From 3d16c53801932d2eed17c555b103287078b2d717 Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Tue, 28 Jul 2026 05:15:38 +0000 Subject: [PATCH 1/9] Update market data (2026-07-28 11:00:29 NPT) [run:30331093573-1] --- .../2026/07/market_summary_2026-07-28.csv | 2 + data/nepse/2026/07/today_price_2026-07-28.csv | 61 +++++++++++++++++++ 2 files changed, 63 insertions(+) create mode 100644 data/nepse/2026/07/market_summary_2026-07-28.csv create mode 100644 data/nepse/2026/07/today_price_2026-07-28.csv diff --git a/data/nepse/2026/07/market_summary_2026-07-28.csv b/data/nepse/2026/07/market_summary_2026-07-28.csv new file mode 100644 index 00000000..755e5419 --- /dev/null +++ b/data/nepse/2026/07/market_summary_2026-07-28.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 +2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,OPEN,,,,,,,,,, diff --git a/data/nepse/2026/07/today_price_2026-07-28.csv b/data/nepse/2026/07/today_price_2026-07-28.csv new file mode 100644 index 00000000..0e815c05 --- /dev/null +++ b/data/nepse/2026/07/today_price_2026-07-28.csv @@ -0,0 +1,61 @@ +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 +2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,nepse_official,OPEN,2026-07-28,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,355.0,355.0,355.0,,355.0,366.2,-11.199999999999989,,10.0,3550.0,1.0,0.0,0.0,-3.0584380120152894,3550.0,355.0 +2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,nepse_official,OPEN,2026-07-28,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1060.0,1060.0,1060.0,,1060.0,1096.9,-36.90000000000009,,100.0,106000.0,1.0,0.0,0.0,-3.364025891147788,106000.0,1060.0 +2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,nepse_official,OPEN,2026-07-28,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5600.0,5600.0,5600.0,,5600.0,5768.0,-168.0,,10.0,56000.0,1.0,0.0,0.0,-2.912621359223301,56000.0,5600.0 +2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,nepse_official,OPEN,2026-07-28,APHL,Appolo Hydropower Limited,809.4,809.4,809.4,,809.4,852.0,-42.60000000000002,,10.0,8094.0,1.0,0.0,0.0,-5.000000000000003,8094.0,809.4 +2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,nepse_official,OPEN,2026-07-28,BANDIPUR,Bandipur Cablecar and Tourism Limited,730.0,730.0,730.0,,730.0,730.0,0.0,,10.0,7300.0,1.0,0.0,0.0,0.0,7300.0,730.0 +2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,nepse_official,OPEN,2026-07-28,BHCL,Bikash Hydropower Company Limited,533.4,533.4,533.4,,533.4,508.0,25.399999999999977,,10.0,5334.0,1.0,0.0,0.0,4.999999999999996,5334.0,533.4 +2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,nepse_official,OPEN,2026-07-28,BHPL,Barahi Hydropower Public Limited,504.1,504.1,504.1,,504.1,480.1,24.0,,500.0,252050.0,3.0,0.0,0.0,4.998958550302021,84016.66666666667,504.1 +2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,nepse_official,OPEN,2026-07-28,BUNGAL,Bungal Hydro Limited,602.5,602.5,602.5,,602.5,603.0,-0.5,,30.0,18075.0,1.0,0.0,0.0,-0.08291873963515754,18075.0,602.5 +2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,nepse_official,OPEN,2026-07-28,CFCL,Central Finance Co. Ltd.,627.0,627.0,627.0,,627.0,660.0,-33.0,,60.0,37620.0,2.0,0.0,0.0,-5.0,18810.0,627.0 +2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,nepse_official,OPEN,2026-07-28,CORBL,Corporate Development Bank Limited,1380.0,1380.0,1380.0,,1380.0,1399.9,-19.90000000000009,,30.0,41400.0,2.0,0.0,0.0,-1.4215301092935273,20700.0,1380.0 +2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,nepse_official,OPEN,2026-07-28,CREST,Crest Micro Life Insurance Limited,1195.0,1195.0,1195.0,,1195.0,1200.3,-5.2999999999999545,,10.0,11950.0,1.0,0.0,0.0,-0.44155627759726357,11950.0,1195.0 +2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,nepse_official,OPEN,2026-07-28,DHEL,Daramkhola Hydro Energy Limited,605.0,605.0,605.0,,605.0,605.0,0.0,,10.0,6050.0,1.0,0.0,0.0,0.0,6050.0,605.0 +2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,nepse_official,OPEN,2026-07-28,EBLD85,10.50% Everest Bank Limited Debenture 2085,1148.0,1148.0,1148.0,,1148.0,1148.0,0.0,,5.0,5455.0,1.0,0.0,0.0,0.0,5455.0,1091.0 +2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,nepse_official,OPEN,2026-07-28,GBBL,Garima Bikas Bank Limited,400.0,400.0,400.0,,400.0,419.0,-19.0,,10.0,4000.0,1.0,0.0,0.0,-4.534606205250596,4000.0,400.0 +2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,nepse_official,OPEN,2026-07-28,GBIME,Global IME Bank Limited,255.0,255.0,255.0,,255.0,255.0,0.0,,100.0,25500.0,1.0,0.0,0.0,0.0,25500.0,255.0 +2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,nepse_official,OPEN,2026-07-28,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,723.2,723.2,723.2,,723.2,761.2,-38.0,,10.0,7232.0,1.0,0.0,0.0,-4.9921177088807145,7232.0,723.2 +2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,nepse_official,OPEN,2026-07-28,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 +2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,nepse_official,OPEN,2026-07-28,GRDBL,Green Development Bank Ltd.,1050.0,1050.0,1050.0,,1050.0,1074.0,-24.0,,10.0,10500.0,1.0,0.0,0.0,-2.2346368715083798,10500.0,1050.0 +2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,nepse_official,OPEN,2026-07-28,HBL,Himalayan Bank Limited,201.9,201.9,201.9,,201.9,201.9,0.0,,10.0,2019.0,1.0,0.0,0.0,0.0,2019.0,201.9 +2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,nepse_official,OPEN,2026-07-28,HLI,Himalayan Life Insurance Limited,328.0,328.0,328.0,,328.0,329.5,-1.5,,12.0,3936.0,1.0,0.0,0.0,-0.4552352048558422,3936.0,328.0 +2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,nepse_official,OPEN,2026-07-28,HPPL,Himalayan Power Partner Ltd.,370.0,370.0,370.0,,370.0,379.0,-9.0,,10.0,3700.0,1.0,0.0,0.0,-2.3746701846965697,3700.0,370.0 +2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,nepse_official,OPEN,2026-07-28,HRL,Himalayan Reinsurance Limited,601.0,601.0,601.0,,601.0,603.9,-2.8999999999999773,,32.0,19232.0,1.0,0.0,0.0,-0.480211955621788,19232.0,601.0 +2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,nepse_official,OPEN,2026-07-28,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,865.0,865.0,865.0,,865.0,883.9,-18.899999999999977,,10.0,8650.0,1.0,0.0,0.0,-2.1382509333635005,8650.0,865.0 +2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,nepse_official,OPEN,2026-07-28,JHAPA,Jhapa Energy Limited,1199.2,1199.2,1199.2,,1199.2,1157.0,42.200000000000045,,10.0,11992.0,1.0,0.0,0.0,3.6473638720829773,11992.0,1199.2 +2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,nepse_official,OPEN,2026-07-28,KAHL,Kalanga Hydro Limited,575.0,575.0,575.0,,575.0,552.0,23.0,,20.0,11500.0,2.0,0.0,0.0,4.166666666666666,5750.0,575.0 +2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,nepse_official,OPEN,2026-07-28,KDBY,Kumari Dhanabriddhi Yojana,11.0,11.0,11.0,,11.0,11.03,-0.02999999999999936,,100.0,1100.0,1.0,0.0,0.0,-0.2719854941069752,1100.0,11.0 +2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,nepse_official,OPEN,2026-07-28,KHPL,Kalinchock Hydropower Limited,900.0,900.0,900.0,,900.0,920.0,-20.0,,400.0,360000.0,3.0,0.0,0.0,-2.1739130434782608,120000.0,900.0 +2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,nepse_official,OPEN,2026-07-28,MBL,Machhapuchhre Bank Limited,273.5,273.5,273.5,,273.5,260.5,13.0,,220.0,60170.0,1.0,0.0,0.0,4.990403071017274,60170.0,273.5 +2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,nepse_official,OPEN,2026-07-28,MFIL,Manjushree Finance Ltd.,775.0,775.0,775.0,,775.0,787.0,-12.0,,10.0,7750.0,1.0,0.0,0.0,-1.5247776365946633,7750.0,775.0 +2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,nepse_official,OPEN,2026-07-28,MPFL,Multipurpose Finance Company Limited,615.0,615.0,615.0,,615.0,624.7,-9.700000000000045,,10.0,6150.0,1.0,0.0,0.0,-1.5527453177525286,6150.0,615.0 +2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,nepse_official,OPEN,2026-07-28,NABIL,Nabil Bank Limited,560.0,560.0,560.0,,560.0,560.0,0.0,,140.0,78400.0,4.0,0.0,0.0,0.0,19600.0,560.0 +2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,nepse_official,OPEN,2026-07-28,NHPC,National Hydro Power Company Limited,283.0,283.0,283.0,,283.0,269.9,13.100000000000023,,5000.0,1415000.0,9.0,0.0,0.0,4.853649499814755,157222.22222222222,283.0 +2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,nepse_official,OPEN,2026-07-28,NMB,NMB Bank Limited,237.9,237.9,237.9,,237.9,250.2,-12.299999999999983,,315.0,74938.5,4.0,0.0,0.0,-4.916067146282967,18734.625,237.9 +2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,nepse_official,OPEN,2026-07-28,NRIC,Nepal Reinsurance Company Limited,1016.4,1016.4,1016.4,,1016.4,968.0,48.39999999999998,,10.0,10164.0,1.0,0.0,0.0,4.999999999999997,10164.0,1016.4 +2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,nepse_official,OPEN,2026-07-28,NRN,NRN Infrastructure and Development Limited,1499.0,1499.0,1499.0,,1499.0,1436.0,63.0,,20.0,29980.0,2.0,0.0,0.0,4.387186629526462,14990.0,1499.0 +2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,nepse_official,OPEN,2026-07-28,PCIL,Palpa Cement Industries Limited,697.2,697.2,697.2,,697.2,664.0,33.200000000000045,,20.0,13944.0,2.0,0.0,0.0,5.000000000000006,6972.0,697.2 +2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,nepse_official,OPEN,2026-07-28,PPCL,Panchthar Power Compant Limited,330.9,330.9,330.9,,330.9,348.0,-17.100000000000023,,10.0,3309.0,1.0,0.0,0.0,-4.913793103448282,3309.0,330.9 +2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,nepse_official,OPEN,2026-07-28,PPL,People's Power Limited,322.6,322.6,322.6,,322.6,339.5,-16.899999999999977,,10.0,3226.0,1.0,0.0,0.0,-4.977908689248888,3226.0,322.6 +2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,nepse_official,OPEN,2026-07-28,RADHI,Radhi Bidyut Company Ltd,777.0,777.0,777.0,,777.0,740.0,37.0,,10.0,7770.0,1.0,0.0,0.0,5.0,7770.0,777.0 +2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,nepse_official,OPEN,2026-07-28,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,251.3,251.3,251.3,,251.3,264.5,-13.199999999999989,,10.0,2513.0,1.0,0.0,0.0,-4.990548204158786,2513.0,251.3 +2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,nepse_official,OPEN,2026-07-28,RIDI,Ridi Power Company Limited,355.0,355.0,355.0,,355.0,366.0,-11.0,,10.0,3550.0,1.0,0.0,0.0,-3.0054644808743167,3550.0,355.0 +2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,nepse_official,OPEN,2026-07-28,RSML,Reliance Spinning Mills Limited,3401.0,3401.0,3401.0,,3401.0,3240.0,161.0,,11.0,37411.0,1.0,0.0,0.0,4.969135802469136,37411.0,3401.0 +2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,nepse_official,OPEN,2026-07-28,SABBL,Salapa Bikas Bank Limited,1055.0,1055.0,1055.0,,1055.0,1065.0,-10.0,,10.0,10550.0,1.0,0.0,0.0,-0.9389671361502347,10550.0,1055.0 +2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,nepse_official,OPEN,2026-07-28,SAHAS,Sahas Urja Limited,662.1,662.1,662.1,,662.1,662.1,0.0,,100.0,66210.0,1.0,0.0,0.0,0.0,66210.0,662.1 +2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,nepse_official,OPEN,2026-07-28,SAIL,Shreenagar Agritech Industries Limited,1045.0,1045.0,1045.0,,1045.0,1093.0,-48.0,,20.0,20900.0,1.0,0.0,0.0,-4.391582799634035,20900.0,1045.0 +2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,nepse_official,OPEN,2026-07-28,SBI,Nepal SBI Bank Limited,435.0,435.0,435.0,,435.0,415.0,20.0,,89.0,38715.0,2.0,0.0,0.0,4.819277108433735,19357.5,435.0 +2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,nepse_official,OPEN,2026-07-28,SGHL,Sanigad Hydro Limited,515.0,515.0,515.0,,515.0,520.0,-5.0,,10.0,5150.0,1.0,0.0,0.0,-0.9615384615384616,5150.0,515.0 +2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,nepse_official,OPEN,2026-07-28,SIPD,Shikhar power Development Limited,715.0,715.0,715.0,,715.0,681.0,34.0,,10.0,7150.0,1.0,0.0,0.0,4.992657856093979,7150.0,715.0 +2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,nepse_official,OPEN,2026-07-28,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1090.0,1090.0,1090.0,,1090.0,1105.0,-15.0,,10.0,10900.0,1.0,0.0,0.0,-1.3574660633484164,10900.0,1090.0 +2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,nepse_official,OPEN,2026-07-28,SOHL,Solu Hydropower Limited,561.5,561.5,561.5,,561.5,591.0,-29.5,,10.0,5615.0,1.0,0.0,0.0,-4.991539763113368,5615.0,561.5 +2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,nepse_official,OPEN,2026-07-28,SOPL,Sopan Pharmaceuticals Limited,901.0,901.0,901.0,,901.0,858.9,42.10000000000002,,577.0,519877.0,14.0,0.0,0.0,4.901618349051114,37134.07142857143,901.0 +2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,nepse_official,OPEN,2026-07-28,SPDL,Synergy Power Development Ltd.,402.0,402.0,402.0,,402.0,383.0,19.0,,71.0,28542.0,2.0,0.0,0.0,4.960835509138381,14271.0,402.0 +2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,nepse_official,OPEN,2026-07-28,SYPNL,SY Panel Nepal Limited,1297.0,1297.0,1297.0,,1297.0,1365.0,-68.0,,10.0,12970.0,1.0,0.0,0.0,-4.981684981684982,12970.0,1297.0 +2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,nepse_official,OPEN,2026-07-28,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,553.0,553.0,553.0,,553.0,553.0,0.0,,10.0,5530.0,1.0,0.0,0.0,0.0,5530.0,553.0 +2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,nepse_official,OPEN,2026-07-28,UHEWA,Upper Hewakhola Hydropower Company Limited,575.0,575.0,575.0,,575.0,582.1,-7.100000000000023,,10.0,5750.0,1.0,0.0,0.0,-1.2197216973028728,5750.0,575.0 +2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,nepse_official,OPEN,2026-07-28,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2721.0,2721.0,2721.0,,2721.0,2800.0,-79.0,,10.0,27210.0,1.0,0.0,0.0,-2.821428571428571,27210.0,2721.0 +2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,nepse_official,OPEN,2026-07-28,UMHL,United Modi Hydropower Ltd.,570.0,570.0,570.0,,570.0,590.0,-20.0,,50.0,28500.0,1.0,0.0,0.0,-3.389830508474576,28500.0,570.0 +2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,nepse_official,OPEN,2026-07-28,UMRH,United IDI Mardi RB Hydropower Limited.,530.0,530.0,530.0,,530.0,536.0,-6.0,,100.0,53000.0,1.0,0.0,0.0,-1.1194029850746268,53000.0,530.0 +2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,nepse_official,OPEN,2026-07-28,USHL,Upper Syange Hydropower Limited,567.3,567.3,567.3,,567.3,540.3,27.0,,10.0,5673.0,1.0,0.0,0.0,4.997223764575236,5673.0,567.3 +2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,nepse_official,OPEN,2026-07-28,YMHL,Yambaling Hydropower Limited,645.7,645.7,645.7,,645.7,615.0,30.700000000000045,,10.0,6457.0,1.0,0.0,0.0,4.991869918699194,6457.0,645.7 From a3f5c6e64130b6a97c5e54a98d2ff69eda65e92b Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Tue, 28 Jul 2026 05:45:32 +0000 Subject: [PATCH 2/9] Update market data (2026-07-28 11:30:20 NPT) [run:30332583180-1] --- .../2026/07/market_summary_2026-07-28.csv | 1 + data/nepse/2026/07/today_price_2026-07-28.csv | 261 ++++++++++++++++++ 2 files changed, 262 insertions(+) diff --git a/data/nepse/2026/07/market_summary_2026-07-28.csv b/data/nepse/2026/07/market_summary_2026-07-28.csv index 755e5419..3b1dc118 100644 --- a/data/nepse/2026/07/market_summary_2026-07-28.csv +++ b/data/nepse/2026/07/market_summary_2026-07-28.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 2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,OPEN,,,,,,,,,, +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,OPEN,,,,,,,,,, diff --git a/data/nepse/2026/07/today_price_2026-07-28.csv b/data/nepse/2026/07/today_price_2026-07-28.csv index 0e815c05..da969311 100644 --- a/data/nepse/2026/07/today_price_2026-07-28.csv +++ b/data/nepse/2026/07/today_price_2026-07-28.csv @@ -59,3 +59,264 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,nepse_official,OPEN,2026-07-28,UMRH,United IDI Mardi RB Hydropower Limited.,530.0,530.0,530.0,,530.0,536.0,-6.0,,100.0,53000.0,1.0,0.0,0.0,-1.1194029850746268,53000.0,530.0 2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,nepse_official,OPEN,2026-07-28,USHL,Upper Syange Hydropower Limited,567.3,567.3,567.3,,567.3,540.3,27.0,,10.0,5673.0,1.0,0.0,0.0,4.997223764575236,5673.0,567.3 2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,nepse_official,OPEN,2026-07-28,YMHL,Yambaling Hydropower Limited,645.7,645.7,645.7,,645.7,615.0,30.700000000000045,,10.0,6457.0,1.0,0.0,0.0,4.991869918699194,6457.0,645.7 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,922.0,922.0,922.0,,922.0,949.9,-27.899999999999977,,10.0,9220.0,1.0,0.0,0.0,-2.9371512790820065,9220.0,922.0 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,ADBL,Agricultural Development Bank Limited,320.0,322.0,319.1,,321.0,322.0,-1.0,,5543.0,1773360.9,30.0,2.8999999999999773,0.9062499999999928,-0.3105590062111801,59112.03,319.9279992783691 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,AHL,Asian Hydropower Limited,415.0,415.0,415.0,,415.0,420.0,-5.0,,10.0,4150.0,1.0,0.0,0.0,-1.1904761904761905,4150.0,415.0 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,AHPC,Arun Valley Hydropower Development Co. Ltd.,271.5,272.8,270.1,,271.0,271.3,-0.30000000000001137,,3093.0,837826.2,23.0,2.6999999999999886,0.9944751381215428,-0.11057869517140118,36427.22608695652,270.87817652764306 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,355.0,370.0,355.0,,367.2,366.2,1.0,,89262.0,32765626.3,154.0,15.0,4.225352112676056,0.2730748225013654,212763.80714285714,367.0725090183953 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,AKPL,Arun Kabeli Power Ltd.,258.2,261.0,258.2,,260.9,259.8,1.099999999999966,,1659.0,430871.1,14.0,2.8000000000000114,1.0844306738962088,0.42340261739798535,30776.507142857143,259.7173598553345 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1060.0,1144.0,1060.0,,1108.0,1096.9,11.099999999999909,,246.0,267704.0,8.0,84.0,7.9245283018867925,1.011942747743633,33463.0,1088.2276422764228 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,ALICL,Asian Life Insurance Co. Limited,428.0,436.0,428.0,,430.4,436.0,-5.600000000000023,,428.0,185382.8,5.0,8.0,1.8691588785046727,-1.2844036697247758,37076.56,433.1373831775701 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5600.0,6292.0,5552.0,,5610.0,5768.0,-158.0,,1095.0,6146816.9,47.0,740.0,13.214285714285715,-2.739251040221914,130783.33829787235,5613.531415525114 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,APHL,Appolo Hydropower Limited,809.4,862.9,809.4,,846.2,852.0,-5.7999999999999545,,2515.0,2126637.0,53.0,53.5,6.609834445268099,-0.6807511737089149,40125.22641509434,845.5813121272366 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,API,Api Power Company Ltd.,335.0,336.8,332.0,,336.0,336.0,0.0,,14783.0,4946740.0,56.0,4.800000000000011,1.4328358208955256,0.0,88334.64285714286,334.62355408239193 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,BANDIPUR,Bandipur Cablecar and Tourism Limited,730.0,735.0,718.0,,731.0,730.0,1.0,,2485.0,1815174.0,43.0,17.0,2.328767123287671,0.136986301369863,42213.348837209305,730.4523138832998 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,BARUN,Barun Hydropower Co. Ltd.,323.1,324.0,322.5,,323.5,325.0,-1.5,,10735.0,3476843.5,6.0,1.5,0.4642525533890436,-0.46153846153846156,579473.9166666666,323.8792268281323 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,BBC,Bishal Bazar Company Limited,4350.0,4350.0,4350.0,,4350.0,4265.0,85.0,,10.0,43500.0,1.0,0.0,0.0,1.992966002344666,43500.0,4350.0 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,BEDC,Bhugol Energy Development Company Limited,330.0,330.0,326.6,,329.6,325.4,4.2000000000000455,,222.0,73202.0,4.0,3.3999999999999773,1.0303030303030234,1.290719114935478,18300.5,329.73873873873873 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,BFC,Best Finance Company