195121952 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,KHPL,Kalinchock Hydropower Limited,960.4,989.9,912.0,,920.0,990.0,-70.0,,14408.0,13771554.4,232.0,77.89999999999998,8.111203665139524,-7.07070707070707,59360.14827586207,955.8269294836202 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,KKHC,Khanikhola Hydropower Co. Ltd.,282.3,290.0,280.0,,283.0,282.3,0.6999999999999886,,297497.0,84736999.2,956.0,10.0,3.5423308537017353,0.24796315975911748,88637.02845188284,284.83312167853796 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,800.0,800.0,777.0,,777.0,806.0,-29.0,,3084.0,2421495.5,42.0,23.0,2.875,-3.598014888337469,57654.65476190476,785.1801232166018 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,KPCL,Kalika power Company Ltd,482.0,488.0,470.0,,470.1,482.0,-11.899999999999977,,7212.0,3443357.7,65.0,18.0,3.7344398340248963,-2.4688796680497878,52974.733846153846,477.44837770382696 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,KSBBL,Kamana Sewa Bikas Bank Limited,489.0,493.0,485.0,,485.1,488.6,-3.5,,13245.0,6466828.9,68.0,8.0,1.6359918200409,-0.7163323782234956,95100.425,488.24680256700645 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,KSY,Kumari Sabal Yojana,9.5,9.83,9.5,,9.83,9.55,0.27999999999999936,,701.0,6742.82,6.0,0.33000000000000007,3.4736842105263164,2.9319371727748624,1123.8033333333333,9.61885877318117 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,LBBL,Lumbini Bikas Bank Ltd.,510.0,514.9,497.0,,502.9,510.0,-7.100000000000023,,57304.0,28865297.5,220.0,17.899999999999977,3.509803921568623,-1.3921568627451026,131205.89772727274,503.7222096188748 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,LBLD86,10% Laxmi Bank Debenture 2086,1229.0,1229.0,1229.0,,1229.0,1229.0,0.0,,5.0,6000.0,1.0,0.0,0.0,0.0,6000.0,1200.0 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,LEC,Liberty Energy Company Limited,225.0,234.0,224.5,,225.0,224.0,1.0,,379280.0,87091977.5,838.0,9.5,4.222222222222222,0.4464285714285714,103928.37410501193,229.62449245939675 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,LICN,Life Insurance Corporation (Nepal) Limited,814.9,814.9,794.2,,795.0,804.0,-9.0,,7761.0,6205753.1,60.0,20.699999999999932,2.540188980242966,-1.1194029850746268,103429.21833333332,799.607408839067 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,915.0,920.0,908.0,,908.0,935.0,-27.0,,1360.0,1241198.6,20.0,12.0,1.3114754098360655,-2.8877005347593583,62059.93000000001,912.6460294117647 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,LSL,Laxmi Sunrise Bank Limited,218.8,235.0,218.8,,229.7,230.3,-0.6000000000000227,,261979.0,60497252.5,472.0,16.19999999999999,7.404021937842773,-0.26052974381242844,128172.14512711864,230.92405307295624 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,LUK,Laxmi Unnati Kosh,9.76,10.06,9.76,,10.0,9.76,0.2400000000000002,,9600.0,96296.0,9.0,0.3000000000000007,3.0737704918032858,2.4590163934426252,10699.555555555555,10.030833333333334 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,LVF2,Laxmi Value Fund 2,9.56,9.6,9.56,,9.6,9.66,-0.0600000000000005,,600.0,5756.0,5.0,0.03999999999999915,0.41841004184099523,-0.6211180124223654,1151.2,9.593333333333334 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,MABEL,Mabilung Energy Limited,638.0,649.0,613.3,,615.0,637.0,-22.0,,9624.0,6012923.6,121.0,35.700000000000045,5.595611285266465,-3.453689167974882,49693.58347107438,624.7842477140482 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,MAKAR,Makar Jitumaya Suri Hydropower Limited,460.0,460.0,444.0,,445.0,450.0,-5.0,,53156.0,23891911.7,229.0,16.0,3.4782608695652173,-1.1111111111111112,104331.492139738,449.4678248927684 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,MANDU,Mandu Hydropower Limited,858.0,858.0,819.0,,839.0,857.9,-18.899999999999977,,678.0,564708.8,34.0,39.0,4.545454545454546,-2.2030539689940527,16609.08235294118,832.9038348082596 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,828.0,845.0,828.0,,834.1,843.0,-8.899999999999977,,519.0,433352.2,17.0,17.0,2.0531400966183577,-1.0557532621589534,25491.305882352943,834.975337186898 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,276.0,276.1,272.0,,273.1,276.1,-3.0,,13360.0,3664040.6,188.0,4.100000000000023,1.4855072463768197,-1.0865628395508873,19489.57765957447,274.2545359281437 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,MBL,Machhapuchhre Bank Limited,259.0,265.5,257.9,,260.5,259.9,0.6000000000000227,,289999.0,76083702.1,598.0,7.600000000000023,2.934362934362943,0.23085802231628424,127230.2710702341,262.3584981327522 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,MBLEF,MBL Equity Fund,9.9,10.2,9.9,,10.1,10.2,-0.09999999999999964,,2700.0,27147.0,16.0,0.29999999999999893,3.030303030303019,-0.9803921568627416,1696.6875,10.054444444444444 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,MCHL,Menchhiyam Hydropower Limited,290.0,290.0,280.0,,280.0,285.0,-5.0,,6107.0,1734322.7,65.0,10.0,3.4482758620689653,-1.7543859649122806,26681.887692307693,283.98930735221876 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,MDB,Miteri Development Bank Limited,601.0,602.0,586.1,,595.0,602.0,-7.0,,6678.0,3973401.0,71.0,15.899999999999977,2.6455906821963358,-1.1627906976744187,55963.394366197186,594.9986522911051 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,MEHL,Manakamana Engineering Hydropower Limited,315.1,323.0,305.0,,312.0,315.0,-3.0,,4601.0,1434601.6,60.0,18.0,5.712472231037766,-0.9523809523809524,23910.02666666667,311.8021299717453 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,MEL,Modi Energy Limited,220.0,224.2,220.0,,221.2,220.0,1.1999999999999886,,5825.0,1288995.4,130.0,4.199999999999989,1.909090909090904,0.5454545454545403,9915.34923076923,221.28676394849785 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,MEN,Mountain Energy Nepal Limited,597.1,602.9,595.0,,597.4,597.0,0.39999999999997726,,44849.0,26865194.7,218.0,7.899999999999977,1.323061463741413,0.06700167504187224,123234.8380733945,599.0143526054093 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,MERO,Mero Microfinance Bittiya Sanstha Ltd.,700.0,700.0,680.0,,681.0,694.0,-13.0,,6806.0,4666947.8,64.0,20.0,2.857142857142857,-1.8731988472622478,72921.059375,685.710813987658 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,MFIL,Manjushree Finance Ltd.,770.0,835.0,770.0,,787.0,795.9,-8.899999999999977,,43541.0,34447786.4,152.0,65.0,8.441558441558442,-1.1182309335343608,226630.17368421052,791.1574470039733 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,MHCL,Molung Hydropower Company Limited,325.0,331.5,322.0,,326.0,330.0,-4.0,,3106.0,1017117.9,65.0,9.5,2.923076923076923,-1.2121212121212122,15647.967692307693,327.4687379265937 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,MHL,Mandakini Hydropower Limited,480.0,487.0,472.0,,478.0,485.0,-7.0,,5142.0,2443263.2,56.0,15.0,3.125,-1.443298969072165,43629.700000000004,475.158148580319 