Ltd.,513.1,519.0,511.0,,517.0,516.0,1.0,,2109.0,1085815.5,38.0,8.0,1.5591502631066068,0.1937984496124031,28574.092105263157,514.848506401138 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,BHCL,Bikash Hydropower Company Limited,533.4,533.4,496.0,,505.0,508.0,-3.0,,2590.0,1306200.0,25.0,37.39999999999998,7.011623547056614,-0.5905511811023622,52248.0,504.3243243243243 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,BHDC,Bindhyabasini Hydropower Development Company Limited,440.0,440.0,440.0,,440.0,438.1,1.8999999999999773,,11.0,4840.0,1.0,0.0,0.0,0.4336909381419715,4840.0,440.0 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,BHL,Balephi Hydropower Limited,211.5,214.9,211.5,,214.1,214.0,0.09999999999999432,,1820.0,387744.0,20.0,3.4000000000000057,1.6075650118203337,0.04672897196261417,19387.2,213.04615384615386 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,BHPL,Barahi Hydropower Public Limited,504.1,504.1,492.0,,492.0,480.1,11.899999999999977,,512.0,257954.0,4.0,12.100000000000023,2.4003173973418015,2.4786502811914133,64488.5,503.81640625 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,BJHL,Bhujung Hydropower Limited,725.0,746.0,725.0,,746.0,746.0,0.0,,780.0,577580.0,26.0,21.0,2.896551724137931,0.0,22214.615384615383,740.4871794871794 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,286.7,291.0,286.7,,291.0,289.9,1.1000000000000227,,843.0,243806.7,9.0,4.300000000000011,1.499825601674228,0.3794411866160824,27089.633333333335,289.2131672597865 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,BPCL,Butwal Power Company Limited,665.0,665.0,662.5,,662.5,665.0,-2.5,,35.0,23212.5,2.0,2.5,0.37593984962406013,-0.37593984962406013,11606.25,663.2142857142857 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,BUNGAL,Bungal Hydro Limited,602.5,607.0,591.9,,602.0,603.0,-1.0,,3657.0,2200452.9,54.0,15.100000000000023,2.506224066390045,-0.16583747927031509,40749.12777777778,601.7098441345365 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,C30MF,Citizens Super 30 Mutual Fund,9.8,9.8,9.8,,9.8,9.7,0.10000000000000142,,100.0,980.0,1.0,0.0,0.0,1.0309278350515612,980.0,9.8 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,937.0,937.0,930.1,,937.0,937.0,0.0,,437.0,408041.5,11.0,6.899999999999977,0.7363927427961555,0.0,37094.681818181816,933.7334096109839 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,CFCL,Central Finance Co. Ltd.,627.0,699.0,627.0,,663.0,660.0,3.0,,54953.0,36626155.1,153.0,72.0,11.483253588516746,0.45454545454545453,239386.63464052288,666.499646971048 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,CGH,Chandragiri Hills Limited,782.0,790.0,782.0,,789.8,782.0,7.7999999999999545,,270.0,212896.0,5.0,8.0,1.0230179028132993,0.9974424552429609,42579.2,788.5037037037036 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,CHCL,Chilime Hydropower Company Limited,490.5,495.0,490.0,,493.0,496.9,-3.8999999999999773,,1693.0,830041.0,17.0,5.0,1.019367991845056,-0.7848661702555801,48825.94117647059,490.27820437093914 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,CHDC,CEDB Holdings Limited,2287.1,2329.0,2285.0,,2320.0,2300.0,20.0,,1758.0,4058268.2,25.0,44.0,1.9238336758340258,0.8695652173913043,162330.728,2308.457451649602 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,CIT,Citizen Investment Trust,1720.0,1720.0,1718.5,,1718.5,1721.0,-2.5,,51.0,87690.0,4.0,1.5,0.0872093023255814,-0.1452643811737362,21922.5,1719.4117647058824 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,CITY,City Hotel Limited,372.0,376.0,370.2,,371.2,372.7,-1.5,,8660.0,3221028.8,53.0,5.800000000000011,1.5591397849462396,-0.4024684733029246,60774.12830188679,371.94327944572746 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,CKHL,Chirkhwa Hydropower Limited ,602.0,602.0,597.0,,597.0,614.7,-17.700000000000045,,20.0,11990.0,2.0,5.0,0.8305647840531563,-2.879453391898494,5995.0,599.5 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,CLI,Citizen Life Insurance Company Limited,445.5,454.0,445.5,,448.9,453.0,-4.100000000000023,,225.0,100717.9,10.0,8.5,1.9079685746352413,-0.9050772626931618,10071.789999999999,447.6351111111111 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,CORBL,Corporate Development Bank Limited,1380.0,1380.0,1356.0,,1360.0,1399.9,-39.90000000000009,,4200.0,5715862.7,117.0,24.0,1.7391304347826086,-2.8502035859704327,48853.52735042735,1360.9196904761905 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,CREST,Crest Micro Life Insurance Limited,1195.0,1230.0,1165.0,,1203.0,1200.3,2.7000000000000455,,1602.0,1928184.0,22.0,65.0,5.439330543933055,0.22494376405898905,87644.72727272728,1203.6104868913858 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,CSY,Citizens Santulit Yojana,9.05,9.05,9.05,,9.05,9.05,0.0,,100.0,905.0,1.0,0.0,0.0,0.0,905.0,9.05 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1391.0,1393.0,1391.0,,1393.0,1355.0,38.0,,50.0,69617.0,3.0,2.0,0.14378145219266716,2.8044280442804426,23205.666666666668,1392.34 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,CZBIL,Citizens Bank International Limited,207.0,209.0,205.1,,206.0,208.0,-2.0,,7852.0,1618344.7,17.0,3.9000000000000057,1.8840579710144956,-0.9615384615384616,95196.74705882353,206.106049414162 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,835.5,837.1,835.5,,837.1,844.0,-6.899999999999977,,125.0,104585.0,3.0,1.6000000000000227,0.19150209455416192,-0.8175355450236941,34861.666666666664,836.68 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,DHEL,Daramkhola Hydro Energy Limited,605.0,605.0,590.2,,592.3,605.0,-12.700000000000045,,1210.0,717009.0,21.0,14.799999999999955,2.44628099173553,-2.099173553719016,34143.28571428572,592.5694214876033 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1220.3,1220.3,1220.3,,1220.3,1258.0,-37.700000000000045,,20.0,24406.0,1.0,0.0,0.0,-2.99682034976153,24406.0,1220.3 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,DOLTI,Dolti Power Company Limited,325.0,329.0,320.0,,326.0,325.0,1.0,,4546.0,1480004.6,28.0,9.0,2.769230769230769,0.3076923076923077,52857.30714285715,325.561944566652 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,DORDI,Dordi Khola Jal Bidyut Company Limited,255.0,256.0,255.0,,256.0,257.0,-1.0,,60.0,15330.0,4.0,1.0,0.39215686274509803,-0.38910505836575876,3832.5,255.5 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,EBL,Everest Bank Limited,726.0,726.0,722.0,,723.0,726.0,-3.0,,406.0,293370.0,8.0,4.0,0.5509641873278237,-0.4132231404958678,36671.25,722.5862068965517 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,EBLD85,10.50% Everest Bank Limited Debenture 2085,1148.0,1148.0,1148.0,,1148.0,1148.0,0.0,,5.0,5455.0,1.0,0.0,0.0,0.0,5455.0,1091.0 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,ECL,Everest Colour Limited,771.1,861.0,771.1,,861.0,748.7,112.29999999999995,,180.0,152798.0,18.0,89.89999999999998,11.658669433277133,14.999332175771329,8488.777777777777,848.8777777777777 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,EHPL,Eastern Hydropower Limited,346.1,349.0,345.0,,349.0,346.1,2.8999999999999773,,440.0,152121.0,8.0,4.0,1.1557353366079166,0.837908119040733,19015.125,345.7295454545455 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,765.2,765.2,765.2,,765.2,765.0,0.20000000000004547,,200.0,153040.0,1.0,0.0,0.0,0.026143790849679147,153040.0,765.2 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,983.0,983.0,980.0,,980.0,955.0,25.0,,60.0,58830.0,3.0,3.0,0.3051881993896236,2.6178010471204187,19610.0,980.5 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,GBBL,Garima Bikas Bank Limited,400.0,422.5,400.0,,422.5,419.0,3.5,,1461.0,616928.0,5.0,22.5,5.625,0.8353221957040573,123385.6,422.26420260095824 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,GBIME,Global IME Bank Limited,255.0,257.0,251.1,,257.0,255.0,2.0,,29510.0,7522627.5,103.0,5.900000000000006,2.313725490196081,0.7843137254901961,73035.21844660194,254.91790918332768 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,723.2,762.6,723.2,,760.0,761.2,-1.2000000000000455,,190.0,142234.0,5.0,39.39999999999998,5.448008849557519,-0.15764582238571276,28446.8,748.6 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,GCIL,Ghorahi Cement Industry Limited,358.0,358.0,354.7,,355.2,359.0,-3.8000000000000114,,381.0,135805.8,9.0,3.3000000000000114,0.9217877094972099,-1.0584958217270226,15089.533333333333,356.44566929133856 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,GFCL,Goodwill Finance Limited,617.0,625.0,617.0,,625.0,618.0,7.0,,150.0,93037.0,4.0,8.0,1.2965964343598055,1.132686084142395,23259.25,620.2466666666667 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,GHL,Ghalemdi Hydro Limited,229.0,231.0,227.6,,231.0,231.0,0.0,,355.0,81635.0,6.0,3.4000000000000057,1.4847161572052427,0.0,13605.833333333334,229.95774647887325 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1100.0,1100.0,1100.0,,1100.0,1096.0,4.0,,36.0,39600.0,1.0,0.0,0.0,0.36496350364963503,39600.0,1100.0 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,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 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,GLH,GreenLife Hydropower Limited,255.0,255.0,251.0,,254.5,254.0,0.5,,617.0,156467.1,9.0,4.0,1.5686274509803921,0.19685039370078738,17385.233333333334,253.5933549432739 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,460.0,473.8,460.0,,473.8,469.9,3.900000000000034,,811.0,373251.8,5.0,13.800000000000011,3.000000000000002,0.8299638220898137,74650.36,460.23649815043154 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,GMLI,Guardian Micro Life Insurance Limited ,1170.0,1170.0,1161.0,,1161.0,1175.0,-14.0,,30.0,35010.0,3.0,9.0,0.7692307692307693,-1.1914893617021276,11670.0,1167.0 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,GRDBL,Green Development Bank Ltd.,1050.0,1060.1,1045.0,,1060.1,1074.0,-13.900000000000091,,50.0,52753.0,4.0,15.099999999999909,1.4380952380952294,-1.2942271880819451,13188.25,1055.06 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,GSY,Garima Samriddhi Yojana,9.8,9.8,9.8,,9.8,9.87,-0.06999999999999851,,100.0,980.0,1.0,0.0,0.0,-0.7092198581560133,980.0,9.8 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,GUFL,Gurkhas Finance Ltd.,588.0,597.0,579.0,,586.3,578.5,7.7999999999999545,,29919.0,17591965.7,144.0,18.0,3.061224489795918,1.3483146067415652,122166.42847222222,587.9864200006684 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,GVL,Green Ventures Limited,485.0,485.0,484.0,,484.0,485.0,-1.0,,154.0,74679.0,6.0,1.0,0.2061855670103093,-0.2061855670103093,12446.5,484.92857142857144 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,HATHY,Hathway Investment Nepal Limited,737.0,740.0,725.0,,740.0,737.0,3.0,,453.0,330655.0,8.0,15.0,2.03527815468114,0.40705563093622793,41331.875,729.9227373068433 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,HBL,Himalayan Bank Limited,201.9,202.9,199.0,,202.0,201.9,0.09999999999999432,,7426.0,1500200.7,73.0,3.9000000000000057,1.9316493313521574,0.04952947003466781,20550.694520547946,202.0200242391597 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,HDHPC,Himal Dolakha Hydropower Company Limited,212.0,216.0,211.5,,216.0,214.0,2.0,,13076.0,2795337.6,34.0,4.5,2.1226415094339623,0.9345794392523363,82215.81176470588,213.7762006729887 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,HDL,Himalayan Distillery Limited,1177.9,1177.9,1160.0,,1175.0,1164.8,10.200000000000045,,2107.0,2465216.0,23.0,17.90000000000009,1.519653620850674,0.8756868131868172,107183.30434782608,1170.0123398196488 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,HFIN,Hotel Forest Inn Limited,719.0,740.0,702.0,,730.0,720.0,10.0,,10453.0,7581275.2,140.0,38.0,5.285118219749652,1.3888888888888888,54151.96571428572,725.2726681335502 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,HHL,Himalayan Hydropower Limited,354.6,354.6,341.0,,343.0,344.3,-1.3000000000000114,,785.0,268046.0,12.0,13.600000000000023,3.8353073886068874,-0.3775776938716269,22337.166666666668,341.45987261146496 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,HIDCL,Hydorelectricity Investment and Development Company Ltd,260.0,263.9,258.2,,263.0,262.0,1.0,,2921.0,764319.5,29.0,5.699999999999989,2.192307692307688,0.38167938931297707,26355.844827586207,261.66364258815474 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,192.9,195.0,192.9,,195.0,194.0,1.0,,2152.0,419294.8,5.0,2.0999999999999943,1.088646967340588,0.5154639175257731,83858.95999999999,194.83959107806692 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,HIMSTAR,Him Star Urja Company Limited,749.7,749.8,727.4,,729.1,728.0,1.1000000000000227,,180.0,131796.0,10.0,22.399999999999977,2.9878618113912196,0.15109890109890423,13179.6,732.2 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,899.8,899.8,899.8,,899.8,883.6,16.199999999999932,,10.0,8998.0,1.0,0.0,0.0,1.833408782254406,8998.0,899.8 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,HLI,Himalayan Life Insurance Limited,328.0,328.9,325.3,,328.0,329.5,-1.5,,2839.0,925771.0,29.0,3.599999999999966,1.0975609756097455,-0.4552352048558422,31923.137931034482,326.09052483268755 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,HPPL,Himalayan Power Partner Ltd.,370.0,378.0,370.0,,374.1,379.0,-4.899999999999977,,2530.0,947933.0,14.0,8.0,2.1621621621621623,-1.2928759894459043,67709.5,374.6770750988142 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,HRL,Himalayan Reinsurance Limited,601.0,605.0,595.1,,603.0,603.9,-0.8999999999999773,,20800.0,12478668.7,174.0,9.899999999999977,1.647254575707151,-0.14903129657227643,71716.48678160919,599.9359951923077 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,HURJA,Himalaya Urja Bikas Company Limited,237.0,237.5,237.0,,237.5,237.0,0.5,,1070.0,254095.0,4.0,0.5,0.21097046413502107,0.21097046413502107,63523.75,237.47196261682242 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,ICFC,ICFC Finance Limited,615.0,619.9,615.0,,619.9,613.0,6.899999999999977,,215.0,132935.5,2.0,4.899999999999977,0.7967479674796711,1.1256117455138626,66467.75,618.3046511627907 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,ICFCD89,8% ICFC Finance Limited Debenture 2089,1086.0,1086.0,1086.0,,1086.0,1097.6,-11.599999999999909,,25.0,27150.0,1.0,0.0,0.0,-1.0568513119533445,27150.0,1086.0 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,IGI,IGI Prudential insurance Limited,441.0,441.0,441.0,,441.0,443.0,-2.0,,175.0,77175.0,1.0,0.0,0.0,-0.4514672686230248,77175.0,441.0 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,IHL,Ingwa Hydropower Limited,350.0,350.0,350.0,,350.0,358.8,-8.800000000000011,,60.0,21000.0,2.0,0.0,0.0,-2.452619843924195,10500.0,350.0 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,865.0,915.6,865.0,,908.0,883.9,24.100000000000023,,140.0,125830.0,9.0,50.60000000000002,5.849710982658962,2.7265527774635165,13981.111111111111,898.7857142857143 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,ILI,IME Life Insurance Company Limited,423.0,423.0,416.5,,417.5,420.4,-2.8999999999999773,,170.0,70988.2,9.0,6.5,1.5366430260047281,-0.6898192197906702,7887.577777777778,417.5776470588235 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,JBBL,Jyoti Bikas Bank Limited,352.0,354.5,348.0,,354.0,348.0,6.0,,4187.0,1474115.0,21.0,6.5,1.8465909090909092,1.7241379310344827,70195.95238095238,352.06950083592073 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1270.0,1279.0,1265.1,,1279.0,1280.0,-1.0,,383.0,485073.2,8.0,13.900000000000091,1.0944881889763851,-0.078125,60634.15,1266.5096605744125 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,JFL,Janaki Finance Company Limited,400.0,400.0,400.0,,400.0,400.0,0.0,,80.0,32000.0,2.0,0.0,0.0,0.0,16000.0,400.0 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,JHAPA,Jhapa Energy Limited,1199.2,1199.2,1139.8,,1160.0,1157.0,3.0,,180.0,207716.0,8.0,59.40000000000009,4.953302201467653,0.25929127052722556,25964.5,1153.9777777777779 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1001.0,1001.0,1000.0,,1000.0,1020.0,-20.0,,40.0,40030.0,2.0,1.0,0.0999000999000999,-1.9607843137254901,20015.0,1000.75 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,KAHL,Kalanga Hydro Limited,575.0,575.0,532.0,,546.0,552.0,-6.0,,12197.0,6619184.2,361.0,43.0,7.478260869565218,-1.0869565217391304,18335.69030470914,542.6895302123473 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,KBL,Kumari Bank Limited,223.2,226.0,220.1,,226.0,223.2,2.8000000000000114,,65447.0,14603175.1,133.0,5.900000000000006,2.643369175627243,1.2544802867383564,109798.3090225564,223.12978593365622 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,KBSH,Kutheli Bukhari Small Hydropower Limited,1000.0,1001.0,992.0,,1000.0,1022.0,-22.0,,492.0,491131.0,17.0,9.0,0.8999999999999999,-2.152641878669276,28890.058823529413,998.2337398373984 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,KDBY,Kumari Dhanabriddhi Yojana,11.0,11.04,11.0,,11.04,11.03,0.009999999999999787,,500.0,5507.0,5.0,0.03999999999999915,0.3636363636363559,0.09066183136899172,1101.4,11.014 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,KDL,Kalinchowk Darshan Limited,781.2,782.0,780.0,,782.0,796.2,-14.200000000000045,,610.0,476037.0,7.0,2.0,0.2560163850486431,-1.7834714895754893,68005.28571428571,780.3885245901639 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,KEF,Kumari Equity Fund,10.4,10.4,10.4,,10.4,10.68,-0.27999999999999936,,100.0,1040.0,1.0,0.0,0.0,-2.6217228464419415,1040.0,10.4 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,KHPL,Kalinchock Hydropower Limited,900.0,1041.0,900.0,,915.0,920.0,-5.0,,2922.0,2676290.0,53.0,141.0,15.666666666666668,-0.5434782608695652,50496.03773584906,915.9103353867214 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,KKHC,Khanikhola Hydropower Co. Ltd.,283.0,287.0,280.0,,285.7,283.0,2.6999999999999886,,12050.0,3421650.8,61.0,7.0,2.4734982332155475,0.9540636042402786,56092.636065573766,283.9544232365145 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,761.0,761.0,756.6,,756.6,780.0,-23.399999999999977,,2000.0,1513492.2,10.0,4.399999999999977,0.5781865965834398,-2.9999999999999973,151349.22,756.7461 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,KPCL,Kalika power Company Ltd,470.0,470.0,467.1,,467.1,470.1,-3.0,,329.0,153972.9,6.0,2.8999999999999773,0.6170212765957399,-0.6381620931716655,25662.149999999998,468.00273556231 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,KSBBL,Kamana Sewa Bikas Bank Limited,489.7,489.7,487.7,,487.7,485.1,2.599999999999966,,300.0,146620.0,3.0,2.0,0.4084133142740453,0.535971964543386,48873.333333333336,488.73333333333335 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,LBBL,Lumbini Bikas Bank Ltd.,498.0,498.0,493.0,,495.2,502.9,-7.699999999999989,,1840.0,910935.0,12.0,5.0,1.0040160642570282,-1.5311195068602086,75911.25,495.0733695652174 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,LEC,Liberty Energy Company Limited,227.0,229.8,225.3,,228.0,225.0,3.0,,35522.0,8094262.2,91.0,4.5,1.9823788546255507,1.3333333333333335,88947.93626373626,227.86617307584032 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,LICN,Life Insurance Corporation (Nepal) Limited,795.0,795.0,788.0,,788.0,795.0,-7.0,,344.0,273172.0,2.0,7.0,0.8805031446540881,-0.8805031446540881,136586.0,794.1046511627907 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,LSL,Laxmi Sunrise Bank Limited,228.9,230.0,226.8,,228.0,229.7,-1.6999999999999886,,33671.0,7739979.4,20.0,3.1999999999999886,1.3979903888160718,-0.7400957771005611,386998.97000000003,229.8707908883015 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,MABEL,Mabilung Energy