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,MHNL,Mountain Hydro Nepal Limited,240.8,245.0,235.0,,243.8,241.5,2.3000000000000114,,8338.0,1993963.8,69.0,10.0,4.152823920265781,0.9523809523809571,28898.02608695652,239.1417366274886 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,MKCL,Muktinath Krishi Company Limited,1152.0,1180.0,1144.6,,1158.9,1180.0,-21.09999999999991,,1293.0,1488232.4,37.0,35.40000000000009,3.0729166666666745,-1.7881355932203313,40222.4972972973,1150.9918020108275 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,MKHC,Maya Khola Hydropower Company Limited,293.0,300.0,293.0,,294.0,297.2,-3.1999999999999886,,2973.0,880194.2,64.0,7.0,2.3890784982935154,-1.0767160161507365,13753.034375,296.0626303397242 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,MKHL,Mai Khola Hydropower Limited,493.0,516.9,493.0,,501.0,507.0,-6.0,,5754.0,2901652.0,55.0,23.899999999999977,4.847870182555776,-1.183431952662722,52757.30909090909,504.2843239485575 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,MKJC,Mailung Khola Jal Vidhyut Company Limited,500.0,500.0,467.0,,472.0,487.0,-15.0,,8224.0,3936161.8,47.0,33.0,6.6000000000000005,-3.0800821355236137,83748.12340425531,478.6188959143969 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1168.5,1168.5,1145.0,,1158.0,1150.0,8.0,,443.0,507845.0,13.0,23.5,2.011125374411639,0.6956521739130435,39065.0,1146.3769751693003 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,MLBL,Mahalaxmi Bikas Bank Ltd.,366.8,367.7,358.0,,358.0,364.0,-6.0,,45835.0,16675260.0,153.0,9.699999999999989,2.644492911668481,-1.6483516483516485,108988.62745098039,363.8106250681793 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1162.1,1165.0,1160.0,,1162.0,1193.0,-31.0,,525.0,611204.5,13.0,5.0,0.43025557180965496,-2.5984911986588433,47015.730769230766,1164.1990476190476 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1715.0,1738.9,1696.2,,1735.0,1739.9,-4.900000000000091,,568.0,967079.1,22.0,42.700000000000045,2.4897959183673497,-0.28162538076901494,43958.14090909091,1702.6040492957745 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,MMF1,Mega Mutual Fund -1,9.19,9.5,9.0,,9.5,9.47,0.02999999999999936,,4861.0,44776.8,21.0,0.5,5.44069640914037,0.31678986272438603,2132.2285714285717,9.21143797572516 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,485.0,517.0,485.0,,495.0,496.0,-1.0,,22732.0,11439027.2,165.0,32.0,6.5979381443298974,-0.20161290322580644,69327.43757575758,503.2125285940524 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,MNBBL,Muktinath Bikas Bank Ltd.,365.0,380.0,365.0,,375.0,377.0,-2.0,,25680.0,9673019.2,160.0,15.0,4.10958904109589,-0.5305039787798408,60456.369999999995,376.6752024922118 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,MNMF1,Muktinath Mutual Fund 1,9.52,9.95,9.52,,9.8,9.7,0.10000000000000142,,3401.0,33202.95,17.0,0.4299999999999997,4.516806722689073,1.0309278350515612,1953.1147058823528,9.76270214642752 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,MPFL,Multipurpose Finance Company Limited,610.0,628.9,610.0,,624.7,626.9,-2.199999999999932,,22404.0,13936460.0,113.0,18.899999999999977,3.0983606557377015,-0.35093316318391005,123331.50442477876,622.0523120871273 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,MSHL,Mid Solu Hydropower Limited,630.0,635.0,615.6,,630.0,632.0,-2.0,,523.0,325682.4,22.0,19.399999999999977,3.079365079365076,-0.31645569620253167,14803.745454545455,622.7196940726578 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1207.1,1230.0,1207.1,,1212.5,1244.0,-31.5,,652.0,794998.0,25.0,22.90000000000009,1.8971087730925436,-2.532154340836013,31799.92,1219.3220858895706 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,NABBC,Narayani Development Bank Limited,800.0,819.0,776.0,,782.0,786.0,-4.0,,17891.0,14298481.7,179.0,43.0,5.375,-0.5089058524173028,79879.78603351954,799.1996925828629 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,NABIL,Nabil Bank Limited,553.0,568.0,553.0,,560.0,553.1,6.899999999999977,,155380.0,87108157.9,975.0,15.0,2.7124773960216997,1.2475140119327386,89341.70041025641,560.6137076843867 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,NABILD2089,7% Nabil Debenture 2089,1080.0,1099.4,1080.0,,1080.0,1078.0,2.0,,550.0,598850.0,4.0,19.40000000000009,1.796296296296305,0.1855287569573284,149712.5,1088.8181818181818 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,737.0,749.9,725.0,,744.8,738.0,6.7999999999999545,,410.0,299429.0,14.0,24.899999999999977,3.378561736770689,0.9214092140921347,21387.785714285714,730.3146341463415 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,NBBD2085,10.25% NBBL Debenture 2085,1165.0,1165.0,1160.7,,1160.7,1133.0,27.700000000000045,,2503.0,2905350.0,19.0,4.2999999999999545,0.36909871244634807,2.444836716681381,152913.15789473685,1160.747103475829 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,NBF2,NABIL BALANCED FUND-2,10.0,10.2,10.0,,10.2,10.02,0.17999999999999972,,2400.0,24081.0,3.0,0.1999999999999993,1.9999999999999927,1.7964071856287396,8027.0,10.03375 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,NBF3,Nabil Balanced Fund-3,9.7,9.9,9.51,,9.9,9.97,-0.07000000000000028,,9860.0,95006.6,25.0,0.39000000000000057,4.020618556701037,-0.7021063189568734,3800.264,9.63555780933063 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,NBL,Nepal Bank Limited,258.4,275.3,258.4,,270.0,272.0,-2.0,,107737.0,29356830.8,351.0,16.900000000000034,6.5402476780185905,-0.7352941176470588,83637.69458689459,272.4860614273648 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,NBLD85,Nabil Debenture 2085,1070.9,1070.9,1070.9,,1070.9,1040.0,30.90000000000009,,25.0,26772.5,1.0,0.0,0.0,2.971153846153855,26772.5,1070.9 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,NBLD87,8.5% Nepal Bank Debenture 2087,1225.0,1225.0,1120.0,,1120.0,1225.0,-105.0,,9781.0,11062127.4,4.0,105.0,8.571428571428571,-8.571428571428571,2765531.85,1130.9812289131992 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,NCCD86,9.5% NCC Debenture 2086,1200.0,1200.0,1200.0,,1200.0,1206.0,-6.0,,22578.0,27093600.0,1.0,0.0,0.0,-0.4975124378109453,27093600.0,1200.0 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1490.0,1510.0,1490.0,,1505.0,1520.0,-15.0,,552.0,827660.0,24.0,20.0,1.342281879194631,-0.9868421052631579,34485.833333333336,1499.3840579710145 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,NFS,Nepal Finance Ltd.,581.0,592.0,580.0,,585.0,582.0,3.0,,10778.0,6297580.4,98.0,12.0,2.0654044750430294,0.5154639175257731,64261.02448979592,584.2995360920394 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,NGPL,Ngadi Group Power Ltd.,416.1,422.0,412.2,,413.0,420.0,-7.0,,140559.0,58368873.7,408.0,9.800000000000011,2.3552030761836122,-1.6666666666666667,143060.9649509804,415.2624428176069 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,NHDL,Nepal Hydro Developers Ltd.,645.5,646.0,637.0,,639.0,650.0,-11.0,,2457.0,1574022.5,27.0,9.0,1.39426800929512,-1.6923076923076923,58297.12962962963,640.6277981277981 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,NHPC,National Hydro Power Company Limited,272.0,282.0,267.0,,269.9,280.4,-10.5,,314528.0,85997754.1,875.0,15.0,5.514705882352941,-3.7446504992867338,98283.14754285714,273.4184368323329 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1063.3,1063.3,1063.3,,1063.3,1050.0,13.299999999999955,,30.0,31899.0,1.0,0.0,0.0,1.2666666666666624,31899.0,1063.3 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,NIBLGF,NIBL Growth Fund,9.65,9.65,9.22,,9.22,9.22,0.0,,27790.0,267134.6,11.0,0.4299999999999997,4.455958549222795,0.0,24284.963636363635,9.612616048938467 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,NIBLSTF,NIBL Stable Fund,8.8,8.8,8.7,,8.8,8.8,0.0,,10400.0,90604.4,7.0,0.10000000000000142,1.1363636363636525,0.0,12943.485714285713,8.711961538461537 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,NIBSF2,NIBL Samriddhi Fund -2,9.1,9.1,8.57,,8.87,8.85,0.019999999999999574,,4820.0,43526.0,10.0,0.5299999999999994,5.824175824175818,0.22598870056496695,4352.6,9.030290456431535 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,NICA,NIC Asia Bank Ltd.,344.0,353.5,337.0,,340.0,344.2,-4.199999999999989,,138023.0,47614096.7,373.0,16.5,4.796511627906977,-1.2202208018593808,127651.73378016087,344.9721908667396 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,NICAD2091,7% NIC ASIA Debenture 2091,1033.1,1055.0,1033.1,,1055.0,1045.0,10.0,,300.0,315580.0,3.0,21.90000000000009,2.119833510792769,0.9569377990430622,105193.33333333333,1051.9333333333334 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,NICBF,NIC Asia Balanced Fund,9.07,9.34,9.07,,9.34,9.12,0.22000000000000064,,400.0,3682.0,3.0,0.2699999999999996,2.9768467475192897,2.4122807017543932,1227.3333333333333,9.205 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,NICD83/84,10.25% NIC Asia Debenture 2083/84,1035.0,1035.0,1028.1,,1029.1,1048.0,-18.90000000000009,,99.0,102143.6,5.0,6.900000000000091,0.6666666666666755,-1.8034351145038257,20428.72,1031.7535353535354 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,NICFC,NIC Asia Flexi CAP Fund,9.01,9.46,9.0,,9.46,9.2,0.26000000000000156,,23850.0,224580.51,14.0,0.46000000000000085,5.105438401775815,2.8260869565217566,16041.465,9.41637358490566 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,NICGF2,NIC ASIA Growth Fund-2,9.55,9.55,9.27,,9.27,9.38,-0.11000000000000121,,5100.0,47305.0,7.0,0.28000000000000114,2.931937172774881,-1.1727078891258123,6757.857142857143,9.275490196078431 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,NICL,Nepal Insurance Co. Ltd.,521.0,524.9,513.0,,513.0,520.0,-7.0,,7762.0,4023500.9,48.0,11.899999999999977,2.284069097888671,-1.3461538461538463,83822.93541666666,518.3587863952589 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,560.0,568.4,559.9,,562.0,568.0,-6.0,,9570.0,5364561.2,81.0,8.5,1.5178571428571428,-1.056338028169014,66229.15061728396,560.5602089864159 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,NICSF,NIC Asia Select Fund 30,8.93,9.0,8.81,,9.0,9.2,-0.1999999999999993,,1200.0,10774.0,3.0,0.1899999999999995,2.1276595744680793,-2.173913043478253,3591.3333333333335,8.978333333333333 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,NIFRA,Nepal Infrastructure Bank Limited,256.0,258.0,252.0,,254.0,255.0,-1.0,,64540.0,16453434.4,444.0,6.0,2.34375,-0.39215686274509803,37057.28468468469,254.93390765416797 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,NIFRAGED,Nifra Green Energy Debenture 6% - 2088/89,1034.0,1034.0,1034.0,,1034.0,1030.0,4.0,,50.0,51700.0,1.0,0.0,0.0,0.3883495145631068,51700.0,1034.0 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,NIFRAUR85/86,NIFRA Uraj Rinpatra7%-2085/86,1033.2,1033.2,1033.2,,1033.2,1065.0,-31.799999999999955,,25.0,25830.0,1.0,0.0,0.0,-2.985915492957742,25830.0,1033.2 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,NIL,Neco Insurance Limited,625.0,640.0,619.2,,625.1,630.0,-4.899999999999977,,12368.0,7727264.6,83.0,20.799999999999955,3.3279999999999927,-0.7777777777777742,93099.5734939759,624.7788324708926 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,NIMB,Nepal Investment Mega Bank Limited,194.0,213.0,194.0,,203.0,204.2,-1.1999999999999886,,460363.0,95264592.3,953.0,19.0,9.793814432989691,-0.587659157688535,99962.8460650577,206.9336421476096 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,NIMBD90,10% NIMB Debenture 2090,1220.1,1266.2,1220.1,,1266.2,1220.1,46.100000000000136,,1544.0,1955003.3,2.0,46.100000000000136,3.7783788214080927,3.7783788214080927,977501.65,1266.193847150259 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,149.2,149.2,144.4,,144.4,145.1,-0.6999999999999886,,3405.0,495450.0,22.0,4.799999999999983,3.2171581769436886,-0.48242591316332784,22520.454545454544,145.5066079295154 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,NLG,NLG Insurance Company Ltd.,603.0,603.0,589.0,,589.0,603.9,-14.899999999999977,,8393.0,4971280.8,53.0,14.0,2.321724709784411,-2.467295909918857,93797.75094339623,592.3127368044799 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,NLIC,Nepal Life Insurance Co. Ltd.,769.0,773.9,754.0,,758.0,769.0,-11.0,,19115.0,14597306.9,189.0,19.899999999999977,2.587776332899867,-1.4304291287386215,77234.42804232804,763.6571749934607 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,NLICL,National Life Insurance Co. Ltd.,588.0,605.0,581.3,,581.3,588.0,-6.7000000000000455,,31299.0,18535057.6,95.0,23.700000000000045,4.030612244897966,-1.1394557823129328,195105.86947368423,592.1932841304834 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,NMB,NMB Bank Limited,235.0,268.0,235.0,,250.2,247.1,3.0999999999999943,,178915.0,45956878.6,512.0,33.0,14.042553191489363,1.254552812626465,89759.528515625,256.8643132213621 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,NMB50,NMB 50,10.74,10.74,10.42,,10.42,10.6,-0.17999999999999972,,619.0,6488.06,2.0,0.3200000000000003,2.9795158286778425,-1.6981132075471674,3244.03,10.481518578352182 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,NMBD87/88,NMB Debenture 8.50% - 2087/88,1174.7,1174.7,1110.0,,1110.0,1211.0,-101.0,,42279.0,48197657.0,3.0,64.70000000000005,5.507789222780287,-8.340214698596201,16065885.666666666,1139.9904680810805 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,NMBD89/90,NMB Debenture 10.75%-2089/90,1328.9,1328.9,1260.0,,1260.0,1370.0,-110.0,,18315.0,23077889.0,3.0,68.90000000000009,5.184739258032966,-8.02919708029197,7692629.666666667,1260.0539994539995 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,NMBHF2,NMB Hybrid Fund L- II,9.81,9.84,9.59,,9.77,9.77,0.0,,126205.0,1237098.94,20.0,0.25,2.54841997961264,0.0,61854.947,9.802297373321183 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,NMBMF,NMB