Limited,604.5,611.4,604.5,,611.4,615.0,-3.6000000000000227,,60.0,36433.0,6.0,6.899999999999977,1.1414392059553313,-0.5853658536585403,6072.166666666667,607.2166666666667 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,MAKAR,Makar Jitumaya Suri Hydropower Limited,445.0,446.0,441.0,,445.0,445.0,0.0,,400.0,177290.0,8.0,5.0,1.1235955056179776,0.0,22161.25,443.225 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,MANDU,Mandu Hydropower Limited,845.0,845.0,845.0,,845.0,839.0,6.0,,10.0,8450.0,1.0,0.0,0.0,0.7151370679380215,8450.0,845.0 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,820.3,825.0,820.2,,825.0,845.0,-20.0,,77.0,63252.4,3.0,4.7999999999999545,0.5851517737413087,-2.366863905325444,21084.133333333335,821.4597402597403 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,270.6,273.0,270.6,,273.0,273.1,-0.10000000000002274,,509.0,138491.8,16.0,2.3999999999999773,0.8869179600886833,-0.03661662394728039,8655.7375,272.0860510805501 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,MBL,Machhapuchhre Bank Limited,273.5,273.5,256.1,,257.2,260.5,-3.3000000000000114,,23296.0,6028130.9,43.0,17.399999999999977,6.361974405850083,-1.266794625719774,140189.09069767443,258.76248712225276 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,MBLEF,MBL Equity Fund,9.82,9.82,9.82,,9.82,10.1,-0.27999999999999936,,100.0,982.0,1.0,0.0,0.0,-2.772277227722766,982.0,9.82 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,MCHL,Menchhiyam Hydropower Limited,280.0,280.0,280.0,,280.0,280.0,0.0,,210.0,58800.0,3.0,0.0,0.0,0.0,19600.0,280.0 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,MDB,Miteri Development Bank Limited,595.0,595.0,595.0,,595.0,595.0,0.0,,50.0,29750.0,1.0,0.0,0.0,0.0,29750.0,595.0 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,MEHL,Manakamana Engineering Hydropower Limited,303.5,305.0,303.5,,304.0,312.0,-8.0,,30.0,9125.0,3.0,1.5,0.4942339373970346,-2.564102564102564,3041.6666666666665,304.1666666666667 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,MEL,Modi Energy Limited,220.0,221.0,219.1,,221.0,221.2,-0.19999999999998863,,390.0,85970.0,12.0,1.9000000000000057,0.8636363636363662,-0.09041591320071819,7164.166666666667,220.43589743589743 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,MEN,Mountain Energy Nepal Limited,595.1,600.0,590.5,,599.9,597.4,2.5,,2184.0,1300945.5,22.0,9.5,1.5963703579230382,0.4184800803481754,59133.88636363636,595.6710164835165 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,MERO,Mero Microfinance Bittiya Sanstha Ltd.,686.0,686.0,686.0,,686.0,681.0,5.0,,520.0,356720.0,5.0,0.0,0.0,0.7342143906020557,71344.0,686.0 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,MFIL,Manjushree Finance Ltd.,775.0,795.0,775.0,,782.0,787.0,-5.0,,40871.0,32476549.1,15.0,20.0,2.5806451612903225,-0.6353240152477764,2165103.2733333334,794.6110714198331 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,MHCL,Molung Hydropower Company Limited,317.0,320.0,317.0,,320.0,326.0,-6.0,,30.0,9540.0,3.0,3.0,0.9463722397476341,-1.8404907975460123,3180.0,318.0 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,MHL,Mandakini Hydropower Limited,473.0,473.0,473.0,,473.0,478.0,-5.0,,20.0,9460.0,2.0,0.0,0.0,-1.0460251046025104,4730.0,473.0 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,MHNL,Mountain Hydro Nepal Limited,236.5,243.0,236.5,,243.0,243.8,-0.8000000000000114,,210.0,50965.0,3.0,6.5,2.748414376321353,-0.32813781788351576,16988.333333333332,242.6904761904762 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,MKCL,Muktinath Krishi Company Limited,1124.2,1124.2,1124.2,,1124.2,1158.9,-34.700000000000045,,10.0,11242.0,1.0,0.0,0.0,-2.9942186556217143,11242.0,1124.2 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,MKHC,Maya Khola Hydropower Company Limited,293.1,295.0,293.1,,294.0,294.0,0.0,,230.0,67631.0,5.0,1.8999999999999773,0.6482429205049393,0.0,13526.2,294.04782608695655 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,MKHL,Mai Khola Hydropower Limited,495.1,495.1,487.3,,487.3,501.0,-13.699999999999989,,30.0,14697.0,2.0,7.800000000000011,1.5754393051908728,-2.73453093812375,7348.5,489.9 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,MLBL,Mahalaxmi Bikas Bank Ltd.,355.5,360.0,355.5,,355.5,358.0,-2.5,,1525.0,542340.0,9.0,4.5,1.2658227848101267,-0.6983240223463687,60260.0,355.6327868852459 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,MMF1,Mega Mutual Fund -1,9.22,9.22,9.22,,9.22,9.5,-0.27999999999999936,,100.0,922.0,1.0,0.0,0.0,-2.9473684210526248,922.0,9.22 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,505.0,509.0,500.0,,505.0,495.0,10.0,,257.0,130439.3,8.0,9.0,1.782178217821782,2.0202020202020203,16304.9125,507.54591439688716 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,MNBBL,Muktinath Bikas Bank Ltd.,375.0,376.9,375.0,,376.9,375.0,1.8999999999999773,,1066.0,400833.0,7.0,1.8999999999999773,0.5066666666666606,0.5066666666666606,57261.857142857145,376.015947467167 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,MPFL,Multipurpose Finance Company Limited,615.0,615.0,615.0,,615.0,624.7,-9.700000000000045,,31.0,19065.0,2.0,0.0,0.0,-1.5527453177525286,9532.5,615.0 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1212.5,1212.5,1212.5,,1212.5,1212.5,0.0,,10.0,12125.0,1.0,0.0,0.0,0.0,12125.0,1212.5 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,NABBC,Narayani Development Bank Limited,782.0,799.9,772.0,,799.8,782.0,17.799999999999955,,360.0,280653.0,8.0,27.899999999999977,3.567774936061378,2.276214833759585,35081.625,779.5916666666667 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,NABIL,Nabil Bank Limited,560.0,560.0,556.0,,558.0,560.0,-2.0,,6273.0,3499984.5,61.0,4.0,0.7142857142857143,-0.35714285714285715,57376.79508196721,557.9442850310857 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,750.0,750.0,750.0,,750.0,744.8,5.2000000000000455,,10.0,7500.0,1.0,0.0,0.0,0.6981740064446893,7500.0,750.0 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,NBL,Nepal Bank Limited,268.2,272.0,268.2,,272.0,270.0,2.0,,5766.0,1563959.0,9.0,3.8000000000000114,1.416853094705448,0.7407407407407408,173773.22222222222,271.23812001387444 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1500.0,1500.0,1500.0,,1500.0,1505.0,-5.0,,11.0,16500.0,1.0,0.0,0.0,-0.33222591362126247,16500.0,1500.0 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,NFS,Nepal Finance Ltd.,584.0,584.0,584.0,,584.0,585.0,-1.0,,100.0,58400.0,1.0,0.0,0.0,-0.17094017094017094,58400.0,584.0 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,NGPL,Ngadi Group Power Ltd.,411.5,414.0,411.0,,413.0,413.0,0.0,,10753.0,4438172.2,42.0,3.0,0.7290400972053462,0.0,105670.76666666668,412.7380451966893 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,NHDL,Nepal Hydro Developers Ltd.,625.0,635.0,620.1,,635.0,639.0,-4.0,,232.0,145690.0,4.0,14.899999999999977,2.3839999999999963,-0.6259780907668232,36422.5,627.9741379310345 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,NHPC,National Hydro Power Company Limited,283.0,283.0,265.0,,272.0,269.9,2.1000000000000227,,28516.0,7773001.3,114.0,18.0,6.36042402826855,0.7780659503519907,68184.22192982456,272.58385818487864 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,NIBLGF,NIBL Growth Fund,9.22,9.22,9.22,,9.22,9.22,0.0,,200.0,1844.0,2.0,0.0,0.0,0.0,922.0,9.22 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,NIBSF2,NIBL Samriddhi Fund -2,8.8,8.8,8.8,,8.8,8.87,-0.06999999999999851,,200.0,1760.0,1.0,0.0,0.0,-0.789177001127379,1760.0,8.8 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,NICA,NIC Asia Bank Ltd.,340.0,342.5,332.0,,338.0,340.0,-2.0,,18640.0,6280234.0,30.0,10.5,3.088235294117647,-0.5882352941176471,209341.13333333333,336.9224248927039 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,NICGF2,NIC ASIA Growth Fund-2,9.05,9.05,9.05,,9.05,9.27,-0.21999999999999886,,100.0,905.0,1.0,0.0,0.0,-2.373247033441196,905.0,9.05 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,NICL,Nepal Insurance Co. Ltd.,520.0,520.0,520.0,,520.0,513.0,7.0,,50.0,26000.0,2.0,0.0,0.0,1.364522417153996,13000.0,520.0 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,558.0,562.0,552.0,,562.0,562.0,0.0,,376.0,209172.0,6.0,10.0,1.7921146953405016,0.0,34862.0,556.3085106382979 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,NIFRA,Nepal Infrastructure Bank Limited,252.0,253.0,250.9,,253.0,254.0,-1.0,,1989.0,500882.6,26.0,2.0999999999999943,0.833333333333331,-0.39370078740157477,19264.715384615385,251.8263448969331 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,NIL,Neco Insurance Limited,625.0,625.0,625.0,,625.0,625.1,-0.10000000000002274,,10.0,6250.0,1.0,0.0,0.0,-0.01599744040953811,6250.0,625.0 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,NIMB,Nepal Investment Mega Bank Limited,203.0,206.0,201.0,,202.0,203.0,-1.0,,19393.0,3941943.9,51.0,5.0,2.4630541871921183,-0.49261083743842365,77293.01764705882,203.26632805651522 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,NLG,NLG Insurance Company Ltd.,571.7,573.0,571.4,,571.4,589.0,-17.600000000000023,,218.0,124650.2,6.0,1.6000000000000227,0.2798670631450101,-2.988115449915114,20775.033333333333,571.7899082568807 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,NLIC,Nepal Life Insurance Co. Ltd.,769.0,769.0,758.0,,760.0,758.0,2.0,,320.0,243171.0,7.0,11.0,1.4304291287386215,0.2638522427440633,34738.71428571428,759.909375 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,NMB,NMB Bank Limited,237.9,251.0,237.9,,248.1,250.2,-2.0999999999999943,,8922.0,2216555.5,30.0,13.099999999999994,5.506515342580913,-0.8393285371702616,73885.18333333333,248.43706568034074 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,NMB50,NMB 50,10.42,10.42,10.35,,10.35,10.42,-0.07000000000000028,,1500.0,15585.5,3.0,0.07000000000000028,0.6717850287907897,-0.6717850287907897,5195.166666666667,10.390333333333333 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,NMFBS,National Laghubitta Bittiya Sanstha Limited,1130.0,1130.0,1130.0,,1130.0,1126.0,4.0,,400.0,452000.0,3.0,0.0,0.0,0.3552397868561279,150666.66666666666,1130.0 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,NMIC,Nepal Micro Insurance Company Limited,940.0,940.0,940.0,,940.0,940.0,0.0,,10.0,9400.0,1.0,0.0,0.0,0.0,9400.0,940.0 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,NRIC,Nepal Reinsurance Company Limited,1016.4,1016.4,951.0,,960.0,968.0,-8.0,,2836.0,2714360.5,34.0,65.39999999999998,6.434474616292796,-0.8264462809917356,79834.13235294117,957.1087799717913 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,NRM,Nepal Republic Media Limited,314.0,322.0,314.0,,316.3,317.0,-0.6999999999999886,,1235.0,394160.0,15.0,8.0,2.547770700636943,-0.22082018927444438,26277.333333333332,319.1578947368421 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,NRN,NRN Infrastructure and Development Limited,1499.0,1499.0,1425.0,,1445.0,1436.0,9.0,,926.0,1339637.0,16.0,74.0,4.936624416277518,0.6267409470752089,83727.3125,1446.6922246220302 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,NSIF2,NMB Sulav Investment Fund - 2,10.63,10.63,10.63,,10.63,10.8,-0.16999999999999993,,100.0,1063.0,1.0,0.0,0.0,-1.5740740740740733,1063.0,10.63 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,NSY,Nepal Life Samriddhi Lagani Yojana,9.36,9.36,9.1,,9.1,9.36,-0.2599999999999998,,300.0,2756.0,2.0,0.2599999999999998,2.7777777777777755,-2.7777777777777755,1378.0,9.186666666666667 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,NTC,Nepal Doorsanchar Company Limited,864.9,864.9,858.0,,864.4,862.0,2.3999999999999773,,516.0,444366.4,9.0,6.899999999999977,0.7977800901838337,0.27842227378189993,49374.044444444444,861.1751937984496 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,633.0,633.0,624.0,,628.0,623.1,4.899999999999977,,613.0,385263.0,6.0,9.0,1.4218009478672986,0.7863906275076195,64210.5,628.4877650897226 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,NYADI,Nyadi Hydropower Limited,365.1,365.1,365.1,,365.1,368.0,-2.8999999999999773,,45.0,16429.5,2.0,0.0,0.0,-0.7880434782608634,8214.75,365.1 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,OHL,Oriental Hotels Limited,689.0,689.0,689.0,,689.0,673.1,15.899999999999977,,10.0,6890.0,1.0,0.0,0.0,2.3622047244094455,6890.0,689.0 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,OMPL,Om Megashree Pharmaceuticals Limited,947.0,950.0,932.0,,950.0,947.6,2.3999999999999773,,505.0,479219.0,14.0,18.0,1.9007391763463568,0.2532714225411542,34229.92857142857,948.9485148514851 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,PCBL,Prime Commercial Bank Ltd.,243.0,245.0,243.0,,244.0,243.0,1.0,,2718.0,662999.0,27.0,2.0,0.823045267489712,0.411522633744856,24555.51851851852,243.9289919058131 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,PCIL,Palpa Cement Industries Limited,697.2,697.2,641.0,,656.1,664.0,-7.899999999999977,,5157.0,3405078.0,134.0,56.200000000000045,8.060814687320718,-1.189759036144575,25411.02985074627,660.282722513089 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,PHCL,Peoples Hydropower Company Limited,305.2,305.2,302.1,,305.2,305.2,0.0,,11975.0,3619345.0,21.0,3.099999999999966,1.0157273918741696,0.0,172349.7619047619,302.2417536534447 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,PMLI,Prabhu Mahalaxmi Life Insurance Limited,447.0,450.0,447.0,,450.0,447.4,2.6000000000000227,,78.0,34961.0,6.0,3.0,0.6711409395973155,0.5811354492624101,5826.833333333333,448.21794871794873 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,PPCL,Panchthar Power Compant Limited,330.9,349.9,330.9,,349.9,348.0,1.8999999999999773,,30.0,10216.0,3.0,19.0,5.741915986702932,0.5459770114942464,3405.3333333333335,340.53333333333336 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,PPL,People's Power Limited,322.6,335.0,322.6,,335.0,339.5,-4.5,,40.0,13188.0,4.0,12.399999999999977,3.8437693738375627,-1.3254786450662739,3297.0,329.7 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,PROFL,Progressive Finance Limited,437.0,437.0,437.0,,437.0,437.9,-0.8999999999999773,,200.0,87400.0,1.0,0.0,0.0,-0.20552637588490005,87400.0,437.0 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,PRSF,Prabhu Smart Fund,12.75,12.75,12.75,,12.75,12.9,-0.15000000000000036,,100.0,1275.0,1.0,0.0,0.0,-1.1627906976744213,1275.0,12.75 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,PRVU,Prabhu Bank Limited,199.0,199.8,196.2,,198.2,198.0,0.19999999999998863,,20382.0,4034100.8,48.0,3.6000000000000227,1.8090452261306647,0.10101010101009526,84043.76666666666,197.92467863801392 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,PURE,Pure Energy Limited,840.1,855.0,840.1,,850.0,855.0,-5.0,,1795.0,1522082.0,13.0,14.899999999999977,1.773598381145099,-0.5847953216374269,117083.23076923077,847.9565459610028 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,RADHI,Radhi Bidyut Company Ltd,777.0,777.0,725.0,,745.0,740.0,5.0,,1250.0,917984.0,17.0,52.0,6.692406692406692,0.6756756756756757,53999.05882352941,734.3872 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,RAWA,Rawa Energy Development Limited,430.0,436.0,430.0,,430.1,434.0,-3.8999999999999773,,1840.0,795182.2,12.0,6.0,1.3953488372093024,-0.898617511520732,66265.18333333333,432.16423913043474 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,RFPL,River Falls Power Limited,345.0,345.0,331.1,,339.0,339.8,-0.8000000000000114,,1683.0,568312.0,15.0,13.899999999999977,4.02898550724637,-0.23543260741613045,37887.46666666667,337.67795603089723 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,RHGCL,Rapti Hydro And General Construction Limited,270.0,270.0,263.0,,264.0,268.9,-4.899999999999977,,2365.0,625870.0,15.0,7.0,2.5925925925925926,-1.8222387504648485,41724.666666666664,264.6384778012685 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,251.3,262.3,251.3,,262.2,264.5,-2.3000000000000114,,1260.0,330059.0,9.0,11.0,4.3772383605252685,-0.8695652173913087,36673.22222222222,261.9515873015873 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,RIDI,Ridi Power Company Limited,355.0,370.0,355.0,,365.0,366.0,-1.0,,38943.0,14232545.0,93.0,15.0,4.225352112676056,-0.273224043715847,153038.1182795699,365.4712014996277 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,RLEL,Ridge Line Energy Limited,863.4,896.0,846.0,,886.0,890.1,-4.100000000000023,,2477.0,2173798.0,40.0,50.0,5.791058605513088,-0.4606224019773085,54344.95,877.5930561162697 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,RLFL,Reliance Finance Ltd.,474.0,474.0,463.0,,470.0,469.0,1.0,,2500.0,1168090.0,10.0,11.0,2.320675105485232,0.21321961620469082,116809.0,467.236 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,RNLI,Reliable Nepal Life Insurance Limited,444.0,445.0,442.0,,443.0,445.0,-2.0,,369.0,163275.0,18.0,3.0,0.6756756756756757,-0.44943820224719105,9070.833333333334,442.479674796748 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,660.0,660.0,643.0,,646.0,642.0,4.0,,46.0,29805.0,3.0,17.0,2.5757575757575757,0.6230529595015576,9935.0,647.9347826086956 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,RSML,Reliance Spinning Mills Limited,3401.0,3401.0,3142.8,,3190.0,3240.0,-50.0,,3406.0,10850159.7,106.0,258.1999999999998,7.591884739782412,-1.5432098765432098,102359.99716981131,3185.601790957134 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,RSY,Reliable Samriddhi Yojana,9.91,10.1,9.91,,10.1,10.2,-0.09999999999999964,,300.0,3001.0,3.0,0.1899999999999995,1.917255297679107,-0.9803921568627416,1000.3333333333334,10.003333333333334 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,RURU,Ru Ru Jalbidhyut Pariyojana Limited,627.5,627.5,627.5,,627.5,627.5,0.0,,3.0,1827.0,1.0,0.0,0.0,0.0,1827.0,609.0 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,SABBL,Salapa Bikas Bank Limited,1055.0,1127.0,1050.69,,1068.0,1065.0,3.0,,4968.0,5305102.1,77.0,76.30999999999995,7.233175355450232,0.28169014084507044,68897.42987012987,1067.854690016103 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,SADBL,Shangrila Development Bank Ltd.,417.0,419.9,417.0,,419.9,417.6,2.2999999999999545,,1000.0,419781.8,4.0,2.8999999999999773,0.6954436450839274,0.5507662835248933,104945.45,419.7818 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,SAGAR,Sagar Distillery Limited,1740.0,1740.0,1720.0,,1720.0,1743.0,-23.0,,565.0,976302.0,16.0,20.0,1.1494252873563218,-1.31956397016638,61018.875,1727.9681415929203 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,SAHAS,Sahas Urja Limited,662.1,665.0,659.0,,662.0,662.1,-0.10000000000002274,,3497.0,2313858.2,38.0,6.0,0.9062075215224286,-0.015103458692043912,60891.0052631579,661.6694881326852 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,SAIL,Shreenagar Agritech Industries Limited,1045.0,1089.0,1045.0,,1070.2,1093.0,-22.799999999999955,,5217.0,5594191.0,70.0,44.0,4.2105263157894735,-2.0860018298261624,79917.0142857143,1072.3003641939813 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,SANIMA,Sanima Bank Limited,370.4,375.0,368.0,,374.0,373.0,1.0,,8915.0,3316304.0,45.0,7.0,1.8898488120950323,0.2680965147453083,73695.64444444445,371.99147504206394 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,SANVI,Sanvi Energy Limited,600.2,621.1,600.2,,621.1,616.0,5.100000000000023,,360.0,221333.0,8.0,20.899999999999977,3.482172609130286,0.8279220779220817,27666.625,614.8138888888889 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,SAPDBL,Saptakoshi Development Bank Ltd,792.5,810.0,792.5,,807.0,810.0,-3.0,,1817.0,1463745.8,20.0,17.5,2.2082018927444795,-0.3703703703703704,73187.29000000001,805.5838194826638 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,SARBTM,Sarbottam Cement Limited,793.0,803.0,780.0,,802.9,793.0,9.899999999999977,,85.0,67232.5,4.0,23.0,2.900378310214376,1.2484237074400981,16808.125,790.9705882352941 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,SBCF,Sunrise Bluechip Fund,10.0,10.0,9.66,,9.66,9.95,-0.28999999999999915,,10100.0,100966.0,3.0,0.33999999999999986,3.399999999999999,-2.9145728643216,33655.333333333336,9.996633663366337 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,SBI,Nepal SBI Bank Limited,435.0,435.0,413.0,,413.0,415.0,-2.0,,1392.0,583150.4,13.0,22.0,5.057471264367816,-0.48192771084337355,44857.72307692308,418.92988505747127 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,SBL,Siddhartha Bank Limited,405.1,411.7,405.0,,410.6,409.0,1.6000000000000227,,12664.0,5189558.2,49.0,6.699999999999989,1.653912614169338,0.39119804400978553,105909.35102040817,409.78823436512954 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,SCB,Standard Chartered Bank Limited,656.0,656.0,650.0,,654.0,654.0,0.0,,500.0,326224.0,4.0,6.0,0.9146341463414633,0.0,81556.0,652.448 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,SGHC,Swet-Ganga Hydropower & Construction Limited ,318.0,322.0,318.0,,320.0,320.0,0.0,,2730.0,874070.0,14.0,4.0,1.257861635220126,0.0,62433.57142857143,320.17216117216117 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,SGHL,Sanigad Hydro Limited,515.0,519.7,505.0,,515.0,520.0,-5.0,,9642.0,4938955.8,419.0,14.700000000000045,2.854368932038844,-0.9615384615384616,11787.484009546539,512.2335407591786 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,SGIC,Sanima GIC Insurance Limited,470.0,470.0,470.0,,470.0,468.2,1.8000000000000114,,121.0,56870.0,3.0,0.0,0.0,0.38445108927808874,18956.666666666668,470.0 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,SHEL,Singati Hydro Energy Limited,307.9,307.9,302.0,,305.0,305.0,0.0,,1771.0,538849.0,15.0,5.899999999999977,1.916206560571607,0.0,35923.26666666667,304.2625635234331 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,SHINE,Shine Resunga Development Bank Ltd.,414.0,414.0,414.0,,414.0,415.0,-1.0,,600.0,248400.0,3.0,0.0,0.0,-0.24096385542168677,82800.0,414.0 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,SHIVM,SHIVAM CEMENTS LTD,642.0,646.0,640.0,,643.0,643.5,-0.5,,5905.0,3789252.0,49.0,6.0,0.9345794392523363,-0.0777000777000777,77331.67346938775,641.7022861981371 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,SHL,Soaltee Hotel Limited,505.0,505.5,495.0,,505.0,502.0,3.0,,752.0,379244.0,5.0,10.5,2.0792079207920793,0.5976095617529881,75848.8,504.31382978723406 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1435.0,1435.0,1435.0,,1435.0,1470.0,-35.0,,10.0,14350.0,1.0,0.0,0.0,-2.380952380952381,14350.0,1435.0 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,SHPC,Sanima Mai Hydropower Ltd.,512.0,512.0,512.0,,512.0,509.0,3.0,,210.0,107520.0,2.0,0.0,0.0,0.5893909626719057,53760.0,512.0 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,SICL,Shikhar Insurance Co. Ltd.,615.0,615.4,605.0,,606.0,618.0,-12.0,,1470.0,900269.0,25.0,10.399999999999977,1.6910569105691018,-1.9417475728155338,36010.76,612.4278911564626 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,SIFC,Shree Investment Finance Co. Ltd.,520.0,520.0,520.0,,520.0,520.0,0.0,,540.0,280800.0,2.0,0.0,0.0,0.0,140400.0,520.0 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,SIGS3,Siddhartha Investment Growth Scheme 3,10.81,10.81,10.49,,10.49,10.5,-0.009999999999999787,,20250.0,212456.0,4.0,0.3200000000000003,2.9602220166512514,-0.0952380952380932,53114.0,10.491654320987655 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,SIKLES,Sikles Hydropower Limited,558.1,558.1,556.0,,558.0,563.9,-5.899999999999977,,917.0,511357.0,8.0,2.1000000000000227,0.37627665292958656,-1.046284802269902,63919.625,557.6412213740458 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,SINDU,Sindhu Bikash Bank Ltd,702.0,714.7,702.0,,703.0,710.0,-7.0,,260.0,183353.0,8.0,12.700000000000045,1.8091168091168157,-0.9859154929577465,22919.125,705.2038461538461 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,SIPD,Shikhar power Development Limited,715.0,715.0,660.0,,672.0,681.0,-9.0,,2065.0,1384605.4,50.0,55.0,7.6923076923076925,-1.3215859030837005,27692.107999999997,670.5110895883777 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,276.0,283.0,275.0,,275.0,276.4,-1.3999999999999773,,482.0,134026.0,10.0,8.0,2.898550724637681,-0.5065123010130165,13402.6,278.0622406639004 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,SJLIC,SuryaJyoti Life Insurance Company Limited,419.0,424.0,415.4,,415.4,419.0,-3.6000000000000227,,1232.0,515416.8,20.0,8.600000000000023,2.0525059665871175,-0.85918854415275,25770.84,418.3577922077922 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,765.0,765.0,755.1,,755.1,765.0,-9.899999999999977,,744.0,563923.8,13.0,9.899999999999977,1.2941176470588207,-1.2941176470588207,43378.75384615385,757.9620967741936 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,SKHEL,Suryakunda Hydro Electric Limited,999.9,1010.0,946.0,,986.5,999.9,-13.399999999999977,,460.0,453455.0,21.0,64.0,6.4006400640064,-1.340134013401338,21593.095238095237,985.7717391304348 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,SKHL,Super Khudi Hydropower Limited,890.1,890.1,890.1,,890.1,915.0,-24.899999999999977,,30.0,26703.0,1.0,0.0,0.0,-2.7213114754098338,26703.0,890.1 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,818.0,818.0,818.0,,818.0,818.0,0.0,,1.0,806.0,1.0,0.0,0.0,0.0,806.0,806.0 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1090.0,1155.0,1090.0,,1115.0,1105.0,10.0,,160.0,176204.0,9.0,65.0,5.963302752293578,0.904977375565611,19578.222222222223,1101.275 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,SLCF,Sanima Large Cap Fund,9.99,9.99,9.99,,9.99,9.7,0.2900000000000009,,1000.0,9990.0,1.0,0.0,0.0,2.9896907216494943,9990.0,9.99 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,SMH,Super Mai Hydropower Limited,506.0,510.0,501.0,,510.0,510.0,0.0,,351.0,177771.0,6.0,9.0,1.7786561264822136,0.0,29628.5,506.47008547008545 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,SMHL,Super Madi Hydropower Limited,482.2,500.0,482.1,,500.0,486.5,13.5,,25760.0,12657383.7,39.0,17.899999999999977,3.71215263376192,2.774922918807811,324548.3,491.35806288819873 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,SMJC,Sagarmatha Jalabidhyut Company Limited,452.0,455.0,452.0,,452.1,458.9,-6.7999999999999545,,70.0,31671.0,3.0,3.0,0.6637168141592921,-1.4818043146654947,10557.0,452.4428571428571 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,783.0,830.0,783.0,,790.0,760.5,29.5,,90.0,71909.0,6.0,47.0,6.002554278416347,3.879026955950033,11984.833333333334,798.9888888888889 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,SNLI,Sun Nepal Life Insurance Company Limited,436.0,438.0,435.2,,435.2,437.0,-1.8000000000000114,,207.0,90152.5,12.0,2.8000000000000114,0.6422018348623879,-0.4118993135011468,7512.708333333333,435.5193236714976 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,SNORL,Snow Rivers Limited,893.5,916.7,887.0,,916.1,910.0,6.100000000000023,,4512.0,4075400.7,148.0,29.700000000000045,3.3240067151650865,0.6703296703296728,27536.491216216218,903.2359707446809 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,SOHL,Solu Hydropower Limited,561.5,605.0,561.5,,590.3,591.0,-0.7000000000000455,,84332.0,49710688.3,227.0,43.5,7.747105966162065,-0.11844331641286726,218989.81629955946,589.4641215671394 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,SONA,Sonapur Minerals And Oil Limited,410.0,413.0,409.0,,411.1,413.6,-2.5,,1680.0,689449.0,14.0,4.0,0.975609756097561,-0.6044487427466151,49246.357142857145,410.38630952380953 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,SOPL,Sopan Pharmaceuticals Limited,901.0,901.0,836.1,,869.0,858.9,10.100000000000023,,7398.0,6351799.0,198.0,64.89999999999998,7.2031076581576,1.1759226918151149,32079.79292929293,858.5832657474994 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,SPC,Samling Power Company Limited,410.5,413.1,410.5,,413.1,418.0,-4.899999999999977,,40.0,16482.0,4.0,2.6000000000000227,0.6333739342265585,-1.1722488038277457,4120.5,412.05 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,SPDL,Synergy Power Development Ltd.,402.0,402.0,374.0,,380.1,383.0,-2.8999999999999773,,1025.0,393102.5,13.0,28.0,6.965174129353234,-0.7571801566579576,30238.653846153848,383.51463414634145 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,SPHL,Sayapatri Hydropower Limited,520.1,540.0,520.1,,525.0,535.0,-10.0,,4090.0,2207404.0,11.0,19.899999999999977,3.826187271678519,-1.8691588785046727,200673.0909090909,539.7075794621027 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,SPIL,Siddhartha Premier Insurance Limited,710.0,710.0,710.0,,710.0,705.0,5.0,,100.0,71000.0,1.0,0.0,0.0,0.7092198581560284,71000.0,710.0 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,SPL,Shuvam Power Limited,665.0,665.0,665.0,,665.0,665.0,0.0,,10.0,6650.0,1.0,0.0,0.0,0.0,6650.0,665.0 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,SRLI,Sanima Reliance Life Insurance Limited,381.0,385.0,381.0,,382.5,385.0,-2.5,,122.0,46646.7,10.0,4.0,1.0498687664041995,-0.6493506493506493,4664.67,382.34999999999997 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,SSHL,Shiva Shree Hydropower Ltd,207.9,207.9,203.0,,207.8,205.0,2.8000000000000114,,4056.0,837564.2,31.0,4.900000000000006,2.3569023569023595,1.365853658536591,27018.199999999997,206.5000493096647 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,668.5,688.5,668.5,,688.5,689.0,-0.5,,592.0,407357.0,5.0,20.0,2.9917726252804786,-0.07256894049346879,81471.4,688.1030405405405 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,SYPNL,SY Panel Nepal Limited,1297.0,1392.0,1297.0,,1390.0,1365.0,25.0,,4473.0,6142944.8,77.0,95.0,7.324595219737856,1.8315018315018317,79778.5038961039,1373.3388777107086 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,TAMOR,Sanima Middle Tamor Hydropower Limited,450.0,454.0,449.0,,452.0,451.0,1.0,,3945.0,1782202.0,25.0,5.0,1.1111111111111112,0.22172949002217296,71288.08,451.76223067173635 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,TPC,Terhathum Power Company Limited,354.0,359.1,354.0,,358.0,360.0,-2.0,,1007.0,360796.0,5.0,5.100000000000023,1.4406779661017013,-0.5555555555555556,72159.2,358.2879841112215 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,553.0,555.0,540.4,,549.3,553.0,-3.7000000000000455,,7151.0,3910825.0,199.0,14.600000000000023,2.640144665461125,-0.6690777576853608,19652.386934673366,546.8920430708991 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,TSHL,Three Star Hydropower Limited,390.0,393.0,386.0,,386.0,390.0,-4.0,,663.0,258753.0,7.0,7.0,1.7948717948717947,-1.0256410256410255,36964.71428571428,390.2760180995475 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,TTL,Trade Tower Limited,750.0,758.9,736.2,,745.0,746.0,-1.0,,1125.0,838692.2,17.0,22.699999999999932,3.0266666666666575,-0.13404825737265416,49334.83529411764,745.5041777777777 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,TVCL,Trishuli Jal Vidhyut Company Limited ,483.2,483.2,481.3,,481.3,483.0,-1.6999999999999886,,330.0,159359.0,6.0,1.8999999999999773,0.39321192052979664,-0.35196687370600177,26559.833333333332,482.9060606060606 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,UAIL,United Ajod Insurance Limited,445.1,446.0,445.1,,446.0,448.5,-2.5,,121.0,53875.0,4.0,0.8999999999999773,0.20220175241518248,-0.5574136008918618,13468.75,445.24793388429754 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,UHEWA,Upper Hewakhola Hydropower Company Limited,575.0,583.0,570.0,,583.0,582.1,0.8999999999999773,,4522.0,2596527.5,25.0,13.0,2.2608695652173916,0.15461260951726116,103861.1,574.1989164086688 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2721.0,2798.0,2721.0,,2798.0,2800.0,-2.0,,20.0,55190.0,2.0,77.0,2.8298419698640207,-0.07142857142857142,27595.0,2759.5 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,ULHC,Upper Lohore Khola Hydropower Company Limited,350.0,354.0,350.0,,351.0,350.0,1.0,,840.0,295160.0,7.0,4.0,1.1428571428571428,0.2857142857142857,42165.71428571428,351.3809523809524 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,UMHL,United Modi Hydropower Ltd.,570.0,594.4,570.0,,580.0,590.0,-10.0,,15623.0,9001500.0,36.0,24.399999999999977,4.2807017543859605,-1.694915254237288,250041.66666666666,576.1697497279652 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,UMRH,United IDI Mardi RB Hydropower Limited.,530.0,531.0,530.0,,531.0,536.0,-5.0,,410.0,217320.0,6.0,1.0,0.18867924528301888,-0.9328358208955223,36220.0,530.0487804878048 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,UNHPL,Union Hydropower Limited,390.0,390.0,390.0,,390.0,392.0,-2.0,,1580.0,616200.0,7.0,0.0,0.0,-0.5102040816326531,88028.57142857143,390.0 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,UPCL,UNIVERSAL POWER COMPANY LTD,350.0,354.8,350.0,,352.0,351.0,1.0,,3680.0,1293599.1,18.0,4.800000000000011,1.3714285714285745,0.2849002849002849,71866.61666666667,351.52149456521744 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,UPPER,Upper Tamakoshi Hydropower Ltd,198.9,198.9,196.2,,197.5,197.0,0.5,,2942.0,580693.2,34.0,2.700000000000017,1.3574660633484248,0.25380710659898476,17079.21176470588,197.38042148198502 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,USHEC,Upper Solu Hydro Electric Company Limited,496.0,496.0,494.8,,494.8,496.6,-1.8000000000000114,,110.0,54548.0,3.0,1.1999999999999886,0.24193548387096545,-0.36246476037052183,18182.666666666668,495.8909090909091 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,USHL,Upper Syange Hydropower Limited,567.3,567.3,540.0,,553.0,540.3,12.700000000000045,,582.0,315437.8,8.0,27.299999999999955,4.812268640930717,2.350545992966879,39429.725,541.9893470790378 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,670.3,670.3,670.3,,670.3,686.0,-15.700000000000045,,10.0,6703.0,1.0,0.0,0.0,-2.288629737609336,6703.0,670.3 +2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,YMHL,Yambaling Hydropower Limited,645.7,645.7,593.1,,613.8,615.0,-1.2000000000000455,,4709.0,2875190.0,118.0,52.60000000000002,8.146197924732851,-0.19512195121951958,24366.01694915254,610.5733701422807 From 6350ce5ac49c19807f9f0946f3eba6c8356e5a54 Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Tue, 28 Jul 2026 06:15:36 +0000 Subject: [PATCH 3/9] Update market data (2026-07-28 12:00:23 NPT) [run:30334195531-1] --- .../2026/07/market_summary_2026-07-28.csv | 1 + data/nepse/2026/07/today_price_2026-07-28.csv | 302 ++++++++++++++++++ 2 files changed, 303 insertions(+) diff --git a/data/nepse/2026/07/market_summary_2026-07-28.csv b/data/nepse/2026/07/market_summary_2026-07-28.csv index 3b1dc118..bb30cb8e 100644 --- a/data/nepse/2026/07/market_summary_2026-07-28.csv +++ b/data/nepse/2026/07/market_summary_2026-07-28.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 2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,OPEN,,,,,,,,,, 2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,OPEN,,,,,,,,,, +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,OPEN,,,,,,,,,, diff --git a/data/nepse/2026/07/today_price_2026-07-28.csv b/data/nepse/2026/07/today_price_2026-07-28.csv index da969311..ffa3c5b5 100644 --- a/data/nepse/2026/07/today_price_2026-07-28.csv +++ b/data/nepse/2026/07/today_price_2026-07-28.csv @@ -320,3 +320,305 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,USHL,Upper Syange Hydropower Limited,567.3,567.3,540.0,,553.0,540.3,12.700000000000045,,582.0,315437.8,8.0,27.299999999999955,4.812268640930717,2.350545992966879,39429.725,541.9893470790378 2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,670.3,670.3,670.3,,670.3,686.0,-15.700000000000045,,10.0,6703.0,1.0,0.0,0.0,-2.288629737609336,6703.0,670.3 2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,nepse_official,OPEN,2026-07-28,YMHL,Yambaling Hydropower Limited,645.7,645.7,593.1,,613.8,615.0,-1.2000000000000455,,4709.0,2875190.0,118.0,52.60000000000002,8.146197924732851,-0.19512195121951958,24366.01694915254,610.5733701422807 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,922.0,948.0,922.0,,945.0,949.9,-4.899999999999977,,96.0,90610.0,6.0,26.0,2.8199566160520604,-0.5158437730287375,15101.666666666666,943.8541666666666 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,ADBL,Agricultural Development Bank Limited,320.0,322.0,319.1,,319.1,322.0,-2.8999999999999773,,11433.0,3656940.4,61.0,2.8999999999999773,0.9062499999999928,-0.9006211180124154,59949.84262295082,319.8583398932913 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,AHL,Asian Hydropower Limited,415.0,418.5,415.0,,417.0,420.0,-3.0,,340.0,141843.0,7.0,3.5,0.8433734939759037,-0.7142857142857143,20263.285714285714,417.18529411764706 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,AHPC,Arun Valley Hydropower Development Co. Ltd.,271.5,272.8,270.0,,270.0,271.3,-1.3000000000000114,,8984.0,2433485.0,45.0,2.8000000000000114,1.0313075506445715,-0.4791743457427244,54077.444444444445,270.86876669634904 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,355.0,370.0,355.0,,366.0,366.2,-0.19999999999998863,,110047.0,40375543.6,219.0,15.0,4.225352112676056,-0.054614964500269966,184363.21278538814,366.8936327205649 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,AKPL,Arun Kabeli Power Ltd.,258.2,261.0,258.2,,258.7,259.8,-1.1000000000000227,,3638.0,943302.2,41.0,2.8000000000000114,1.0844306738962088,-0.42340261739800716,23007.370731707317,259.2914238592633 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1060.0,1144.0,1060.0,,1085.0,1096.9,-11.900000000000091,,302.0,328530.0,13.0,84.0,7.9245283018867925,-1.0848755583918397,25271.53846153846,1087.8476821192053 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,ALICL,Asian Life Insurance Co. Limited,428.0,436.0,428.0,,431.1,436.0,-4.899999999999977,,893.0,386475.8,10.0,8.0,1.8691588785046727,-1.1238532110091692,38647.58,432.7836506159014 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5600.0,6292.0,5552.0,,5606.0,5768.0,-162.0,,1574.0,8830000.9,66.0,740.0,13.214285714285715,-2.808599167822469,133787.89242424243,5609.911626429479 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,APHL,Appolo Hydropower Limited,809.4,862.9,809.4,,842.1,852.0,-9.899999999999977,,5208.0,4399572.8,109.0,53.5,6.609834445268099,-1.1619718309859128,40363.05321100917,844.7720430107527 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,API,Api Power Company Ltd.,335.0,336.8,332.0,,335.1,336.0,-0.8999999999999773,,25624.0,8585279.5,85.0,4.800000000000011,1.4328358208955256,-0.2678571428571361,101003.28823529412,335.0483726194193 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1055.0,1055.0,1050.0,,1050.0,1059.0,-9.0,,100.0,105130.0,6.0,5.0,0.47393364928909953,-0.84985835694051,17521.666666666668,1051.3 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,BANDIPUR,Bandipur Cablecar and Tourism Limited,730.0,735.0,718.0,,725.0,730.0,-5.0,,5656.0,4120281.1,90.0,17.0,2.328767123287671,-0.684931506849315,45780.90111111111,728.4796852899576 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,BARUN,Barun Hydropower Co. Ltd.,323.1,325.0,322.5,,325.0,325.0,0.0,,11665.0,3778939.5,14.0,2.5,0.773754255648406,0.0,269924.25,323.9553793399057 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,BBC,Bishal Bazar Company Limited,4350.0,4350.0,4222.0,,4222.0,4265.0,-43.0,,20.0,85720.0,2.0,128.0,2.942528735632184,-1.0082063305978897,42860.0,4286.0 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,BEDC,Bhugol Energy Development Company