Microfinance Bittiya Sanstha Ltd.,625.0,639.5,625.0,,636.0,640.0,-4.0,,747.0,467612.0,12.0,14.5,2.32,-0.625,38967.666666666664,625.9866131191433 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,NMFBS,National Laghubitta Bittiya Sanstha Limited,1131.0,1150.0,1121.8,,1126.0,1131.0,-5.0,,4027.0,4576502.0,47.0,28.200000000000045,2.4933687002652563,-0.4420866489832007,97372.3829787234,1136.4544325800844 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,NMIC,Nepal Micro Insurance Company Limited,961.0,990.0,940.0,,940.0,984.0,-44.0,,3903.0,3741891.2,116.0,50.0,5.202913631633715,-4.471544715447155,32257.682758620693,958.7218037407123 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,545.0,545.0,533.0,,543.8,545.9,-2.1000000000000227,,8804.0,4715284.5,66.0,12.0,2.2018348623853212,-0.3846858398974213,71443.70454545454,535.5843366651523 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,NRIC,Nepal Reinsurance Company Limited,986.0,995.0,960.3,,968.0,986.0,-18.0,,39329.0,38233630.3,246.0,34.700000000000045,3.519269776876272,-1.8255578093306288,155421.26138211382,972.148549416461 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,NRM,Nepal Republic Media Limited,324.0,326.0,315.0,,317.0,328.4,-11.399999999999977,,10749.0,3440609.6,85.0,11.0,3.3950617283950617,-3.4713763702801397,40477.76,320.08648246348497 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,NRN,NRN Infrastructure and Development Limited,1435.0,1479.0,1425.0,,1436.0,1463.0,-27.0,,96285.0,139700054.5,484.0,54.0,3.7630662020905925,-1.845522898154477,288636.4762396694,1450.9015371033909 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,NSIF2,NMB Sulav Investment Fund - 2,10.68,10.8,10.61,,10.8,10.68,0.120000000000001,,12000.0,127726.0,13.0,0.19000000000000128,1.7790262172284763,1.123595505617987,9825.076923076924,10.643833333333333 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,NSY,Nepal Life Samriddhi Lagani Yojana,9.33,9.5,9.28,,9.36,9.33,0.02999999999999936,,3200.0,29882.0,26.0,0.22000000000000064,2.35798499464095,0.32154340836012174,1149.3076923076924,9.338125 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,NTC,Nepal Doorsanchar Company Limited,864.1,865.0,859.5,,862.0,864.0,-2.0,,8580.0,7395522.9,148.0,5.5,0.6365004050457123,-0.23148148148148145,49969.74932432433,861.949055944056 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,633.0,639.0,623.0,,623.1,640.6,-17.5,,5929.0,3724323.2,42.0,16.0,2.527646129541864,-2.731813924445832,88674.36190476191,628.1536852757632 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,NWCL,Nepal Warehousing Company Limited ,721.1,744.9,701.2,,724.0,739.9,-15.899999999999977,,5747.0,4106890.3,87.0,43.69999999999993,6.0601858272084215,-2.148939045816999,47205.635632183905,714.6146337219418 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,NYADI,Nyadi Hydropower Limited,368.0,375.0,368.0,,368.0,371.0,-3.0,,3919.0,1444661.0,52.0,7.0,1.9021739130434785,-0.8086253369272237,27781.94230769231,368.630007655014 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,OHL,Oriental Hotels Limited,692.0,692.0,672.0,,673.1,692.0,-18.899999999999977,,571.0,385678.1,12.0,20.0,2.8901734104046244,-2.7312138728323667,32139.841666666664,675.4432574430823 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,OMPL,Om Megashree Pharmaceuticals Limited,975.0,999.0,896.1,,947.6,996.0,-48.39999999999998,,7255.0,7008300.9,125.0,102.89999999999998,10.553846153846152,-4.859437751004013,56066.4072,965.995988973122 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,PBD88,10% Prime Debenture 2088,1213.0,1213.0,1193.0,,1193.0,1250.0,-57.0,,9850.0,11751250.0,2.0,20.0,1.6488046166529264,-4.5600000000000005,5875625.0,1193.020304568528 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,PBLD84,10% Prabhu Bank Debenture 2084 ,1147.9,1147.9,1147.9,,1147.9,1147.9,0.0,,5.0,5599.5,1.0,0.0,0.0,0.0,5599.5,1119.9 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,PCBL,Prime Commercial Bank Ltd.,230.9,248.9,230.9,,243.0,243.0,0.0,,107176.0,26325263.0,374.0,18.0,7.795582503248159,0.0,70388.4037433155,245.62647421064418 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,PCIL,Palpa Cement Industries Limited,660.0,700.0,650.1,,664.0,692.0,-28.0,,44869.0,30220277.9,873.0,49.89999999999998,7.560606060606057,-4.046242774566474,34616.58407789232,673.5224297399095 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,PHCL,Peoples Hydropower Company Limited,309.0,310.5,305.1,,305.2,309.0,-3.8000000000000114,,38880.0,11928482.3,180.0,5.399999999999977,1.7475728155339734,-1.2297734627831751,66269.34611111111,306.8025282921811 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,PMHPL,Panchakanya Mai Hydropower Ltd,320.0,327.0,318.0,,327.0,324.0,3.0,,6100.0,1953144.5,49.0,9.0,2.8125,0.9259259259259258,39860.0918367347,320.1876229508197 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,PMLI,Prabhu Mahalaxmi Life Insurance Limited,442.0,466.0,442.0,,447.4,454.0,-6.600000000000023,,3915.0,1767635.1,112.0,24.0,5.429864253393665,-1.4537444933920756,15782.456250000001,451.50321839080465 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,PPCL,Panchthar Power Compant Limited,353.9,353.9,344.0,,348.0,352.5,-4.5,,8157.0,2825810.8,42.0,9.899999999999977,2.7974003955919686,-1.276595744680851,67281.20952380952,346.427706264558 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,PPL,People's Power Limited,328.9,342.0,328.9,,339.5,339.0,0.5,,19381.0,6513768.7,135.0,13.100000000000023,3.9829735481909467,0.14749262536873156,48250.13851851852,336.09043393013775 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,PRIN,Prabhu Insurance Ltd.,697.0,697.0,680.1,,680.4,695.0,-14.600000000000023,,4966.0,3412813.1,40.0,16.899999999999977,2.424677187948347,-2.100719424460435,85320.3275,687.2358236004833 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,PROFL,Progressive Finance Limited,450.0,450.0,434.0,,437.9,444.0,-6.100000000000023,,5805.0,2544748.6,40.0,16.0,3.5555555555555554,-1.373873873873879,63618.715000000004,438.3718518518519 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,PRSF,Prabhu Smart Fund,12.9,12.92,12.89,,12.9,12.77,0.13000000000000078,,148848.0,1920282.92,22.0,0.02999999999999936,0.23255813953487878,1.0180109631949943,87285.58727272727,12.900965548747715 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,PRVU,Prabhu Bank Limited,200.0,204.9,196.9,,197.8,199.9,-2.0999999999999943,,274505.0,55106955.8,813.0,8.0,4.0,-1.0505252626313129,67782.23345633456,200.75028068705487 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,PSF,Prabhu Select Fund,12.1,12.15,11.76,,12.1,12.1,0.0,,20935.0,249698.0,16.0,0.39000000000000057,3.2231404958677734,0.0,15606.125,11.927298781944113 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,PURE,Pure Energy Limited,872.9,899.0,854.0,,855.0,898.0,-43.0,,7627.0,6603785.0,114.0,45.0,5.155229694123038,-4.788418708240535,57927.93859649123,865.8430575586731 