Limited,330.0,330.0,320.2,,320.6,325.4,-4.7999999999999545,,2772.0,897217.4,23.0,9.800000000000011,2.9696969696969733,-1.4751075599262307,39009.45217391304,323.6715007215007 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,BFC,Best Finance Company Ltd.,513.1,519.9,510.0,,510.0,516.0,-6.0,,15904.0,8181962.4,79.0,9.899999999999977,1.9294484505944214,-1.1627906976744187,103569.14430379747,514.4594064386318 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,BGWT,Bhagawati Hydropower Development Company Limited,588.0,588.0,588.0,,588.0,588.0,0.0,,7.0,3992.8,1.0,0.0,0.0,0.0,3992.8,570.4 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,BHCL,Bikash Hydropower Company Limited,533.4,533.4,496.0,,498.1,508.0,-9.899999999999977,,3332.0,1678049.0,43.0,37.39999999999998,7.011623547056614,-1.948818897637791,39024.395348837206,503.61614645858344 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,BHDC,Bindhyabasini Hydropower Development Company Limited,440.0,440.0,430.0,,430.0,438.1,-8.100000000000023,,1933.0,839677.5,16.0,10.0,2.272727272727273,-1.8488929468158006,52479.84375,434.390843248836 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,BHL,Balephi Hydropower Limited,211.5,214.9,211.5,,213.0,214.0,-1.0,,9729.0,2068978.3,68.0,3.4000000000000057,1.6075650118203337,-0.46728971962616817,30426.151470588236,212.66094151505808 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,BHPL,Barahi Hydropower Public Limited,504.1,504.1,470.5,,470.5,480.1,-9.600000000000023,,1619.0,785922.5,16.0,33.60000000000002,6.665344177742516,-1.9995834201208127,49120.15625,485.4369981470043 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,BJHL,Bhujung Hydropower Limited,725.0,746.0,725.0,,735.8,746.0,-10.200000000000045,,940.0,695204.0,33.0,21.0,2.896551724137931,-1.3672922252010784,21066.78787878788,739.5787234042554 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,286.7,291.0,286.6,,288.0,289.9,-1.8999999999999773,,3038.0,873716.6,29.0,4.399999999999977,1.5347052668294305,-0.6553984132459392,30128.158620689654,287.5959842001317 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,BPCL,Butwal Power Company Limited,665.0,666.9,660.0,,660.0,665.0,-5.0,,895.0,591836.5,12.0,6.899999999999977,1.0375939849624027,-0.7518796992481203,49319.708333333336,661.2698324022347 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,BUNGAL,Bungal Hydro Limited,602.5,607.0,591.9,,593.1,603.0,-9.899999999999977,,9366.0,5608143.6,132.0,15.100000000000023,2.506224066390045,-1.6417910447761155,42485.93636363636,598.7768097373478 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,C30MF,Citizens Super 30 Mutual Fund,9.8,9.8,9.8,,9.8,9.7,0.10000000000000142,,100.0,980.0,1.0,0.0,0.0,1.0309278350515612,980.0,9.8 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,937.0,937.9,930.1,,935.0,937.0,-2.0,,2022.0,1890045.3,28.0,7.7999999999999545,0.832443970117391,-0.21344717182497333,67501.61785714286,934.7405044510386 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,CFCL,Central Finance Co. Ltd.,627.0,699.0,627.0,,657.0,660.0,-3.0,,96018.0,63667832.2,225.0,72.0,11.483253588516746,-0.45454545454545453,282968.14311111113,663.0822574933867 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,CGH,Chandragiri Hills Limited,782.0,790.0,780.1,,780.1,782.0,-1.8999999999999773,,2337.0,1826780.7,16.0,9.899999999999977,1.2659846547314548,-0.24296675191815567,114173.79375,781.6776636713736 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,CHCL,Chilime Hydropower Company Limited,490.5,495.0,490.0,,494.0,496.9,-2.8999999999999773,,4800.0,2365864.1,34.0,5.0,1.019367991845056,-0.5836184342926096,69584.23823529412,492.88835416666666 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,CHDC,CEDB Holdings Limited,2287.1,2329.0,2285.0,,2290.0,2300.0,-10.0,,6964.0,16002440.4,52.0,44.0,1.9238336758340258,-0.43478260869565216,307739.23846153845,2297.8805858701894 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,CHL,Chhyangdi Hydropower Ltd.,267.0,269.0,260.2,,269.0,267.0,2.0,,2086.0,546708.0,14.0,8.800000000000011,3.295880149812738,0.7490636704119851,39050.57142857143,262.0843720038351 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,CIT,Citizen Investment Trust,1720.0,1720.0,1718.5,,1720.0,1721.0,-1.0,,222.0,381765.0,16.0,1.5,0.0872093023255814,-0.058105752469494475,23860.3125,1719.662162162162 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,CITY,City Hotel Limited,372.0,376.0,366.0,,369.1,372.7,-3.599999999999966,,23612.0,8745449.9,137.0,10.0,2.6881720430107525,-0.96592433592701,63835.40072992701,370.3815813992885 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,CKHL,Chirkhwa Hydropower Limited ,602.0,602.0,597.0,,597.0,614.7,-17.700000000000045,,20.0,11990.0,2.0,5.0,0.8305647840531563,-2.879453391898494,5995.0,599.5 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,CLI,Citizen Life Insurance Company Limited,445.5,454.0,445.5,,446.4,453.0,-6.600000000000023,,385.0,172259.7,23.0,8.5,1.9079685746352413,-1.456953642384111,7489.552173913044,447.42779220779227 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,CORBL,Corporate Development Bank Limited,1380.0,1380.0,1356.0,,1359.0,1399.9,-40.90000000000009,,9070.0,12334056.9,210.0,24.0,1.7391304347826086,-2.921637259804278,58733.60428571429,1359.8739691289968 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,CREST,Crest Micro Life Insurance Limited,1195.0,1230.0,1165.0,,1190.1,1200.3,-10.200000000000045,,2142.0,2574006.0,34.0,65.0,5.439330543933055,-0.8497875531117259,75706.05882352941,1201.6834733893556 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,CSY,Citizens Santulit Yojana,9.05,9.05,9.02,,9.02,9.05,-0.030000000000001137,,400.0,3611.0,3.0,0.030000000000001137,0.33149171270719485,-0.33149171270719485,1203.6666666666667,9.0275 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1391.0,1393.0,1351.3,,1351.3,1355.0,-3.7000000000000455,,251.0,343267.2,12.0,41.700000000000045,2.9978432782171134,-0.2730627306273096,28605.600000000002,1367.598406374502 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,CZBIL,Citizens Bank International Limited,207.0,209.0,205.1,,205.3,208.0,-2.6999999999999886,,26224.0,5402240.7,37.0,3.9000000000000057,1.8840579710144956,-1.2980769230769176,146006.50540540542,206.003687461867 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,835.5,843.0,835.5,,843.0,844.0,-1.0,,671.0,561879.2,11.0,7.5,0.8976660682226212,-0.11848341232227488,51079.92727272727,837.3758569299553 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,DHEL,Daramkhola Hydro Energy Limited,605.0,605.0,590.2,,593.0,605.0,-12.0,,4077.0,2421783.3,65.0,14.799999999999955,2.44628099173553,-1.9834710743801653,37258.20461538461,594.0111111111111 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1220.3,1220.3,1220.3,,1220.3,1258.0,-37.700000000000045,,20.0,24406.0,1.0,0.0,0.0,-2.99682034976153,24406.0,1220.3 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,DOLTI,Dolti Power Company Limited,325.0,329.0,320.0,,322.0,325.0,-3.0,,9310.0,3017986.3,46.0,9.0,2.769230769230769,-0.9230769230769231,65608.39782608695,324.1660902255639 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,DORDI,Dordi Khola Jal Bidyut Company Limited,255.0,261.0,255.0,,255.0,257.0,-2.0,,2380.0,609442.2,18.0,6.0,2.3529411764705883,-0.7782101167315175,33857.899999999994,256.0681512605042 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,EBL,Everest Bank Limited,726.0,726.0,720.0,,720.0,726.0,-6.0,,1554.0,1121719.2,28.0,6.0,0.8264462809917356,-0.8264462809917356,40061.4,721.827027027027 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,EBLD85,10.50% Everest Bank Limited Debenture 2085,1148.0,1148.0,1148.0,,1148.0,1148.0,0.0,,5.0,5455.0,1.0,0.0,0.0,0.0,5455.0,1091.0 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,EBLD86,Everest Bank Limited,1100.4,1100.4,1100.4,,1100.4,1100.4,0.0,,25.0,27510.0,1.0,0.0,0.0,0.0,27510.0,1100.4 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,ECL,Everest Colour Limited,771.1,861.0,771.1,,861.0,748.7,112.29999999999995,,240.0,204458.0,24.0,89.89999999999998,11.658669433277133,14.999332175771329,8519.083333333334,851.9083333333333 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,EDBL,Excel Development Bank Ltd.,573.0,580.0,573.0,,580.0,575.5,4.5,,1225.0,709725.0,7.0,7.0,1.2216404886561953,0.7819287576020852,101389.28571428571,579.3673469387755 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,EHPL,Eastern Hydropower Limited,346.1,349.0,345.0,,345.0,346.1,-1.1000000000000227,,850.0,294376.0,13.0,4.0,1.1557353366079166,-0.3178272175671837,22644.30769230769,346.32470588235293 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,765.2,772.0,765.2,,768.0,765.0,3.0,,650.0,499640.0,4.0,6.7999999999999545,0.8886565603763661,0.39215686274509803,124910.0,768.6769230769231 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,983.0,983.0,950.1,,950.1,955.0,-4.899999999999977,,510.0,488538.5,16.0,32.89999999999998,3.3468972533062034,-0.5130890052355997,30533.65625,957.9186274509804 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,GBBD85,"Garima Debenture, 2085",1060.0,1060.0,1060.0,,1060.0,1070.0,-10.0,,25.0,26500.0,1.0,0.0,0.0,-0.9345794392523363,26500.0,1060.0 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,GBBL,Garima Bikas Bank Limited,400.0,422.5,400.0,,418.0,419.0,-1.0,,10367.0,4345451.3,27.0,22.5,5.625,-0.23866348448687352,160942.64074074072,419.16188868525126 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,GBIME,Global IME Bank Limited,255.0,257.0,251.1,,254.0,255.0,-1.0,,92206.0,23509277.1,186.0,5.900000000000006,2.313725490196081,-0.39215686274509803,126393.96290322581,254.96472138472552 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,GBIMESY2,Global IME Sammunat Yojana -2,9.3,9.3,9.3,,9.3,9.3,0.0,,200.0,1860.0,2.0,0.0,0.0,0.0,930.0,9.3 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,723.2,762.6,723.2,,752.1,761.2,-9.100000000000023,,210.0,157215.5,7.0,39.39999999999998,5.448008849557519,-1.1954808197582794,22459.35714285714,748.6452380952381 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,GCIL,Ghorahi Cement Industry Limited,358.0,358.0,354.7,,358.0,359.0,-1.0,,1031.0,367474.6,22.0,3.3000000000000114,0.9217877094972099,-0.2785515320334262,16703.390909090907,356.4254122211445 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,GFCL,Goodwill Finance Limited,617.0,625.0,617.0,,617.5,618.0,-0.5,,825.0,509957.5,8.0,8.0,1.2965964343598055,-0.08090614886731393,63744.6875,618.130303030303 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,GHL,Ghalemdi Hydro Limited,229.0,231.0,227.6,,229.0,231.0,-2.0,,5775.0,1319805.0,16.0,3.4000000000000057,1.4847161572052427,-0.8658008658008658,82487.8125,228.53766233766234 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,GIBF1,Global IME Balanced Fund-1,10.61,10.61,10.61,,10.61,10.7,-0.08999999999999986,,500.0,5305.0,3.0,0.0,0.0,-0.8411214953271016,1768.3333333333333,10.61 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1100.0,1101.0,1100.0,,1101.0,1096.0,5.0,,600.0,660500.0,3.0,1.0,0.09090909090909091,0.45620437956204374,220166.66666666666,1100.8333333333333 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,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 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,GLH,GreenLife Hydropower Limited,255.0,255.0,251.0,,255.0,254.0,1.0,,2118.0,537395.0,24.0,4.0,1.5686274509803921,0.39370078740157477,22391.458333333332,253.7275731822474 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,460.0,473.8,460.0,,470.0,469.9,0.10000000000002274,,2861.0,1336754.8,10.0,13.800000000000011,3.000000000000002,0.021281123643333205,133675.48,467.23341488989865 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,GMLI,Guardian Micro Life Insurance Limited ,1170.0,1170.0,1151.3,,1151.3,1175.0,-23.700000000000045,,60.0,69764.0,6.0,18.700000000000045,1.5982905982906022,-2.0170212765957487,11627.333333333334,1162.7333333333333 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,GRDBL,Green Development Bank Ltd.,1050.0,1060.2,1045.0,,1060.2,1074.0,-13.799999999999955,,350.0,370813.0,5.0,15.200000000000045,1.447619047619052,-1.284916201117314,74162.6,1059.4657142857143 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,GSY,Garima Samriddhi Yojana,9.8,9.8,9.8,,9.8,9.87,-0.06999999999999851,,550.0,5390.0,4.0,0.0,0.0,-0.7092198581560133,1347.5,9.8 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,GUFL,Gurkhas Finance Ltd.,588.0,597.0,579.0,,590.1,578.5,11.600000000000023,,37031.0,21774282.1,211.0,18.0,3.061224489795918,2.0051858254105484,103195.64976303319,588.0014609381329 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,GVL,Green Ventures Limited,485.0,485.0,482.0,,482.0,485.0,-3.0,,2679.0,1292319.8,19.0,3.0,0.6185567010309279,-0.6185567010309279,68016.83157894737,482.38887644643523 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,H8020,Himalayan 80-20,11.7,11.7,11.7,,11.7,11.81,-0.11000000000000121,,200.0,2340.0,2.0,0.0,0.0,-0.9314140558848536,1170.0,11.7 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,HATHY,Hathway Investment Nepal Limited,737.0,740.0,720.0,,739.0,737.0,2.0,,495.0,361210.0,13.0,20.0,2.7137042062415198,0.27137042062415195,27785.384615384617,729.7171717171717 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,HBL,Himalayan Bank Limited,201.9,202.9,199.0,,200.4,201.9,-1.5,,16669.0,3361275.7,141.0,3.9000000000000057,1.9316493313521574,-0.7429420505200593,23838.83475177305,201.6483112364269 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,HDHPC,Himal Dolakha Hydropower Company Limited,212.0,216.0,211.5,,213.0,214.0,-1.0,,28292.0,6041793.0,86.0,4.5,2.1226415094339623,-0.46728971962616817,70253.40697674418,213.5512865827796 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,HDL,Himalayan Distillery Limited,1177.9,1177.9,1160.0,,1172.9,1164.8,8.100000000000136,,3495.0,4093031.0,44.0,17.90000000000009,1.519653620850674,0.6953983516483634,93023.43181818182,1171.110443490701 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,HFIN,Hotel Forest Inn Limited,719.0,740.0,702.0,,715.0,720.0,-5.0,,16025.0,11569916.0,236.0,38.0,5.285118219749652,-0.6944444444444444,49025.06779661017,721.9916380655226 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,HHL,Himalayan Hydropower Limited,354.6,354.6,341.0,,342.0,344.3,-2.3000000000000114,,3680.0,1258358.4,28.0,13.600000000000023,3.8353073886068874,-0.6680220737728758,44941.37142857142,341.9452173913043 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,HIDCL,Hydorelectricity Investment and Development Company Ltd,260.0,263.9,258.2,,259.0,262.0,-3.0,,10876.0,2831565.9,53.0,5.699999999999989,2.192307692307688,-1.1450381679389312,53425.7716981132,260.34993563810224 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,192.9,195.0,192.5,,192.5,194.0,-1.5,,6040.0,1169075.5,17.0,2.5,1.2960082944530846,-0.7731958762886598,68769.14705882352,193.5555463576159 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,HIMSTAR,Him Star Urja Company Limited,749.7,749.8,727.4,,729.1,728.0,1.1000000000000227,,1140.0,833629.0,32.0,22.399999999999977,2.9878618113912196,0.15109890109890423,26050.90625,731.2535087719298 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,899.8,899.8,899.8,,899.8,883.6,16.199999999999932,,10.0,8998.0,1.0,0.0,0.0,1.833408782254406,8998.0,899.8 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,HLI,Himalayan Life Insurance Limited,328.0,330.0,325.3,,329.9,329.5,0.39999999999997726,,6578.0,2155721.2,63.0,4.699999999999989,1.4329268292682893,0.12139605462821769,34217.79682539683,327.71681362116146 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,HPPL,Himalayan Power Partner Ltd.,370.0,378.0,370.0,,370.0,379.0,-9.0,,31223.0,11633718.4,58.0,8.0,2.1621621621621623,-2.3746701846965697,200581.35172413793,372.60091599141657 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,HRL,Himalayan Reinsurance Limited,601.0,605.0,595.1,,598.0,603.9,-5.899999999999977,,29369.0,17608792.2,272.0,9.899999999999977,1.647254575707151,-0.9769829441960552,64738.206617647054,599.5707106132317 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,HURJA,Himalaya Urja Bikas Company Limited,237.0,238.0,233.0,,234.0,237.0,-3.0,,11558.0,2721045.0,40.0,5.0,2.109704641350211,-1.2658227848101267,68026.125,235.42524658245372 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,ICFC,ICFC Finance Limited,615.0,619.9,611.0,,611.0,613.0,-2.0,,635.0,392355.5,4.0,8.899999999999977,1.4471544715447118,-0.3262642740619902,98088.875,617.8826771653544 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,ICFCD88,9% ICFC Finance Limited Debenture 2088,1125.0,1125.0,1125.0,,1125.0,1125.0,0.0,,25.0,28125.0,1.0,0.0,0.0,0.0,28125.0,1125.0 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,ICFCD89,8% ICFC Finance Limited Debenture 2089,1086.0,1095.0,1086.0,,1095.0,1097.6,-2.599999999999909,,50.0,54525.0,2.0,9.0,0.8287292817679558,-0.23688046647229494,27262.5,1090.5 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,IGI,IGI Prudential insurance Limited,441.0,441.0,439.0,,439.0,443.0,-4.0,,790.0,347800.0,6.0,2.0,0.45351473922902497,-0.9029345372460496,57966.666666666664,440.253164556962 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,IHL,Ingwa Hydropower Limited,350.0,353.0,350.0,,353.0,358.8,-5.800000000000011,,1020.0,359090.0,8.0,3.0,0.8571428571428572,-1.6164994425864023,44886.25,352.04901960784315 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,865.0,915.6,865.0,,904.0,883.9,20.100000000000023,,171.0,153578.0,12.0,50.60000000000002,5.849710982658962,2.2740128973865845,12798.166666666666,898.1169590643275 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,ILI,IME Life Insurance Company Limited,423.0,423.0,416.5,,417.0,420.4,-3.3999999999999773,,827.0,345044.8,27.0,6.5,1.5366430260047281,-0.8087535680304418,12779.437037037036,417.2246674727932 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,JBBL,Jyoti Bikas Bank Limited,352.0,354.5,348.0,,349.0,348.0,1.0,,12738.0,4465775.0,39.0,6.5,1.8465909090909092,0.28735632183908044,114507.05128205128,350.58682681739674 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1270.0,1279.0,1265.1,,1279.0,1280.0,-1.0,,383.0,485073.2,8.0,13.900000000000091,1.0944881889763851,-0.078125,60634.15,1266.5096605744125 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,JFL,Janaki Finance Company Limited,400.0,400.0,391.0,,391.0,400.0,-9.0,,380.0,149300.0,3.0,9.0,2.25,-2.25,49766.666666666664,392.89473684210526 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,JHAPA,Jhapa Energy Limited,1199.2,1199.2,1132.0,,1132.3,1157.0,-24.700000000000045,,380.0,434136.0,16.0,67.20000000000005,5.603735823882592,-2.134831460674161,27133.5,1142.463157894737 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,JOSHI,Joshi Hydropower Development Company Ltd,265.1,265.1,264.0,,264.0,267.0,-3.0,,661.0,175066.1,4.0,1.1000000000000227,0.4149377593361081,-1.1235955056179776,43766.525,264.85037821482604 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1001.0,1001.0,982.0,,983.0,1020.0,-37.0,,330.0,325504.2,10.0,19.0,1.898101898101898,-3.6274509803921573,32550.420000000002,986.3763636363636 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,KAHL,Kalanga Hydro Limited,575.0,575.0,532.0,,536.6,552.0,-15.399999999999977,,20459.0,11070503.7,649.0,43.0,7.478260869565218,-2.789855072463764,17057.78690292758,541.1067843003079 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,KBL,Kumari Bank Limited,223.2,226.0,220.1,,223.4,223.2,0.20000000000001705,,85456.0,19069206.7,204.0,5.900000000000006,2.643369175627243,0.08960573476703274,93476.50343137255,223.1464929320352 