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,RADHI,Radhi Bidyut Company Ltd,720.0,763.2,720.0,,740.0,755.0,-15.0,,46439.0,34538569.4,161.0,43.200000000000045,6.000000000000006,-1.9867549668874174,214525.2757763975,743.7405930360258 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,RAWA,Rawa Energy Development Limited,440.0,453.0,430.0,,434.0,445.0,-11.0,,30785.0,13532168.3,195.0,23.0,5.227272727272727,-2.4719101123595504,69395.73487179488,439.57019002761086 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,RBBD83,8.5% RBBL Debenture 2083,1037.3,1037.3,1037.3,,1037.3,1037.0,0.2999999999999545,,3643.0,3778883.9,1.0,0.0,0.0,0.028929604628732355,3778883.9,1037.3 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,RBBF40,RBB Focus 40,9.07,9.3,9.07,,9.29,9.32,-0.030000000000001137,,49048.0,448136.3,12.0,0.23000000000000043,2.535832414553478,-0.32188841201717955,37344.691666666666,9.136688549991845 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,RBCL,Rastriya Beema Company Limited,14600.0,14799.9,14600.0,,14739.0,14600.2,138.79999999999927,,70.0,1032786.0,6.0,199.89999999999964,1.3691780821917783,0.9506719086039866,172131.0,14754.085714285715 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,RBCLPO,Rastriya Beema Company Limited Promoter Share,11670.2,11670.2,11378.0,,11378.0,11710.0,-332.0,,100.0,1151887.0,5.0,292.2000000000007,2.503813130880368,-2.8351836037574722,230377.4,11518.87 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,RFPL,River Falls Power Limited,330.0,350.0,328.2,,339.8,345.9,-6.099999999999966,,35602.0,11983196.6,190.0,21.80000000000001,6.60606060606061,-1.7635154668979376,63069.45578947368,336.58773664400877 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,RHGCL,Rapti Hydro And General Construction Limited,261.0,276.8,261.0,,268.9,273.7,-4.800000000000011,,6812.0,1854002.5,79.0,15.800000000000011,6.053639846743299,-1.7537449762513744,23468.386075949365,272.16713153258956 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,254.0,269.0,254.0,,264.5,267.0,-2.5,,10714.0,2843159.1,106.0,15.0,5.905511811023622,-0.9363295880149813,26822.25566037736,265.3685924957999 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,RIDI,Ridi Power Company Limited,355.0,377.0,355.0,,364.4,370.0,-5.600000000000023,,598385.0,221343163.6,1030.0,22.0,6.197183098591549,-1.5135135135135198,214896.2753398058,369.9009226501333 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,RLEL,Ridge Line Energy Limited,941.0,970.0,877.0,,898.0,970.0,-72.0,,14627.0,13485912.2,261.0,93.0,9.883103081827842,-7.422680412371134,51670.161685823754,921.987570930471 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,RLFL,Reliance Finance Ltd.,484.0,484.0,465.1,,469.0,471.0,-2.0,,52582.0,24990505.8,187.0,18.899999999999977,3.9049586776859457,-0.42462845010615713,133639.06844919786,475.26731200791147 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,RMF1,RBB Mutual Fund 1,9.99,10.89,9.68,,9.68,9.7,-0.019999999999999574,,1950.0,19723.0,8.0,1.2100000000000009,12.11211211211212,-0.2061855670103049,2465.375,10.114358974358975 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,RMF2,RBB Mutual Fund 2,10.16,10.16,10.12,,10.12,10.12,0.0,,3350.0,34029.0,5.0,0.040000000000000924,0.39370078740158393,0.0,6805.8,10.157910447761195 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,RNLI,Reliable Nepal Life Insurance Limited,451.1,458.0,441.4,,445.0,455.0,-10.0,,64248.0,28719484.7,383.0,16.600000000000023,3.679893593438267,-2.197802197802198,74985.59973890339,447.00978551861533 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,668.0,668.0,641.0,,642.0,670.1,-28.100000000000023,,6409.0,4192609.5,57.0,27.0,4.04191616766467,-4.193403969556786,73554.55263157895,654.1753003588703 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,RSML,Reliance Spinning Mills Limited,3320.0,3419.6,3200.1,,3238.0,3494.0,-256.0,,101801.0,335427265.3,1320.0,219.5,6.61144578313253,-7.326846021751574,254111.56462121214,3294.930946650819 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,RSY,Reliable Samriddhi Yojana,10.05,10.41,10.05,,10.2,10.35,-0.15000000000000036,,13319.0,137238.8,28.0,0.35999999999999943,3.5820895522388,-1.4492753623188441,4901.385714285714,10.303986785794729 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,RURU,Ru Ru Jalbidhyut Pariyojana Limited,649.0,649.0,608.2,,627.5,631.0,-3.5,,8550.0,5322895.1,73.0,40.799999999999955,6.286594761171026,-0.554675118858954,72916.37123287671,622.5608304093566 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SABBL,Salapa Bikas Bank Limited,1160.0,1190.0,1055.0,,1065.0,1160.0,-95.0,,50654.0,55806457.2,618.0,135.0,11.637931034482758,-8.189655172413794,90301.71067961166,1101.7186638764956 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SADBL,Shangrila Development Bank Ltd.,422.1,428.9,417.1,,417.6,426.3,-8.699999999999989,,29119.0,12276909.0,86.0,11.799999999999955,2.7955460791281577,-2.0408163265306096,142754.7558139535,421.611628146571 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SAGAR,Sagar Distillery Limited,1750.0,1800.0,1725.5,,1743.0,1792.0,-49.0,,14998.0,26316457.0,216.0,74.5,4.257142857142857,-2.734375,121835.44907407407,1754.664421922923 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SAGF,Sanima Growth Fund,10.06,10.06,10.06,,10.06,10.1,-0.03999999999999915,,300.0,3018.0,3.0,0.0,0.0,-0.3960396039603876,1006.0,10.06 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SAHAS,Sahas Urja Limited,664.6,670.0,662.1,,662.1,662.3,-0.1999999999999318,,88971.0,59236344.0,475.0,7.899999999999977,1.188684923262109,-0.030197795560913752,124708.09263157894,665.7938429375864 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SAIL,Shreenagar Agritech Industries Limited,1163.4,1163.4,1045.0,,1095.0,1108.0,-13.0,,76312.0,82090627.3,718.0,118.40000000000009,10.177067216778415,-1.1732851985559567,114332.34999999999,1075.7237040046125 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SALICO,Sagarmatha Lumbini Insurance Co. Limited,603.0,607.8,585.1,,599.3,609.6,-10.300000000000068,,8955.0,5330235.3,66.0,22.699999999999932,3.7645107794361414,-1.6896325459317696,80761.1409090909,595.2244891122277 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SAND2085,10% Sanima Bank Limited Debenture,1133.0,1150.0,1133.0,,1150.0,1100.0,50.0,,45477.0,52298380.0,2.0,17.0,1.500441306266549,4.545454545454546,26149190.0,1149.9962618466477 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SANIMA,Sanima Bank Limited,390.6,390.6,372.2,,373.0,372.0,1.0,,225720.0,84951082.1,695.0,18.400000000000034,4.710701484895042,0.2688172043010753,122231.77280575539,376.3560256069466 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SANVI,Sanvi Energy Limited,635.0,640.0,612.0,,616.0,643.0,-27.0,,11695.0,7294419.0,164.0,28.0,4.409448818897638,-4.199066874027993,44478.16463414634,623.721162890124 