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,KBSH,Kutheli Bukhari Small Hydropower Limited,1000.0,1013.0,990.0,,998.0,1022.0,-24.0,,2017.0,2009900.5,53.0,23.0,2.3,-2.3483365949119372,37922.65094339623,996.480168567179 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,KDBY,Kumari Dhanabriddhi Yojana,11.0,11.04,11.0,,11.0,11.03,-0.02999999999999936,,1910.0,21017.0,11.0,0.03999999999999915,0.3636363636363559,-0.2719854941069752,1910.6363636363637,11.003664921465969 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,KDL,Kalinchowk Darshan Limited,781.2,783.2,780.0,,783.2,796.2,-13.0,,620.0,483869.0,8.0,3.2000000000000455,0.4096262160778348,-1.6327555890479777,60483.625,780.4338709677419 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,KEF,Kumari Equity Fund,10.4,10.4,10.4,,10.4,10.68,-0.27999999999999936,,500.0,5200.0,5.0,0.0,0.0,-2.6217228464419415,1040.0,10.4 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,KHPL,Kalinchock Hydropower Limited,900.0,1041.0,900.0,,910.0,920.0,-10.0,,4521.0,4138691.9,89.0,141.0,15.666666666666668,-1.0869565217391304,46502.15617977528,915.4372705153727 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,KKHC,Khanikhola Hydropower Co. Ltd.,283.0,287.0,280.0,,283.0,283.0,0.0,,30953.0,8798593.0,121.0,7.0,2.4734982332155475,0.0,72715.64462809918,284.2565502536103 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,761.0,761.0,756.6,,756.6,780.0,-23.399999999999977,,2001.0,1514252.2,11.0,4.399999999999977,0.5781865965834398,-2.9999999999999973,137659.2909090909,756.7477261369315 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,KPCL,Kalika power Company Ltd,470.0,470.0,467.1,,469.3,470.1,-0.8000000000000114,,369.0,172744.9,9.0,2.8999999999999773,0.6170212765957399,-0.17017655817911326,19193.877777777776,468.1433604336043 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,KSBBL,Kamana Sewa Bikas Bank Limited,489.7,489.7,485.0,,485.0,485.1,-0.10000000000002274,,421.0,205563.0,8.0,4.699999999999989,0.9597712885440042,-0.02061430632859673,25695.375,488.2731591448931 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,LBBL,Lumbini Bikas Bank Ltd.,498.0,498.0,493.0,,494.0,502.9,-8.899999999999977,,6785.0,3359055.0,35.0,5.0,1.0040160642570282,-1.769735533903356,95973.0,495.0707442888725 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,LEC,Liberty Energy Company Limited,227.0,229.8,225.3,,226.6,225.0,1.5999999999999943,,58191.0,13243483.1,150.0,4.5,1.9823788546255507,0.7111111111111086,88289.88733333333,227.58644979464177 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,LICN,Life Insurance Corporation (Nepal) Limited,795.0,795.0,785.2,,785.2,795.0,-9.799999999999955,,8344.0,6567820.0,26.0,9.799999999999955,1.2327044025157174,-1.2327044025157174,252608.46153846153,787.1308724832214 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,911.0,911.0,911.0,,911.0,908.0,3.0,,10.0,9110.0,1.0,0.0,0.0,0.3303964757709251,9110.0,911.0 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,LSL,Laxmi Sunrise Bank Limited,228.9,230.0,226.8,,228.0,229.7,-1.6999999999999886,,64958.0,14864499.0,47.0,3.1999999999999886,1.3979903888160718,-0.7400957771005611,316265.93617021275,228.83246097478371 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,LUK,Laxmi Unnati Kosh,10.3,10.91,10.3,,10.91,10.0,0.9100000000000001,,64605.0,698928.7,27.0,0.6099999999999994,5.9223300970873725,9.100000000000001,25886.248148148148,10.818492376751024 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,MABEL,Mabilung Energy Limited,604.5,612.0,604.5,,605.2,615.0,-9.799999999999955,,2678.0,1626533.4,33.0,7.5,1.240694789081886,-1.5934959349593423,49288.89090909091,607.368707991038 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,MAKAR,Makar Jitumaya Suri Hydropower Limited,445.0,446.0,441.0,,444.0,445.0,-1.0,,2760.0,1225890.0,17.0,5.0,1.1235955056179776,-0.22471910112359553,72111.17647058824,444.1630434782609 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,MANDU,Mandu Hydropower Limited,845.0,845.0,821.0,,821.0,839.0,-18.0,,414.0,342294.0,6.0,24.0,2.8402366863905324,-2.1454112038140645,57049.0,826.7971014492754 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,820.3,825.0,820.2,,825.0,845.0,-20.0,,77.0,63252.4,3.0,4.7999999999999545,0.5851517737413087,-2.366863905325444,21084.133333333335,821.4597402597403 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,270.6,273.1,270.6,,272.5,273.1,-0.6000000000000227,,3634.0,991475.3,43.0,2.5,0.9238728750923871,-0.2196997436836407,23057.56511627907,272.8330489818382 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,MBL,Machhapuchhre Bank Limited,273.5,273.5,256.1,,257.0,260.5,-3.5,,38116.0,9839412.9,75.0,17.399999999999977,6.361974405850083,-1.3435700575815739,131192.172,258.14390019939134 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,MBLEF,MBL Equity Fund,9.82,9.93,9.82,,9.93,10.1,-0.16999999999999993,,200.0,1975.0,2.0,0.10999999999999943,1.1201629327902183,-1.6831683168316827,987.5,9.875 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,MCHL,Menchhiyam Hydropower Limited,280.0,281.2,280.0,,281.2,280.0,1.1999999999999886,,244.0,68358.4,5.0,1.1999999999999886,0.4285714285714245,0.4285714285714245,13671.679999999998,280.1573770491803 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,MDB,Miteri Development Bank Limited,595.0,595.0,590.0,,590.0,595.0,-5.0,,770.0,454552.0,4.0,5.0,0.8403361344537815,-0.8403361344537815,113638.0,590.3272727272728 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,MEHL,Manakamana Engineering Hydropower Limited,303.5,306.0,303.5,,305.0,312.0,-7.0,,70.0,21336.0,7.0,2.5,0.8237232289950577,-2.2435897435897436,3048.0,304.8 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,MEL,Modi Energy Limited,220.0,221.0,219.1,,220.0,221.2,-1.1999999999999886,,470.0,103539.0,20.0,1.9000000000000057,0.8636363636363662,-0.5424954792043348,5176.95,220.29574468085107 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,MEN,Mountain Energy Nepal Limited,595.1,600.0,590.5,,595.2,597.4,-2.199999999999932,,3801.0,2266954.5,32.0,9.5,1.5963703579230382,-0.36826247070638296,70842.328125,596.4100236779794 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,MERO,Mero Microfinance Bittiya Sanstha Ltd.,686.0,686.0,686.0,,686.0,681.0,5.0,,566.0,388276.0,7.0,0.0,0.0,0.7342143906020557,55468.0,686.0 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,MFIL,Manjushree Finance Ltd.,775.0,795.0,775.0,,782.0,787.0,-5.0,,40929.0,32522045.1,18.0,20.0,2.5806451612903225,-0.6353240152477764,1806780.2833333334,794.5966209777908 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,MHCL,Molung Hydropower Company Limited,317.0,320.0,317.0,,320.0,326.0,-6.0,,415.0,132141.0,13.0,3.0,0.9463722397476341,-1.8404907975460123,10164.692307692309,318.41204819277107 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,MHL,Mandakini Hydropower Limited,473.0,473.0,470.1,,470.1,478.0,-7.899999999999977,,30.0,14161.0,3.0,2.8999999999999773,0.6131078224101432,-1.6527196652719618,4720.333333333333,472.03333333333336 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,MHNL,Mountain Hydro Nepal Limited,236.5,243.0,236.5,,236.6,243.8,-7.200000000000017,,220.0,53331.0,4.0,6.5,2.748414376321353,-2.9532403609516065,13332.75,242.41363636363636 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,MKCL,Muktinath Krishi Company Limited,1124.2,1124.2,1117.0,,1119.0,1158.9,-39.90000000000009,,105.0,117571.0,5.0,7.2000000000000455,0.6404554349759869,-3.442920010354654,23514.2,1119.7238095238095 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,MKHC,Maya Khola Hydropower Company Limited,293.1,295.0,290.1,,290.2,294.0,-3.8000000000000114,,854.0,249955.5,19.0,4.899999999999977,1.6717843739338032,-1.292517006802725,13155.552631578947,292.68793911007026 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,MKHL,Mai Khola Hydropower Limited,495.1,505.0,487.3,,503.0,501.0,2.0,,140.0,69847.0,7.0,17.69999999999999,3.575035346394665,0.39920159680638717,9978.142857142857,498.90714285714284 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,MLBL,Mahalaxmi Bikas Bank Ltd.,355.5,360.0,355.4,,355.5,358.0,-2.5,,3863.0,1374057.4,17.0,4.600000000000023,1.2939521800281357,-0.6983240223463687,80826.90588235293,355.69697126585555 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,MMF1,Mega Mutual Fund -1,9.22,9.27,9.0,,9.11,9.5,-0.39000000000000057,,10720.0,99220.2,7.0,0.2699999999999996,2.928416485900212,-4.105263157894743,14174.314285714285,9.25561567164179 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,505.0,509.0,491.0,,500.0,495.0,5.0,,1181.0,585924.3,14.0,18.0,3.564356435643564,1.0101010101010102,41851.735714285714,496.12557154953436 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,MNBBL,Muktinath Bikas Bank Ltd.,375.0,376.9,371.1,,372.0,375.0,-3.0,,1895.0,709351.3,26.0,5.7999999999999545,1.5466666666666544,-0.8,27282.742307692308,374.3278627968338 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,MPFL,Multipurpose Finance Company Limited,615.0,615.0,613.5,,614.0,624.7,-10.700000000000045,,1961.0,1204029.4,12.0,1.5,0.24390243902439024,-1.7128221546342315,100335.78333333333,613.9874553799082 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1212.5,1212.5,1212.0,,1212.0,1212.5,-0.5,,29.0,34838.0,3.0,0.5,0.041237113402061855,-0.041237113402061855,11612.666666666666,1201.3103448275863 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,NABBC,Narayani Development Bank Limited,782.0,799.9,772.0,,779.0,782.0,-3.0,,582.0,453641.0,13.0,27.899999999999977,3.567774936061378,-0.3836317135549872,34895.46153846154,779.4518900343643 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,NABIL,Nabil Bank Limited,560.0,560.0,555.0,,556.1,560.0,-3.8999999999999773,,22166.0,12342532.6,159.0,5.0,0.8928571428571428,-0.6964285714285674,77625.99119496855,556.8227285031129 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,750.0,750.0,750.0,,750.0,744.8,5.2000000000000455,,10.0,7500.0,1.0,0.0,0.0,0.6981740064446893,7500.0,750.0 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,NBF3,Nabil Balanced Fund-3,9.61,9.79,9.61,,9.79,9.9,-0.11000000000000121,,200.0,1940.0,2.0,0.17999999999999972,1.8730489073881345,-1.1111111111111234,970.0,9.7 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,NBL,Nepal Bank Limited,268.2,272.0,268.2,,269.0,270.0,-1.0,,15199.0,4102605.7,34.0,3.8000000000000114,1.416853094705448,-0.3703703703703704,120664.87352941177,269.92602802815975 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1500.0,1505.0,1465.3,,1505.0,1505.0,0.0,,256.0,376525.2,7.0,39.700000000000045,2.6466666666666696,0.0,53789.31428571429,1470.8015625 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,NFS,Nepal Finance Ltd.,584.0,586.6,580.0,,586.6,585.0,1.6000000000000227,,1811.0,1053935.0,9.0,6.600000000000023,1.1301369863013737,0.2735042735042774,117103.88888888889,581.9630038652678 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,NGPL,Ngadi Group Power Ltd.,411.5,414.0,411.0,,411.2,413.0,-1.8000000000000114,,18102.0,7470438.4,68.0,3.0,0.7290400972053462,-0.43583535108959115,109859.38823529413,412.6858026737377 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,NHDL,Nepal Hydro Developers Ltd.,625.0,635.0,620.1,,635.0,639.0,-4.0,,264.0,166010.0,6.0,14.899999999999977,2.3839999999999963,-0.6259780907668232,27668.333333333332,628.8257575757576 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,NHPC,National Hydro Power Company Limited,283.0,283.0,265.0,,268.2,269.9,-1.6999999999999886,,34158.0,9292126.9,154.0,18.0,6.36042402826855,-0.6298629121896957,60338.486363636366,272.0336934246736 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,NIBLGF,NIBL Growth Fund,9.22,9.22,9.22,,9.22,9.22,0.0,,400.0,3688.0,3.0,0.0,0.0,0.0,1229.3333333333333,9.22 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,NIBLSTF,NIBL Stable Fund,8.7,8.7,8.7,,8.7,8.8,-0.10000000000000142,,100.0,870.0,1.0,0.0,0.0,-1.1363636363636525,870.0,8.7 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,NIBSF2,NIBL Samriddhi Fund -2,8.8,8.85,8.8,,8.85,8.87,-0.019999999999999574,,700.0,6185.0,2.0,0.049999999999998934,0.568181818181806,-0.22547914317925113,3092.5,8.835714285714285 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,NICA,NIC Asia Bank Ltd.,340.0,342.5,332.0,,336.5,340.0,-3.5,,22648.0,7629899.5,50.0,10.5,3.088235294117647,-1.0294117647058822,152597.99,336.89065259625573 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,NICFC,NIC Asia Flexi CAP Fund,9.2,9.2,9.2,,9.2,9.46,-0.26000000000000156,,200.0,1840.0,2.0,0.0,0.0,-2.748414376321369,920.0,9.2 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,NICGF2,NIC ASIA Growth Fund-2,9.05,9.12,9.05,,9.12,9.27,-0.15000000000000036,,300.0,2729.0,3.0,0.06999999999999851,0.7734806629834089,-1.6181229773462824,909.6666666666666,9.096666666666666 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,NICL,Nepal Insurance Co. Ltd.,520.0,520.0,511.0,,512.0,513.0,-1.0,,2039.0,1045188.0,13.0,9.0,1.7307692307692308,-0.1949317738791423,80399.07692307692,512.5983325159392 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,558.0,562.0,552.0,,555.0,562.0,-7.0,,1036.0,575208.0,13.0,10.0,1.7921146953405016,-1.2455516014234875,44246.769230769234,555.2200772200772 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,NICSF,NIC Asia Select Fund 30,8.8,8.98,8.8,,8.98,9.0,-0.019999999999999574,,200.0,1778.0,2.0,0.17999999999999972,2.045454545454542,-0.2222222222222175,889.0,8.89 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,NIFRA,Nepal Infrastructure Bank Limited,252.0,253.0,250.9,,251.4,254.0,-2.5999999999999943,,6284.0,1582672.0,73.0,2.0999999999999943,0.833333333333331,-1.0236220472440922,21680.438356164384,251.85741565881605 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,NIL,Neco Insurance Limited,625.0,625.0,618.1,,620.0,625.1,-5.100000000000023,,312.0,193889.1,8.0,6.899999999999977,1.1039999999999963,-0.8158694608862618,24236.1375,621.439423076923 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,NIMB,Nepal Investment Mega Bank Limited,203.0,206.0,201.0,,201.2,203.0,-1.8000000000000114,,33627.0,6814577.0,111.0,5.0,2.4630541871921183,-0.8866995073891681,61392.585585585584,202.6519463526333 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,144.4,144.4,144.4,,144.4,144.4,0.0,,349.0,50395.6,1.0,0.0,0.0,0.0,50395.6,144.4 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,NLG,NLG Insurance Company Ltd.,571.7,588.0,571.4,,587.0,589.0,-2.0,,453.0,262651.2,12.0,16.600000000000023,2.903620780129442,-0.3395585738539898,21887.600000000002,579.8039735099338 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,NLIC,Nepal Life Insurance Co. Ltd.,769.0,769.0,757.0,,757.0,758.0,-1.0,,1392.0,1056967.0,21.0,12.0,1.5604681404421328,-0.13192612137203166,50331.76190476191,759.3153735632184 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,NLICL,National Life Insurance Co. Ltd.,584.5,584.5,584.5,,584.5,581.3,3.2000000000000455,,150.0,87675.0,1.0,0.0,0.0,0.5504902804059945,87675.0,584.5 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,NMB,NMB Bank Limited,237.9,251.0,237.9,,249.1,250.2,-1.0999999999999943,,11782.0,2927310.0,50.0,13.099999999999994,5.506515342580913,-0.4396482813748978,58546.2,248.45611950432863 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,NMB50,NMB 50,10.42,10.42,10.35,,10.35,10.42,-0.07000000000000028,,1700.0,17655.5,5.0,0.07000000000000028,0.6717850287907897,-0.6717850287907897,3531.1,10.385588235294117 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,NMBHF2,NMB Hybrid Fund L- II,9.6,9.77,9.6,,9.77,9.77,0.0,,1500.0,14570.0,2.0,0.16999999999999993,1.7708333333333326,0.0,7285.0,9.713333333333333 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,NMBMF,NMB Microfinance Bittiya Sanstha Ltd.,624.0,624.0,624.0,,624.0,636.0,-12.0,,20.0,12480.0,1.0,0.0,0.0,-1.8867924528301887,12480.0,624.0 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,NMFBS,National Laghubitta Bittiya Sanstha Limited,1130.0,1130.0,1120.0,,1130.0,1126.0,4.0,,1271.0,1434331.9,8.0,10.0,0.8849557522123894,0.3552397868561279,179291.4875,1128.5066089693155 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,NMIC,Nepal Micro Insurance Company Limited,940.0,940.0,922.0,,922.0,940.0,-18.0,,330.0,306060.0,10.0,18.0,1.9148936170212765,-1.9148936170212765,30606.0,927.4545454545455 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,541.0,542.0,533.0,,533.0,543.8,-10.799999999999955,,680.0,365025.0,5.0,9.0,1.6635859519408502,-1.986024273630003,73005.0,536.8014705882352 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,NRIC,Nepal Reinsurance Company Limited,1016.4,1016.4,951.0,,953.1,968.0,-14.899999999999977,,5849.0,5594967.7,65.0,65.39999999999998,6.434474616292796,-1.539256198347105,86076.42615384616,956.5682509830741 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,NRM,Nepal Republic Media Limited,314.0,322.0,314.0,,315.7,317.0,-1.3000000000000114,,2213.0,702939.0,26.0,8.0,2.547770700636943,-0.4100946372239784,27036.115384615383,317.6407591504745 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,NRN,NRN Infrastructure and Development Limited,1499.0,1499.0,1425.0,,1427.0,1436.0,-9.0,,9403.0,13508186.5,49.0,74.0,4.936624416277518,-0.6267409470752089,275677.2755102041,1436.5826332021695 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,NSIF2,NMB Sulav Investment Fund - 2,10.63,10.63,10.63,,10.63,10.8,-0.16999999999999993,,100.0,1063.0,1.0,0.0,0.0,-1.5740740740740733,1063.0,10.63 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,NSY,Nepal Life Samriddhi Lagani Yojana,9.36,9.36,9.1,,9.1,9.36,-0.2599999999999998,,300.0,2756.0,2.0,0.2599999999999998,2.7777777777777755,-2.7777777777777755,1378.0,9.186666666666667 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,NTC,Nepal Doorsanchar Company Limited,864.9,864.9,855.1,,859.0,862.0,-3.0,,796.0,685483.2,19.0,9.799999999999955,1.1330789686668927,-0.34802784222737815,36078.063157894736,861.1597989949748 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,633.0,633.0,615.0,,615.0,623.1,-8.100000000000023,,1158.0,721266.0,10.0,18.0,2.843601895734597,-1.2999518536350543,72126.6,622.8549222797927 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,NWCL,Nepal Warehousing Company Limited ,715.0,715.0,711.0,,711.0,724.0,-13.0,,140.0,99614.0,5.0,4.0,0.5594405594405595,-1.7955801104972375,19922.8,711.5285714285715 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,NYADI,Nyadi Hydropower Limited,365.1,365.1,364.0,,365.0,368.0,-3.0,,514.0,187527.7,11.0,1.1000000000000227,0.30128731854287116,-0.8152173913043478,17047.97272727273,364.83988326848254 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,OHL,Oriental Hotels Limited,689.0,689.0,670.0,,677.0,673.1,3.8999999999999773,,1134.0,763986.0,9.0,19.0,2.7576197387518144,0.5794087059872199,84887.33333333333,673.7089947089947 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,OMPL,Om Megashree Pharmaceuticals Limited,947.0,950.0,932.0,,940.0,947.6,-7.600000000000023,,1380.0,1297444.0,29.0,18.0,1.9007391763463568,-0.8020261713803316,44739.44827586207,940.176811594203 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,PBD88,10% Prime Debenture 2088,1193.0,1193.0,1182.0,,1182.0,1193.0,-11.0,,125.0,148850.0,2.0,11.0,0.9220452640402346,-0.9220452640402346,74425.0,1190.8 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,PCBL,Prime Commercial Bank Ltd.,243.0,245.0,243.0,,243.2,243.0,0.19999999999998863,,10695.0,2607713.0,47.0,2.0,0.823045267489712,0.08230452674896652,55483.255319148935,243.82543244506778 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,PCIL,Palpa Cement Industries Limited,697.2,697.2,641.0,,648.5,664.0,-15.5,,10122.0,6632234.6,261.0,56.200000000000045,8.060814687320718,-2.33433734939759,25410.860536398464,655.2296581703221 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,PHCL,Peoples Hydropower Company Limited,305.2,306.0,302.1,,302.3,305.2,-2.8999999999999773,,17402.0,5266434.5,50.0,3.8999999999999773,1.277850589777188,-0.9501965923984199,105328.69,302.63386392368693 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,PMHPL,Panchakanya Mai Hydropower Ltd,323.9,323.9,320.0,,320.0,327.0,-7.0,,1210.0,387512.0,7.0,3.8999999999999773,1.2040753318925523,-2.1406727828746175,55358.857142857145,320.25785123966944 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,PMLI,Prabhu Mahalaxmi Life Insurance Limited,447.0,450.0,441.1,,442.0,447.4,-5.399999999999977,,418.0,186413.5,21.0,8.899999999999977,1.9910514541386974,-1.2069736253911438,8876.833333333334,445.96531100478467 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,PPCL,Panchthar Power Compant Limited,330.9,349.9,330.9,,340.8,348.0,-7.199999999999989,,1699.0,579316.2,13.0,19.0,5.741915986702932,-2.0689655172413763,44562.78461538461,340.97480871100646 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,PPL,People's Power Limited,322.6,337.0,322.6,,335.0,339.5,-4.5,,1540.0,516639.0,8.0,14.399999999999977,4.463732176069429,-1.3254786450662739,64579.875,335.4798701298701 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,PRIN,Prabhu Insurance Ltd.,678.6,678.6,678.6,,678.6,680.4,-1.7999999999999545,,100.0,67860.0,1.0,0.0,0.0,-0.2645502645502579,67860.0,678.6 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,PROFL,Progressive Finance Limited,437.0,437.0,430.0,,430.0,437.9,-7.899999999999977,,2350.0,1014361.5,12.0,7.0,1.6018306636155606,-1.8040648549897187,84530.125,431.6431914893617 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,PRSF,Prabhu Smart Fund,12.75,12.85,12.75,,12.85,12.9,-0.05000000000000071,,400.0,5130.0,2.0,0.09999999999999964,0.7843137254901933,-0.3875968992248117,2565.0,12.825 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,PRVU,Prabhu Bank Limited,199.0,199.8,196.2,,196.5,198.0,-1.5,,37340.0,7380973.0,95.0,3.6000000000000227,1.8090452261306647,-0.7575757575757576,77694.45263157894,197.669335832887 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,PSF,Prabhu Select Fund,11.79,11.79,11.79,,11.79,12.1,-0.3100000000000005,,200.0,2358.0,1.0,0.0,0.0,-2.5619834710743845,2358.0,11.79 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,PURE,Pure Energy Limited,840.1,855.0,840.1,,846.0,855.0,-9.0,,2031.0,1721571.6,17.0,14.899999999999977,1.773598381145099,-1.0526315789473684,101268.91764705883,847.6472673559823 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,RADHI,Radhi Bidyut Company Ltd,777.0,777.0,725.0,,729.3,740.0,-10.700000000000045,,9750.0,7139238.4,40.0,52.0,6.692406692406692,-1.4459459459459523,178480.96000000002,732.2295794871795 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,RAWA,Rawa Energy Development Limited,430.0,436.0,426.1,,426.2,434.0,-7.800000000000011,,4098.0,1761275.0,39.0,9.899999999999977,2.3023255813953436,-1.7972350230414773,45160.89743589744,429.7889214250854 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,RBBF40,RBB Focus 40,9.05,9.26,9.02,,9.26,9.29,-0.02999999999999936,,24041.0,217279.66,6.0,0.2400000000000002,2.6519337016574607,-0.32292787944025153,36213.276666666665,9.037879455929454 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,RFPL,River Falls Power Limited,345.0,345.0,331.1,,332.0,339.8,-7.800000000000011,,3913.0,1311490.0,29.0,13.899999999999977,4.02898550724637,-2.2954679223072425,45223.793103448275,335.1622795808842 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,RHGCL,Rapti Hydro And General Construction Limited,270.0,270.0,263.0,,264.0,268.9,-4.899999999999977,,3115.0,824370.0,21.0,7.0,2.5925925925925926,-1.8222387504648485,39255.71428571428,264.64526484751207 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,251.3,263.2,251.3,,262.3,264.5,-2.1999999999999886,,1560.0,408909.0,15.0,11.899999999999977,4.735376044568236,-0.8317580340264608,27260.6,262.12115384615385 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,RIDI,Ridi Power Company Limited,355.0,370.0,355.0,,363.5,366.0,-2.5,,87885.0,32045914.1,171.0,15.0,4.225352112676056,-0.6830601092896175,187403.00643274855,364.6346259316152 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,RLEL,Ridge Line Energy Limited,863.4,896.0,846.0,,855.0,890.1,-35.10000000000002,,6301.0,5496529.0,105.0,50.0,5.791058605513088,-3.943377148634987,52347.89523809524,872.3264561180765 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,RLFL,Reliance Finance Ltd.,474.0,474.0,463.0,,466.5,469.0,-2.5,,4400.0,2059290.0,16.0,11.0,2.320675105485232,-0.5330490405117271,128705.625,468.0204545454545 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,RMF1,RBB Mutual Fund 1,9.39,9.45,9.39,,9.45,9.68,-0.23000000000000043,,200.0,1884.0,2.0,0.05999999999999872,0.6389776357827339,-2.3760330578512443,942.0,9.42 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,RMF2,RBB Mutual Fund 2,10.0,10.0,10.0,,10.0,10.12,-0.11999999999999922,,600.0,6000.0,1.0,0.0,0.0,-1.1857707509881346,6000.0,10.0 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,RNLI,Reliable Nepal Life Insurance Limited,444.0,445.0,442.0,,442.2,445.0,-2.8000000000000114,,2180.0,964977.3,43.0,3.0,0.6756756756756757,-0.62921348314607,22441.332558139537,442.6501376146789 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,660.0,660.0,643.0,,646.5,642.0,4.5,,171.0,111757.5,6.0,17.0,2.5757575757575757,0.7009345794392523,18626.25,653.5526315789474 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,RSML,Reliance Spinning Mills Limited,3401.0,3401.0,3101.0,,3129.0,3240.0,-111.0,,6255.0,19809115.7,199.0,300.0,8.820935019112026,-3.425925925925926,99543.29497487437,3166.924972022382 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,RSY,Reliable Samriddhi Yojana,9.91,10.1,9.91,,10.07,10.2,-0.129999999999999,,600.0,6028.0,6.0,0.1899999999999995,1.917255297679107,-1.274509803921559,1004.6666666666666,10.046666666666667 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,RURU,Ru Ru Jalbidhyut Pariyojana Limited,627.5,627.5,610.1,,620.0,627.5,-7.5,,133.0,82229.0,6.0,17.399999999999977,2.7729083665338607,-1.1952191235059761,13704.833333333334,618.2631578947369 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,SABBL,Salapa Bikas Bank Limited,1055.0,1127.0,1050.69,,1060.5,1065.0,-4.5,,9165.0,9787148.3,146.0,76.30999999999995,7.233175355450232,-0.42253521126760557,67035.26232876713,1067.8830660120022 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,SADBL,Shangrila Development Bank Ltd.,417.0,419.9,415.0,,415.1,417.6,-2.5,,1240.0,519391.8,7.0,4.899999999999977,1.1750599520383638,-0.5986590038314176,74198.82857142857,418.8643548387097 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,SAGAR,Sagar Distillery Limited,1740.0,1740.0,1691.0,,1691.0,1743.0,-52.0,,3510.0,5994159.0,55.0,49.0,2.8160919540229883,-2.9833620195065977,108984.70909090909,1707.7376068376068 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,SAGF,Sanima Growth Fund,10.05,10.05,10.05,,10.05,10.06,-0.009999999999999787,,100.0,1005.0,1.0,0.0,0.0,-0.09940357852882492,1005.0,10.05 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,SAHAS,Sahas Urja Limited,662.1,665.0,659.0,,662.1,662.1,0.0,,8583.0,5691318.0,82.0,6.0,0.9062075215224286,0.0,69406.31707317074,663.091925900035 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,SAIL,Shreenagar Agritech Industries Limited,1045.0,1089.0,1045.0,,1059.2,1093.0,-33.799999999999955,,9567.0,10221634.5,138.0,44.0,4.2105263157894735,-3.092406221408962,74069.81521739131,1068.426309187833 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,SANIMA,Sanima Bank Limited,370.4,375.0,368.0,,371.2,373.0,-1.8000000000000114,,29771.0,11100745.2,113.0,7.0,1.8898488120950323,-0.482573726541558,98236.6831858407,372.8710893151053 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,SANVI,Sanvi Energy Limited,600.2,621.1,600.2,,606.0,616.0,-10.0,,1199.0,730841.8,25.0,20.899999999999977,3.482172609130286,-1.6233766233766231,29233.672000000002,609.5427856547122 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,SAPDBL,Saptakoshi Development Bank Ltd,792.5,814.0,792.5,,814.0,810.0,4.0,,8377.0,6778893.8,55.0,21.5,2.7129337539432177,0.49382716049382713,123252.61454545455,809.2269070072819 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,SARBTM,Sarbottam Cement Limited,793.0,803.0,780.0,,795.0,793.0,2.0,,1624.0,1290470.5,13.0,23.0,2.900378310214376,0.25220680958385877,99266.96153846153,794.6246921182266 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,SBCF,Sunrise Bluechip Fund,10.0,10.0,9.66,,9.94,9.95,-0.009999999999999787,,10200.0,101960.0,4.0,0.33999999999999986,3.399999999999999,-0.10050251256281194,25490.0,9.996078431372549 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,SBI,Nepal SBI Bank Limited,435.0,435.0,411.0,,411.0,415.0,-4.0,,2522.0,1047829.4,20.0,24.0,5.517241379310345,-0.9638554216867471,52391.47,415.4755749405234 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,SBL,Siddhartha Bank Limited,405.1,411.7,405.0,,409.0,409.0,0.0,,23346.0,9569598.8,73.0,6.699999999999989,1.653912614169338,0.0,131090.39452054797,409.9031440075388 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,SCB,Standard Chartered Bank Limited,656.0,656.0,650.0,,651.0,654.0,-3.0,,801.0,522263.1,12.0,6.0,0.9146341463414633,-0.45871559633027525,43521.924999999996,652.0138576779026 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,SFEF,Sunrise Focused Equity Fund,10.0,10.0,10.0,,10.0,10.16,-0.16000000000000014,,100.0,1000.0,1.0,0.0,0.0,-1.5748031496063006,1000.0,10.0 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,SFMF,Sunrise First Mutual Fund,10.06,10.06,10.06,,10.06,10.05,0.009999999999999787,,100.0,1006.0,1.0,0.0,0.0,0.09950248756218692,1006.0,10.06 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,SGHC,Swet-Ganga Hydropower & Construction Limited ,318.0,322.0,315.0,,320.0,320.0,0.0,,7270.0,2313875.5,54.0,7.0,2.20125786163522,0.0,42849.5462962963,318.27723521320496 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,SGHL,Sanigad Hydro Limited,515.0,519.7,505.0,,510.7,520.0,-9.300000000000011,,19454.0,9968032.0,804.0,14.700000000000045,2.854368932038844,-1.7884615384615405,12398.049751243781,512.3898427058703 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,SGIC,Sanima GIC Insurance Limited,470.0,470.0,466.0,,466.0,468.2,-2.1999999999999886,,1548.0,722776.1,19.0,4.0,0.851063829787234,-0.46988466467321416,38040.847368421055,466.9096253229974 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,SHEL,Singati Hydro Energy Limited,307.9,307.9,302.0,,304.0,305.0,-1.0,,65266.0,19826432.3,45.0,5.899999999999977,1.916206560571607,-0.32786885245901637,440587.38444444444,303.77887874237734 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,SHINE,Shine Resunga Development Bank Ltd.,414.0,414.0,412.0,,412.0,415.0,-3.0,,2800.0,1158060.0,9.0,2.0,0.4830917874396135,-0.7228915662650602,128673.33333333333,413.59285714285716 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,SHIVM,SHIVAM CEMENTS LTD,642.0,646.0,637.0,,638.0,643.5,-5.5,,28454.0,18231519.5,130.0,9.0,1.4018691588785046,-0.8547008547008548,140242.45769230768,640.7366099669642 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,SHL,Soaltee Hotel Limited,505.0,508.0,495.0,,501.0,502.0,-1.0,,1993.0,1000596.0,13.0,13.0,2.5742574257425743,-0.199203187250996,76968.92307692308,502.0551931761164 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1435.0,1450.0,1435.0,,1450.0,1470.0,-20.0,,20.0,28850.0,2.0,15.0,1.0452961672473868,-1.3605442176870748,14425.0,1442.5 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,SHPC,Sanima Mai Hydropower Ltd.,512.0,512.0,508.1,,508.1,509.0,-0.8999999999999773,,1015.0,517928.0,9.0,3.8999999999999773,0.7617187499999956,-0.17681728880156725,57547.555555555555,510.27389162561576 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,SICL,Shikhar Insurance Co. Ltd.,615.0,615.4,605.0,,606.0,618.0,-12.0,,1470.0,900269.0,25.0,10.399999999999977,1.6910569105691018,-1.9417475728155338,36010.76,612.4278911564626 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,SIFC,Shree Investment Finance Co. Ltd.,520.0,521.0,520.0,,520.0,520.0,0.0,,910.0,473210.0,6.0,1.0,0.19230769230769232,0.0,78868.33333333333,520.010989010989 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,SIGS3,Siddhartha Investment Growth Scheme 3,10.81,10.81,10.49,,10.5,10.5,0.0,,26000.0,273081.0,6.0,0.3200000000000003,2.9602220166512514,0.0,45513.5,10.503115384615384 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,SIKLES,Sikles Hydropower Limited,558.1,558.1,552.0,,555.0,563.9,-8.899999999999977,,2378.0,1322379.0,15.0,6.100000000000023,1.0929940870811723,-1.5782940237630747,88158.6,556.0887300252313 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,SINDU,Sindhu Bikash Bank Ltd,702.0,714.7,702.0,,702.3,710.0,-7.7000000000000455,,2142.0,1507231.3,20.0,12.700000000000045,1.8091168091168157,-1.0845070422535277,75361.565,703.6560690943044 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,SIPD,Shikhar power Development Limited,715.0,715.0,660.0,,669.0,681.0,-12.0,,5761.0,3858134.3,146.0,55.0,7.6923076923076925,-1.762114537444934,26425.577397260273,669.6987155007811 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,276.0,283.0,274.0,,274.0,276.4,-2.3999999999999773,,1032.0,284898.0,16.0,9.0,3.260869565217391,-0.8683068017366056,17806.125,276.0639534883721 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,SJLIC,SuryaJyoti Life Insurance Company Limited,419.0,424.0,415.4,,415.5,419.0,-3.5,,6521.0,2720095.8,38.0,8.600000000000023,2.0525059665871175,-0.8353221957040573,71581.46842105263,417.1286305781322 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,765.0,765.0,755.1,,757.8,765.0,-7.2000000000000455,,1423.0,1077485.8,21.0,9.899999999999977,1.2941176470588207,-0.9411764705882413,51308.84761904762,757.1931131412509 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,SKHEL,Suryakunda Hydro Electric Limited,999.9,1010.0,946.0,,982.0,999.9,-17.899999999999977,,760.0,749285.0,30.0,64.0,6.4006400640064,-1.790179017901788,24976.166666666668,985.9013157894736 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,SKHL,Super Khudi Hydropower Limited,890.1,899.9,873.0,,874.0,915.0,-41.0,,1600.0,1414171.1,34.0,26.899999999999977,3.0221323446803705,-4.480874316939891,41593.26764705883,883.8569375000001 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,818.0,818.0,812.0,,812.0,818.0,-6.0,,37.0,30038.0,3.0,6.0,0.7334963325183375,-0.7334963325183375,10012.666666666666,811.8378378378378 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1090.0,1155.0,1090.0,,1112.0,1105.0,7.0,,285.0,315144.0,12.0,65.0,5.963302752293578,0.6334841628959276,26262.0,1105.7684210526315 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,SLCF,Sanima Large Cap Fund,9.99,10.0,9.99,,10.0,9.7,0.3000000000000007,,11100.0,110890.0,3.0,0.009999999999999787,0.10010010010009797,3.0927835051546464,36963.333333333336,9.99009009009009 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,742.0,742.0,742.0,,742.0,742.0,0.0,,11.0,8162.0,1.0,0.0,0.0,0.0,8162.0,742.0 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,SMB,Support Microfinance Bittiya Sanstha Ltd.,1860.0,1860.0,1840.0,,1840.0,1860.0,-20.0,,99.0,182504.0,7.0,20.0,1.0752688172043012,-1.0752688172043012,26072.0,1843.4747474747476 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,SMH,Super Mai Hydropower Limited,506.0,514.0,501.0,,508.0,510.0,-2.0,,1007.0,511701.6,12.0,13.0,2.5691699604743086,-0.39215686274509803,42641.799999999996,508.14458788480636 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,SMHL,Super Madi Hydropower Limited,482.2,502.0,482.1,,495.0,486.5,8.5,,37407.0,18454645.2,114.0,19.899999999999977,4.126918291165487,1.7471736896197325,161882.85263157895,493.3473734862459 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,SMJC,Sagarmatha Jalabidhyut Company Limited,452.0,455.0,452.0,,452.0,458.9,-6.899999999999977,,1546.0,699173.3,13.0,3.0,0.6637168141592921,-1.503595554587051,53782.561538461545,452.2466364812419 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,783.0,830.0,750.0,,750.0,760.5,-10.5,,257.0,198809.0,12.0,80.0,10.217113665389528,-1.3806706114398422,16567.416666666668,773.5758754863813 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,SNLI,Sun Nepal Life Insurance Company Limited,436.0,438.0,435.1,,435.2,437.0,-1.8000000000000114,,1305.0,567925.5,22.0,2.8999999999999773,0.6651376146788939,-0.4118993135011468,25814.795454545456,435.1919540229885 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,SNORL,Snow Rivers Limited,893.5,916.7,887.0,,910.0,910.0,0.0,,9876.0,8950567.9,280.0,29.700000000000045,3.3240067151650865,0.0,31966.31392857143,906.2948460915351 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,SOHL,Solu Hydropower Limited,561.5,605.0,561.5,,593.0,591.0,2.0,,118496.0,69898502.5,396.0,43.5,7.747105966162065,0.338409475465313,176511.36994949495,589.8806921752633 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,SONA,Sonapur Minerals And Oil Limited,410.0,413.0,409.0,,409.4,413.6,-4.2000000000000455,,3205.0,1315478.0,43.0,4.0,0.975609756097561,-1.0154738878143241,30592.511627906977,410.4455538221529 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,SOPL,Sopan Pharmaceuticals Limited,901.0,901.0,836.1,,847.1,858.9,-11.799999999999955,,14405.0,12319235.4,347.0,64.89999999999998,7.2031076581576,-1.3738502736057696,35502.11930835735,855.2055119750087 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,SPC,Samling Power Company Limited,410.5,415.0,410.5,,415.0,418.0,-3.0,,560.0,232244.0,6.0,4.5,1.0962241169305724,-0.7177033492822966,38707.333333333336,414.7214285714286 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,SPDL,Synergy Power Development Ltd.,402.0,402.0,374.0,,376.0,383.0,-7.0,,8640.0,3272004.0,27.0,28.0,6.965174129353234,-1.8276762402088773,121185.33333333333,378.70416666666665 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,SPHL,Sayapatri Hydropower Limited,520.1,540.0,520.1,,521.1,535.0,-13.899999999999977,,4120.0,2223065.0,14.0,19.899999999999977,3.826187271678519,-2.598130841121491,158790.35714285713,539.5788834951456 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,SPIL,Siddhartha Premier Insurance Limited,710.0,710.0,684.3,,684.3,705.0,-20.700000000000045,,493.0,340201.0,7.0,25.700000000000045,3.6197183098591617,-2.936170212765964,48600.142857142855,690.0628803245436 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,SPL,Shuvam Power Limited,665.0,665.0,665.0,,665.0,665.0,0.0,,10.0,6650.0,1.0,0.0,0.0,0.0,6650.0,665.0 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,SRLI,Sanima Reliance Life Insurance Limited,381.0,385.0,381.0,,383.0,385.0,-2.0,,420.0,160708.7,22.0,4.0,1.0498687664041995,-0.5194805194805194,7304.940909090909,382.63976190476194 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,SSHL,Shiva Shree Hydropower Ltd,207.9,207.9,203.0,,204.3,205.0,-0.6999999999999886,,29462.0,6068518.2,89.0,4.900000000000006,2.3569023569023595,-0.3414634146341408,68185.59775280899,205.97780870273573 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,STC,Salt Trading Corporation,5200.0,5200.0,5200.0,,5200.0,5200.0,0.0,,4.0,20424.0,1.0,0.0,0.0,0.0,20424.0,5106.0 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2056.0,2056.0,2000.0,,2000.0,2098.0,-98.0,,339.0,683168.0,9.0,56.0,2.7237354085603114,-4.671115347950429,75907.55555555556,2015.244837758112 