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SAPDBL,Saptakoshi Development Bank Ltd,845.0,845.0,798.0,,810.0,806.0,4.0,,35966.0,29286299.1,300.0,47.0,5.562130177514793,0.49627791563275436,97620.997,814.277348050937 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SARBTM,Sarbottam Cement Limited,794.1,815.0,787.0,,793.0,805.0,-12.0,,8689.0,6921570.3,85.0,28.0,3.5260042815766273,-1.4906832298136645,81430.2388235294,796.5899758315111 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SBCF,Sunrise Bluechip Fund,9.61,10.05,9.61,,9.95,9.61,0.33999999999999986,,25450.0,252201.5,24.0,0.4400000000000013,4.5785639958376825,3.537981269510925,10508.395833333334,9.909685658153242 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SBD89,10.25% Sanima Debenture 2089,1245.4,1250.0,1245.4,,1250.0,1236.0,14.0,,5014.0,6244500.0,2.0,4.599999999999909,0.36935924201059167,1.132686084142395,3122250.0,1245.4128440366972 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SBI,Nepal SBI Bank Limited,410.0,417.9,410.0,,415.0,413.5,1.5,,58278.0,24134925.6,168.0,7.899999999999977,1.9268292682926773,0.36275695284159615,143660.27142857143,414.13441779058996 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SBIBD86,10% Nepal SBI Bank Debenture 2086,1152.1,1152.1,1152.1,,1152.1,1161.0,-8.900000000000091,,1100.0,1267310.0,1.0,0.0,0.0,-0.7665805340224023,1267310.0,1152.1 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SBID89,9% Nepal SBI Bank Rinpatra 2089,1194.2,1194.2,1194.2,,1194.2,1185.0,9.200000000000045,,3000.0,3582600.0,1.0,0.0,0.0,0.7763713080168815,3582600.0,1194.2 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SBL,Siddhartha Bank Limited,410.0,416.1,407.2,,409.0,410.0,-1.0,,122070.0,50399573.9,369.0,8.900000000000034,2.1707317073170813,-0.24390243902439024,136584.2111111111,412.87436634717784 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SBLD2091,7.25% SBL Debenture 2091,1082.9,1085.0,1082.9,,1085.0,1060.0,25.0,,130.0,140930.7,3.0,2.099999999999909,0.19392372333547964,2.358490566037736,46976.9,1084.0823076923077 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SBLD84,8.5% SBL Debenture 2084,1031.1,1031.1,1031.1,,1031.1,1058.0,-26.90000000000009,,25.0,25777.5,1.0,0.0,0.0,-2.5425330812854527,25777.5,1031.1 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SBLD89,10.75% SBL Debenture 2089,1270.0,1271.0,1270.0,,1271.0,1270.0,1.0,,9726.0,12357251.0,2.0,1.0,0.07874015748031496,0.07874015748031496,6178625.5,1270.5378367263006 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SCB,Standard Chartered Bank Limited,618.5,662.0,618.5,,654.0,651.0,3.0,,17457.0,11451646.1,93.0,43.5,7.033144704931285,0.4608294930875576,123135.97956989247,655.9916423211318 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SEF,Siddhartha Equity Fund,10.4,10.4,10.4,,10.4,10.11,0.2900000000000009,,200.0,2080.0,2.0,0.0,0.0,2.868447082096943,1040.0,10.4 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SFEF,Sunrise Focused Equity Fund,10.16,10.16,10.16,,10.16,9.95,0.21000000000000085,,12200.0,123952.0,1.0,0.0,0.0,2.110552763819104,123952.0,10.16 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SFMF,Sunrise First Mutual Fund,10.06,10.06,10.05,,10.05,10.03,0.02000000000000135,,7500.0,75427.0,2.0,0.009999999999999787,0.09940357852882492,0.19940179461616503,37713.5,10.056933333333333 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SGHC,Swet-Ganga Hydropower & Construction Limited ,329.0,333.9,319.7,,320.0,325.0,-5.0,,39421.0,12708332.0,170.0,14.199999999999989,4.3161094224923975,-1.5384615384615385,74754.89411764705,322.3746733974278 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SGHL,Sanigad Hydro Limited,550.0,555.0,513.5,,520.0,552.0,-32.0,,113444.0,60135641.9,3568.0,41.5,7.545454545454546,-5.797101449275362,16854.15972533632,530.0909867423575 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SGIC,Sanima GIC Insurance Limited,475.1,478.0,468.2,,468.2,478.0,-9.800000000000011,,5283.0,2493143.3,84.0,9.800000000000011,2.062723637129028,-2.050209205020923,29680.27738095238,471.9180957789135 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SHEL,Singati Hydro Energy Limited,310.0,311.5,303.0,,305.0,309.7,-4.699999999999989,,73957.0,22613735.2,306.0,8.5,2.741935483870968,-1.5175976751695153,73901.0954248366,305.7686926186838 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SHINE,Shine Resunga Development Bank Ltd.,420.9,420.9,414.0,,415.0,417.5,-2.5,,23408.0,9753117.8,91.0,6.899999999999977,1.6393442622950765,-0.5988023952095809,107177.1186813187,416.6574589883801 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SHINED,Shine Resunga Debenture,1144.0,1144.0,1079.1,,1079.1,1144.0,-64.90000000000009,,101.0,109022.3,3.0,64.90000000000009,5.673076923076931,-5.673076923076931,36340.76666666667,1079.4287128712872 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SHIVM,SHIVAM CEMENTS LTD,655.0,658.0,643.0,,643.5,655.0,-11.5,,88207.0,57383666.3,415.0,15.0,2.2900763358778624,-1.7557251908396947,138273.89469879516,650.5568299568062 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SHL,Soaltee Hotel Limited,502.0,505.5,499.1,,502.0,503.0,-1.0,,25899.0,13011503.2,76.0,6.399999999999977,1.27490039840637,-0.19880715705765406,171203.9894736842,502.3940383798602 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1467.7,1470.0,1450.0,,1470.0,1513.0,-43.0,,52.0,75777.0,6.0,20.0,1.3626762962458268,-2.842035690680767,12629.5,1457.25 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SHPC,Sanima Mai Hydropower Ltd.,515.0,521.0,509.0,,509.0,518.6,-9.600000000000023,,18199.0,9329178.3,124.0,12.0,2.3300970873786406,-1.8511376783648326,75235.30887096775,512.6203802406726 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SICL,Shikhar Insurance Co. Ltd.,635.0,635.0,618.0,,618.0,633.7,-15.700000000000045,,6926.0,4320116.9,95.0,17.0,2.677165354330709,-2.477513018778609,45474.91473684211,623.7535229569738 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SIFC,Shree Investment Finance Co. Ltd.,521.0,536.0,515.0,,520.0,529.0,-9.0,,9051.0,4772015.8,65.0,21.0,4.030710172744722,-1.7013232514177694,73415.6276923077,527.2363053806209 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SIGS2,Siddhartha Investment Growth Scheme - 2,10.1,10.5,10.1,,10.5,10.2,0.3000000000000007,,1900.0,19470.0,5.0,0.40000000000000036,3.960396039603964,2.9411764705882426,3894.0,10.24736842105263 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SIGS3,Siddhartha Investment Growth Scheme 3,10.36,10.5,10.36,,10.5,10.5,0.0,,600.0,6242.0,5.0,0.14000000000000057,1.351351351351357,0.0,1248.4,10.403333333333334 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SIKLES,Sikles Hydropower Limited,565.0,575.0,558.4,,559.0,572.0,-13.0,,8672.0,4880789.5,82.0,16.600000000000023,2.938053097345137,-2.272727272727273,59521.82317073171,562.8216674354244 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SINDU,Sindhu Bikash Bank Ltd,754.9,754.9,700.0,,710.0,719.0,-9.0,,20343.0,14391147.9,127.0,54.89999999999998,7.272486422042652,-1.2517385257301807,113316.1251968504,707.4250553015779 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SIPD,Shikhar power Development Limited,725.0,740.0,683.9,,690.0,727.0,-37.0,,35731.0,25027826.2,632.0,56.10000000000002,7.737931034482762,-5.089408528198074,39600.99082278481,700.4513223811256 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,270.8,284.9,270.8,,276.4,285.0,-8.600000000000023,,8294.0,2313465.0,102.0,14.099999999999966,5.20679468242244,-3.017543859649131,22681.029411764706,278.93236074270555 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SJLIC,SuryaJyoti Life Insurance Company Limited,421.5,428.5,419.0,,419.0,427.9,-8.899999999999977,,13067.0,5538332.8,124.0,9.5,2.2538552787663106,-2.0799252161719974,44663.97419354838,423.8411877248029 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,770.1,771.0,762.0,,765.0,766.0,-1.0,,10866.0,8331052.3,98.0,9.0,1.168679392286716,-0.13054830287206268,85010.73775510203,766.7082919197496 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SKHEL,Suryakunda Hydro Electric Limited,1075.0,1075.0,999.9,,999.9,1077.9,-78.00000000000011,,4178.0,4293651.9,128.0,75.10000000000002,6.98604651162791,-7.236292791539113,33544.15546875,1027.6811632359982 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SKHL,Super Khudi Hydropower Limited,907.1,930.0,891.0,,915.0,935.0,-20.0,,10125.0,9198281.2,263.0,39.0,4.299415720427737,-2.13903743315508,34974.45323193916,908.4722172839505 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,822.0,822.0,806.2,,818.0,823.0,-5.0,,2196.0,1790475.1,50.0,15.799999999999955,1.9221411192214057,-0.6075334143377886,35809.502,815.3347449908925 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SLBBLP,Swarojgar Laghubitta Bittiya Sanstha Ltd. Promoter Share,443.0,443.0,443.0,,443.0,443.0,0.0,,4314.0,1911102.0,1.0,0.0,0.0,0.0,1911102.0,443.0 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1103.0,1118.9,1090.0,,1105.0,1126.0,-21.0,,1920.0,2109294.5,36.0,28.90000000000009,2.620126926563925,-1.8650088809946712,58591.51388888889,1098.5908854166667 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SLCF,Sanima Large Cap Fund,10.26,10.3,9.7,,9.7,10.2,-0.5,,515.0,5165.5,5.0,0.6000000000000014,5.847953216374283,-4.901960784313726,1033.1,10.03009708737864 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,754.0,760.0,735.1,,742.0,754.0,-12.0,,2471.0,1834846.2,50.0,24.899999999999977,3.3023872679045065,-1.5915119363395225,36696.924,742.5520841764468 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SMB,Support Microfinance Bittiya Sanstha Ltd.,1915.0,1915.0,1860.0,,1860.0,1915.0,-55.0,,1616.0,3021350.8,43.0,55.0,2.8720626631853787,-2.8720626631853787,70263.97209302326,1869.6477722772277 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1545.1,1560.0,1533.0,,1560.0,1554.0,6.0,,1085.0,1668413.6,17.0,27.0,1.7474597113455441,0.3861003861003861,98141.97647058824,1537.7083870967742 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SMH,Super Mai Hydropower Limited,517.1,519.7,508.0,,510.0,517.1,-7.100000000000023,,15979.0,8201502.9,108.0,11.700000000000045,2.262618449042747,-1.3730419648037173,75939.84166666667,513.267594968396 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SMHL,Super Madi Hydropower Limited,487.0,491.0,483.0,,486.5,490.0,-3.5,,85568.0,41718902.4,147.0,8.0,1.642710472279261,-0.7142857142857143,283802.0571428571,487.5526178010471 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SMJC,Sagarmatha Jalabidhyut Company Limited,473.9,479.9,454.0,,458.9,470.0,-11.100000000000023,,33299.0,15424857.6,204.0,25.899999999999977,5.465288035450513,-2.3617021276595795,75612.04705882353,463.22284753295895 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,773.0,789.0,755.0,,760.5,794.0,-33.5,,1588.0,1226292.0,46.0,34.0,4.3984476067270375,-4.2191435768261965,26658.521739130436,772.2241813602016 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SNLI,Sun Nepal Life Insurance Company Limited,433.0,445.0,433.0,,437.0,441.0,-4.0,,7308.0,3203114.4,181.0,12.0,2.771362586605081,-0.9070294784580499,17696.76464088398,438.30246305418717 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SNORL,Snow Rivers Limited,979.0,1010.0,907.0,,910.0,979.0,-69.0,,34165.0,32480722.4,990.0,103.0,10.52093973442288,-7.048008171603677,32808.810505050504,950.7016654470949 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SOHL,Solu Hydropower Limited,600.0,618.0,581.1,,590.0,605.0,-15.0,,94016.0,55901456.0,1319.0,36.89999999999998,6.149999999999997,-2.479338842975207,42381.695223654286,594.5951327433628 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SONA,Sonapur Minerals And Oil Limited,419.5,421.0,413.6,,413.6,419.9,-6.2999999999999545,,19252.0,8019478.5,265.0,7.399999999999977,1.7640047675804473,-1.5003572279113968,30262.183018867923,416.55300747974235 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SOPL,Sopan Pharmaceuticals Limited,893.0,913.0,845.2,,856.0,893.0,-37.0,,79911.0,70479598.9,1532.0,67.79999999999995,7.592385218365057,-4.143337066069429,46004.96011749348,881.9761847555407 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SPC,Samling Power Company Limited,424.0,432.9,418.0,,418.0,426.0,-8.0,,3709.0,1563733.8,44.0,14.899999999999977,3.5141509433962206,-1.8779342723004695,35539.40454545455,421.6052305203559 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SPDL,Synergy Power Development Ltd.,396.5,396.5,376.1,,383.0,389.0,-6.0,,44283.0,16935278.3,134.0,20.399999999999977,5.145018915510713,-1.5424164524421593,126382.67388059702,382.4329494388366 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SPHL,Sayapatri Hydropower Limited,533.0,545.0,522.0,,535.0,544.0,-9.0,,4940.0,2620538.0,48.0,23.0,4.315196998123827,-1.6544117647058825,54594.541666666664,530.4732793522268 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SPIL,Siddhartha Premier Insurance Limited,704.5,711.0,704.0,,705.0,710.0,-5.0,,5332.0,3758990.9,35.0,7.0,0.99361249112846,-0.7042253521126761,107399.73999999999,704.9870405101275 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SPL,Shuvam Power Limited,665.0,676.0,650.0,,665.0,675.0,-10.0,,4525.0,2959704.5,28.0,26.0,3.909774436090226,-1.4814814814814816,105703.73214285714,654.0783425414364 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SRBLD83,10.25% Sunrise Bank Debenture 2083,1024.3,1024.3,1015.0,,1015.0,1024.2,-9.200000000000045,,581.0,593979.3,3.0,9.299999999999955,0.907937127794587,-0.8982620581917637,197993.1,1022.339586919105 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SRLI,Sanima Reliance Life Insurance Limited,381.0,390.0,381.0,,385.0,386.0,-1.0,,23129.0,8918927.7,190.0,9.0,2.3622047244094486,-0.2590673575129534,46941.7247368421,385.6166587401098 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SSHL,Shiva Shree Hydropower Ltd,212.0,212.0,205.1,,205.1,209.5,-4.400000000000006,,82463.0,17163164.0,302.0,6.900000000000006,3.2547169811320784,-2.1002386634844896,56831.66887417219,208.13169542704 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,STC,Salt Trading Corporation,5210.0,5210.0,5150.0,,5200.0,5175.0,25.0,,1345.0,6995148.8,16.0,60.0,1.1516314779270633,0.4830917874396135,437196.8,5200.8541263940515 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2061.5,2132.0,2061.5,,2098.0,2098.0,0.0,,857.0,1802229.0,33.0,70.5,3.4198399223866116,0.0,54613.0,2102.950991831972 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,675.0,694.0,675.0,,689.0,693.0,-4.0,,8391.0,5772629.0,45.0,19.0,2.814814814814815,-0.5772005772005772,128280.64444444445,687.9548325586939 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,635.0,635.0,630.1,,631.0,642.0,-11.0,,1176.0,744465.0,22.0,4.899999999999977,0.771653543307083,-1.7133956386292832,33839.318181818184,633.0484693877551 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,SYPNL,SY Panel Nepal Limited,1352.8,1432.0,1352.8,,1379.8,1424.0,-44.200000000000045,,61244.0,85230502.6,816.0,79.20000000000005,5.854523950325255,-3.1039325842696663,104449.14534313725,1391.6547351577296 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,TAMOR,Sanima Middle Tamor Hydropower Limited,451.0,455.0,448.6,,451.0,452.6,-1.6000000000000227,,43431.0,19583297.7,182.0,6.399999999999977,1.4190687361419019,-0.35351303579319987,107600.53681318682,450.9059819023278 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,TPC,Terhathum Power Company Limited,364.0,369.2,359.0,,360.0,369.5,-9.5,,12855.0,4663092.8,59.0,10.199999999999989,2.8021978021977993,-2.571041948579161,79035.47118644067,362.7454531310774 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,570.0,580.0,547.0,,550.0,574.0,-24.0,,55580.0,31304080.7,1496.0,33.0,5.7894736842105265,-4.181184668989547,20925.18763368984,563.2256333213386 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,TRH,Taragaon Regency Hotel Limited,785.0,785.0,770.0,,771.0,785.0,-14.0,,767.0,594629.0,10.0,15.0,1.910828025477707,-1.78343949044586,59462.9,775.2659713168188 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,TSHL,Three Star Hydropower Limited,401.0,406.0,387.0,,390.0,400.0,-10.0,,7554.0,2991134.5,96.0,19.0,4.738154613466334,-2.5,31157.651041666668,395.9669711411173 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,TTL,Trade Tower Limited,765.0,780.0,744.5,,749.8,773.0,-23.200000000000045,,13584.0,10287938.0,257.0,35.5,4.640522875816994,-3.001293661060808,40030.88715953307,757.3570376914016 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,TVCL,Trishuli Jal Vidhyut Company Limited ,485.0,490.0,475.0,,483.0,485.0,-2.0,,3550.0,1725594.0,23.0,15.0,3.0927835051546393,-0.4123711340206186,75025.82608695653,486.0828169014085 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,UAIL,United Ajod Insurance Limited,460.0,464.8,446.1,,448.5,458.0,-9.5,,8247.0,3728881.2,86.0,18.69999999999999,4.065217391304345,-2.074235807860262,43359.08372093023,452.15001818843217 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,UHEWA,Upper Hewakhola Hydropower Company Limited,580.0,601.0,580.0,,582.1,592.0,-9.899999999999977,,18659.0,10915328.1,115.0,21.0,3.620689655172414,-1.6722972972972934,94915.89652173912,584.9899833860335 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2742.8,2810.0,2742.8,,2789.0,2760.0,29.0,,702.0,1936026.5,33.0,67.19999999999982,2.45005104273005,1.0507246376811594,58667.469696969696,2757.872507122507 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,ULHC,Upper Lohore Khola Hydropower Company Limited,365.0,365.0,347.5,,350.0,359.5,-9.5,,9670.0,3410851.7,102.0,17.5,4.794520547945205,-2.642559109874826,33439.72254901961,352.72509824198556 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,UMHL,United Modi Hydropower Ltd.,587.5,595.0,577.0,,590.0,594.8,-4.7999999999999545,,37365.0,21869108.0,127.0,18.0,3.0638297872340425,-0.8069939475453859,172197.70078740158,585.2832329720327 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,UMRH,United IDI Mardi RB Hydropower Limited.,537.0,541.9,534.0,,536.0,540.1,-4.100000000000023,,6670.0,3604317.4,31.0,7.899999999999977,1.4711359404096793,-0.7591186817256106,116268.30322580645,540.3774212893553 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,UNHPL,Union Hydropower Limited,400.0,400.0,390.2,,392.0,397.0,-5.0,,22386.0,8795401.4,95.0,9.800000000000011,2.450000000000003,-1.2594458438287155,92583.17263157896,392.8974090949701 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1265.1,1297.9,1265.0,,1270.0,1279.0,-9.0,,819.0,1036792.9,18.0,32.90000000000009,2.60058493399732,-0.7036747458952306,57599.60555555556,1265.9253968253968 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,UPCL,UNIVERSAL POWER COMPANY LTD,357.0,359.9,349.6,,351.0,357.0,-6.0,,30144.0,10617584.9,166.0,10.299999999999955,2.8851540616246374,-1.680672268907563,63961.35481927711,352.2287984341826 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,UPPER,Upper Tamakoshi Hydropower Ltd,200.0,201.6,196.3,,197.0,200.2,-3.1999999999999886,,106500.0,21223075.6,444.0,5.299999999999983,2.6499999999999915,-1.598401598401593,47799.719819819824,199.27770516431926 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,USHEC,Upper Solu Hydro Electric Company Limited,495.0,500.0,495.0,,496.6,495.5,1.1000000000000227,,3925.0,1951534.5,55.0,5.0,1.0101010101010102,0.22199798183653333,35482.44545454546,497.20624203821654 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,USHL,Upper Syange Hydropower Limited,550.0,565.0,540.3,,540.3,559.0,-18.700000000000045,,1440.0,792701.6,49.0,24.700000000000045,4.490909090909099,-3.345259391771028,16177.583673469388,550.4872222222222 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1181.0,1188.0,1170.0,,1170.0,1181.0,-11.0,,1859.0,2194269.0,28.0,18.0,1.5241320914479255,-0.9314140558848433,78366.75,1180.3491124260354 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,686.0,700.0,684.8,,686.0,706.0,-20.0,,3398.0,2346866.8,65.0,15.200000000000045,2.215743440233243,-2.8328611898017,36105.64307692307,690.6612124779282 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,VLUCL,Vision Lumbini Urja Company Limited ,470.0,470.0,440.0,,446.0,452.0,-6.0,,1857.0,835653.0,57.0,30.0,6.382978723404255,-1.3274336283185841,14660.578947368422,450.0016155088853 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1405.0,1415.0,1361.0,,1361.0,1374.0,-13.0,,533.0,748679.0,20.0,54.0,3.8434163701067616,-0.9461426491994178,37433.95,1404.6510318949342 +2026-07-27T09:15:33+00:00,2026-07-27T15:00:33+05:45,2026-07-27,15:00:33,1785143733,0,9,15,nepse_official,CLOSE,2026-07-27,YMHL,Yambaling Hydropower Limited,640.1,660.0,606.1,,621.0,655.0,-34.0,,39972.0,25249855.8,1079.0,53.89999999999998,8.420559287611306,-5.190839694656488,23401.163855421688,631.6885770039028