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,668.5,688.5,668.5,,685.0,689.0,-4.0,,3597.0,2465804.0,10.0,20.0,2.9917726252804786,-0.5805515239477503,246580.4,685.5168195718654 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,SYPNL,SY Panel Nepal Limited,1297.0,1392.0,1297.0,,1369.0,1365.0,4.0,,8895.0,12199714.0,131.0,95.0,7.324595219737856,0.29304029304029305,93127.58778625954,1371.5249016301293 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,TAMOR,Sanima Middle Tamor Hydropower Limited,450.0,454.0,449.0,,453.0,451.0,2.0,,4930.0,2227327.0,43.0,5.0,1.1111111111111112,0.4434589800443459,51798.3023255814,451.7904665314402 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,TPC,Terhathum Power Company Limited,354.0,362.0,354.0,,357.0,360.0,-3.0,,4577.0,1636049.0,16.0,8.0,2.2598870056497176,-0.8333333333333334,102253.0625,357.45007646930304 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,553.0,555.0,540.4,,543.0,553.0,-10.0,,12485.0,6819344.9,365.0,14.600000000000023,2.640144665461125,-1.8083182640144666,18683.136712328767,546.2030356427714 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,TRH,Taragaon Regency Hotel Limited,770.0,770.0,770.0,,770.0,771.0,-1.0,,20.0,15400.0,1.0,0.0,0.0,-0.12970168612191957,15400.0,770.0 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,TSHL,Three Star Hydropower Limited,390.0,393.0,380.0,,382.1,390.0,-7.899999999999977,,1078.0,417285.0,21.0,13.0,3.3333333333333335,-2.0256410256410198,19870.714285714286,387.09183673469386 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,TTL,Trade Tower Limited,750.0,758.9,736.2,,737.0,746.0,-9.0,,1390.0,1034296.7,32.0,22.699999999999932,3.0266666666666575,-1.2064343163538873,32321.771875,744.098345323741 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,TVCL,Trishuli Jal Vidhyut Company Limited ,483.2,483.2,481.3,,481.3,483.0,-1.6999999999999886,,330.0,159359.0,6.0,1.8999999999999773,0.39321192052979664,-0.35196687370600177,26559.833333333332,482.9060606060606 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,UAIL,United Ajod Insurance Limited,445.1,447.0,445.1,,446.1,448.5,-2.3999999999999773,,381.0,170086.0,7.0,1.8999999999999773,0.4268703662098353,-0.5351170568561823,24298.0,446.4199475065617 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,UHEWA,Upper Hewakhola Hydropower Company Limited,575.0,583.0,570.0,,574.0,582.1,-8.100000000000023,,6965.0,4001195.1,39.0,13.0,2.2608695652173916,-1.3915134856553895,102594.74615384615,574.4716582914573 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2721.0,2798.0,2721.0,,2798.0,2800.0,-2.0,,20.0,55190.0,2.0,77.0,2.8298419698640207,-0.07142857142857142,27595.0,2759.5 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,ULHC,Upper Lohore Khola Hydropower Company Limited,350.0,354.0,348.0,,348.0,350.0,-2.0,,1186.0,416400.0,16.0,6.0,1.7142857142857144,-0.5714285714285714,26025.0,351.09612141652616 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,UMHL,United Modi Hydropower Ltd.,570.0,594.4,570.0,,580.1,590.0,-9.899999999999977,,15903.0,9164721.5,39.0,24.399999999999977,4.2807017543859605,-1.6779661016949114,234992.85897435897,576.2888448720367 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,UMRH,United IDI Mardi RB Hydropower Limited.,530.0,531.1,530.0,,531.1,536.0,-4.899999999999977,,531.0,281582.1,9.0,1.1000000000000227,0.20754716981132507,-0.9141791044776076,31286.899999999998,530.2864406779661 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,UNHPL,Union Hydropower Limited,390.0,394.0,390.0,,392.5,392.0,0.5,,1991.0,778039.0,10.0,4.0,1.0256410256410255,0.12755102040816327,77803.9,390.7780010045203 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,UPCL,UNIVERSAL POWER COMPANY LTD,350.0,354.8,350.0,,351.0,351.0,0.0,,8975.0,3156535.9,30.0,4.800000000000011,1.3714285714285745,0.0,105217.86333333333,351.7031643454039 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,UPPER,Upper Tamakoshi Hydropower Ltd,198.9,198.9,196.0,,196.0,197.0,-1.0,,13899.0,2737880.8,97.0,2.9000000000000057,1.4580191050779314,-0.5076142131979695,28225.575257731958,196.98401323836245 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,USHEC,Upper Solu Hydro Electric Company Limited,496.0,496.0,493.0,,493.0,496.6,-3.6000000000000227,,890.0,439161.0,5.0,3.0,0.6048387096774194,-0.7249295207410437,87832.2,493.43932584269663 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,USHL,Upper Syange Hydropower Limited,567.3,567.3,540.0,,540.1,540.3,-0.1999999999999318,,706.0,382514.6,11.0,27.299999999999955,4.812268640930717,-0.03701647233017431,34774.05454545454,541.8053824362606 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1182.0,1182.0,1182.0,,1182.0,1170.0,12.0,,10.0,11820.0,1.0,0.0,0.0,1.0256410256410255,11820.0,1182.0 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,670.3,680.0,670.3,,672.2,686.0,-13.799999999999955,,60.0,40379.0,5.0,9.700000000000045,1.4471132328808065,-2.011661807580168,8075.8,672.9833333333333 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,VLUCL,Vision Lumbini Urja Company Limited ,434.1,436.0,434.1,,434.1,446.0,-11.899999999999977,,597.0,259373.5,7.0,1.8999999999999773,0.43768716885509723,-2.6681614349775735,37053.357142857145,434.4614740368509 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1363.0,1363.0,1363.0,,1363.0,1361.0,2.0,,10.0,13630.0,1.0,0.0,0.0,0.1469507714915503,13630.0,1363.0 +2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,YMHL,Yambaling Hydropower Limited,645.7,645.7,593.1,,621.2,615.0,6.2000000000000455,,9538.0,5875604.4,292.0,52.60000000000002,8.146197924732851,1.0081300813008203,20121.93287671233,616.0205913189349 From 60acae56190f1f7579f688f87ba5767e98636ea6 Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Tue, 28 Jul 2026 06:45:37 +0000 Subject: [PATCH 4/9] Update market data (2026-07-28 12:30:24 NPT) [run:30335869400-1] --- .../2026/07/market_summary_2026-07-28.csv | 1 + data/nepse/2026/07/today_price_2026-07-28.csv | 318 ++++++++++++++++++ 2 files changed, 319 insertions(+) diff --git a/data/nepse/2026/07/market_summary_2026-07-28.csv b/data/nepse/2026/07/market_summary_2026-07-28.csv index bb30cb8e..0f2d15d1 100644 --- a/data/nepse/2026/07/market_summary_2026-07-28.csv +++ b/data/nepse/2026/07/market_summary_2026-07-28.csv @@ -2,3 +2,4 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-28T05:15:35+00:00,2026-07-28T11:00:35+05:45,2026-07-28,11:00:35,1785215735,1,5,11,OPEN,,,,,,,,,, 2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,OPEN,,,,,,,,,, 2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,OPEN,,,,,,,,,, +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,OPEN,,,,,,,,,, diff --git a/data/nepse/2026/07/today_price_2026-07-28.csv b/data/nepse/2026/07/today_price_2026-07-28.csv index ffa3c5b5..0a1855e2 100644 --- a/data/nepse/2026/07/today_price_2026-07-28.csv +++ b/data/nepse/2026/07/today_price_2026-07-28.csv @@ -622,3 +622,321 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,VLUCL,Vision Lumbini Urja Company Limited ,434.1,436.0,434.1,,434.1,446.0,-11.899999999999977,,597.0,259373.5,7.0,1.8999999999999773,0.43768716885509723,-2.6681614349775735,37053.357142857145,434.4614740368509 2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1363.0,1363.0,1363.0,,1363.0,1361.0,2.0,,10.0,13630.0,1.0,0.0,0.0,0.1469507714915503,13630.0,1363.0 2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,nepse_official,OPEN,2026-07-28,YMHL,Yambaling Hydropower Limited,645.7,645.7,593.1,,621.2,615.0,6.2000000000000455,,9538.0,5875604.4,292.0,52.60000000000002,8.146197924732851,1.0081300813008203,20121.93287671233,616.0205913189349 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,922.0,948.0,922.0,,940.0,949.9,-9.899999999999977,,106.0,100010.0,7.0,26.0,2.8199566160520604,-1.0422149699968395,14287.142857142857,943.4905660377359 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,ADBL,Agricultural Development Bank Limited,320.0,322.0,319.1,,320.2,322.0,-1.8000000000000114,,17165.0,5488057.0,82.0,2.8999999999999773,0.9062499999999928,-0.5590062111801277,66927.5243902439,319.72368191086514 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,AHL,Asian Hydropower Limited,415.0,418.5,415.0,,417.0,420.0,-3.0,,1228.0,511587.0,14.0,3.5,0.8433734939759037,-0.7142857142857143,36541.92857142857,416.60179153094464 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,AHPC,Arun Valley Hydropower Development Co. Ltd.,271.5,272.8,269.1,,270.1,271.3,-1.1999999999999886,,17435.0,4714063.6,72.0,3.6999999999999886,1.3627992633517454,-0.4423147806855837,65473.10555555555,270.3793289360482 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,355.0,371.0,355.0,,370.0,366.2,3.8000000000000114,,154777.0,56892474.4,335.0,16.0,4.507042253521127,1.0376843255051915,169828.28179104478,367.57705860689896 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,AKPL,Arun Kabeli Power Ltd.,258.2,262.0,258.2,,260.1,259.8,0.30000000000001137,,8476.0,2201887.7,57.0,3.8000000000000114,1.4717273431448534,0.11547344110854942,38629.60877192983,259.7791057102407 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1060.0,1144.0,1060.0,,1099.0,1096.9,2.099999999999909,,359.0,390829.2,19.0,84.0,7.9245283018867925,0.19144862795149137,20569.957894736843,1088.6607242339833 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,ALICL,Asian Life Insurance Co. Limited,428.0,436.0,428.0,,434.0,436.0,-2.0,,2798.0,1208815.0,35.0,8.0,1.8691588785046727,-0.45871559633027525,34537.57142857143,432.02823445318086 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5600.0,6292.0,5552.0,,5606.0,5768.0,-162.0,,1891.0,10605706.9,80.0,740.0,13.214285714285715,-2.808599167822469,132571.33625,5608.517662612375 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,APHL,Appolo Hydropower Limited,809.4,862.9,809.4,,859.5,852.0,7.5,,6513.0,5508857.8,152.0,53.5,6.609834445268099,0.8802816901408451,36242.48552631579,845.8249347458928 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,API,Api Power Company Ltd.,335.0,337.0,332.0,,337.0,336.0,1.0,,40544.0,13594233.5,136.0,5.0,1.4925373134328357,0.2976190476190476,99957.59926470589,335.29581442383585 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1055.0,1055.0,1050.0,,1051.0,1059.0,-8.0,,240.0,252200.0,10.0,5.0,0.47393364928909953,-0.7554296506137866,25220.0,1050.8333333333333 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,BANDIPUR,Bandipur Cablecar and Tourism Limited,730.0,738.0,718.0,,738.0,730.0,8.0,,8187.0,5961597.1,137.0,20.0,2.73972602739726,1.095890410958904,43515.30729927007,728.1784658605105 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,BARUN,Barun Hydropower Co. Ltd.,323.1,326.5,322.5,,325.0,325.0,0.0,,14628.0,4740647.5,36.0,4.0,1.2380068090374496,0.0,131684.65277777778,324.08035958435875 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,BBC,Bishal Bazar Company Limited,4350.0,4350.0,4222.0,,4339.0,4265.0,74.0,,50.0,215110.0,5.0,128.0,2.942528735632184,1.7350527549824148,43022.0,4302.2 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,BEDC,Bhugol Energy Development Company Limited,330.0,330.0,320.2,,328.0,325.4,2.6000000000000227,,4792.0,1556414.4,37.0,9.800000000000011,2.9696969696969733,0.7990165949600562,42065.25405405405,324.79432387312187 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,BFC,Best Finance Company Ltd.,513.1,519.9,505.4,,512.1,516.0,-3.8999999999999773,,31769.0,16266716.6,140.0,14.5,2.8259598518807247,-0.7558139534883677,116190.83285714286,512.0311183858478 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,BGWT,Bhagawati Hydropower Development Company Limited,588.0,588.0,575.0,,585.0,588.0,-3.0,,141.0,81241.8,10.0,13.0,2.2108843537414966,-0.5102040816326531,8124.18,576.1829787234043 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,BHCL,Bikash Hydropower Company Limited,533.4,533.4,496.0,,502.0,508.0,-6.0,,7363.0,3688818.0,84.0,37.39999999999998,7.011623547056614,-1.1811023622047243,43914.5,500.9938883607225 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,BHDC,Bindhyabasini Hydropower Development Company Limited,440.0,440.0,428.1,,435.0,438.1,-3.1000000000000227,,2665.0,1156768.5,22.0,11.899999999999977,2.7045454545454493,-0.7076010043369145,52580.38636363636,434.0594746716698 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,BHL,Balephi Hydropower Limited,211.5,214.9,211.5,,213.9,214.0,-0.09999999999999432,,16746.0,3559097.4,106.0,3.4000000000000057,1.6075650118203337,-0.04672897196261417,33576.390566037735,212.53418129702615 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,BHPL,Barahi Hydropower Public Limited,504.1,504.1,470.5,,487.0,480.1,6.899999999999977,,2408.0,1168086.5,24.0,33.60000000000002,6.665344177742516,1.437200583211826,48670.270833333336,485.0857558139535 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,BJHL,Bhujung Hydropower Limited,725.0,750.9,725.0,,750.9,746.0,4.899999999999977,,1800.0,1335544.0,52.0,25.899999999999977,3.572413793103445,0.6568364611260022,25683.53846153846,741.9688888888888 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,286.7,291.0,284.1,,288.7,289.9,-1.1999999999999886,,4670.0,1341609.5,46.0,6.899999999999977,2.406696895709793,-0.41393583994480465,29165.42391304348,287.2825481798715 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,BNT,Bottlers Nepal (Terai) Limited,11600.6,11600.6,11600.6,,11600.6,11652.0,-51.399999999999636,,10.0,116006.0,1.0,0.0,0.0,-0.4411259869550261,116006.0,11600.6 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,BPCL,Butwal Power Company Limited,665.0,666.9,655.6,,664.9,665.0,-0.10000000000002274,,1189.0,785101.1,21.0,11.299999999999955,1.6992481203007452,-0.015037593984965826,37385.76666666666,660.30370058873 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,BUNGAL,Bungal Hydro Limited,602.5,608.7,585.2,,608.7,603.0,5.7000000000000455,,17671.0,10539363.5,207.0,23.5,3.900414937759336,0.9452736318408036,50914.79951690821,596.4214532284534 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,C30MF,Citizens Super 30 Mutual Fund,9.8,9.8,9.8,,9.8,9.7,0.10000000000000142,,100.0,980.0,1.0,0.0,0.0,1.0309278350515612,980.0,9.8 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,937.0,937.9,930.1,,936.0,937.0,-1.0,,3409.0,3187503.7,38.0,7.7999999999999545,0.832443970117391,-0.10672358591248667,83881.67631578947,935.0260193605163 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,CFCL,Central Finance Co. Ltd.,627.0,699.0,627.0,,658.0,660.0,-2.0,,149945.0,98953228.2,320.0,72.0,11.483253588516746,-0.30303030303030304,309228.838125,659.9301623928774 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,CGH,Chandragiri Hills Limited,782.0,790.0,776.5,,785.0,782.0,3.0,,8554.0,6672266.0,27.0,13.5,1.7263427109974423,0.3836317135549872,247120.96296296295,780.0170680383446 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,CHCL,Chilime Hydropower Company Limited,490.5,496.4,490.0,,496.0,496.9,-0.8999999999999773,,7135.0,3521197.7,57.0,6.399999999999977,1.3047910295616671,-0.1811229623666688,61775.39824561404,493.51053959355295 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,CHDC,CEDB Holdings Limited,2287.1,2329.0,2285.0,,2295.0,2300.0,-5.0,,7868.0,18070822.4,64.0,44.0,1.9238336758340258,-0.21739130434782608,282356.6,2296.7491611591254 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,CHL,Chhyangdi Hydropower Ltd.,267.0,269.0,260.2,,265.0,267.0,-2.0,,2111.0,553333.0,16.0,8.800000000000011,3.295880149812738,-0.7490636704119851,34583.3125,262.1189009947892 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,CIT,Citizen Investment Trust,1720.0,1721.0,1717.0,,1721.0,1721.0,0.0,,799.0,1372928.0,31.0,4.0,0.23255813953488372,0.0,44288.0,1718.3078848560701 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,CITY,City Hotel Limited,372.0,376.0,365.1,,373.0,372.7,0.30000000000001137,,32881.0,12156434.3,203.0,10.899999999999977,2.9301075268817143,0.08049369466058798,59883.912807881774,369.7099936133329 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,CIZBD90,10% Citizens Bank Debenture 2090,1211.0,1211.0,1211.0,,1211.0,1240.0,-29.0,,25.0,30275.0,1.0,0.0,0.0,-2.338709677419355,30275.0,1211.0 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,CKHL,Chirkhwa Hydropower Limited ,602.0,602.0,597.0,,597.1,614.7,-17.600000000000023,,580.0,346316.0,5.0,5.0,0.8305647840531563,-2.863185293639177,69263.2,597.096551724138 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,CLI,Citizen Life Insurance Company Limited,445.5,454.0,445.5,,446.5,453.0,-6.5,,831.0,372634.1,46.0,8.5,1.9079685746352413,-1.434878587196468,8100.7413043478255,448.4164861612515 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,CORBL,Corporate Development Bank Limited,1380.0,1386.8,1356.0,,1360.0,1399.9,-39.90000000000009,,13823.0,18794826.1,310.0,30.799999999999955,2.231884057971011,-2.8502035859704327,60628.47129032259,1359.6777906387906 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,CREST,Crest Micro Life Insurance Limited,1195.0,1230.0,1165.0,,1200.0,1200.3,-0.2999999999999545,,2587.0,3103896.5,45.0,65.0,5.439330543933055,-0.024993751562105686,68975.47777777778,1199.8053730189408 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,CSY,Citizens Santulit Yojana,9.05,9.29,9.02,,9.03,9.05,-0.02000000000000135,,830.0,7553.7,7.0,0.2699999999999996,2.983425414364636,-0.22099447513813644,1079.1,9.100843373493976 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1391.0,1393.0,1351.3,,1351.3,1355.0,-3.7000000000000455,,254.0,347200.2,13.0,41.700000000000045,2.9978432782171134,-0.2730627306273096,26707.707692307693,1366.9299212598426 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,CZBIL,Citizens Bank International Limited,207.0,209.0,205.1,,207.5,208.0,-0.5,,32800.0,6755985.9,68.0,3.9000000000000057,1.8840579710144956,-0.2403846153846154,99352.73382352942,205.9751798780488 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,835.5,843.0,835.5,,843.0,844.0,-1.0,,905.0,759117.4,17.0,7.5,0.8976660682226212,-0.11848341232227488,44653.964705882354,838.8037569060774 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,DHEL,Daramkhola Hydro Energy Limited,605.0,605.0,590.0,,597.0,605.0,-8.0,,6213.0,3689406.2,100.0,15.0,2.479338842975207,-1.322314049586777,36894.062000000005,593.8204088202157 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,DHPL,Dibyashwori Hydropower Ltd.,294.0,294.0,294.0,,294.0,296.9,-2.8999999999999773,,22.0,6468.0,1.0,0.0,0.0,-0.9767598518019459,6468.0,294.0 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1220.3,1220.3,1200.1,,1200.1,1258.0,-57.90000000000009,,30.0,36407.0,2.0,20.200000000000045,1.655330656395972,-4.602543720190786,18203.5,1213.5666666666666 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,DOLTI,Dolti Power Company Limited,325.0,329.0,320.0,,326.0,325.0,1.0,,9470.0,3069958.3,57.0,9.0,2.769230769230769,0.3076923076923077,53858.91754385964,324.1772228088701 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,DORDI,Dordi Khola Jal Bidyut Company Limited,255.0,261.0,254.2,,256.0,257.0,-1.0,,3462.0,884835.6,26.0,6.800000000000011,2.666666666666671,-0.38910505836575876,34032.13846153846,255.5850953206239 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,EBL,Everest Bank Limited,726.0,726.0,717.5,,725.0,726.0,-1.0,,3765.0,2715355.6,56.0,8.5,1.1707988980716253,-0.13774104683195593,48488.49285714286,721.2099867197876 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,EBLD85,10.50% Everest Bank Limited Debenture 2085,1148.0,1148.0,1148.0,,1148.0,1148.0,0.0,,5.0,5455.0,1.0,0.0,0.0,0.0,5455.0,1091.0 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,EBLD86,Everest Bank Limited,1100.4,1100.4,1100.4,,1100.4,1100.4,0.0,,25.0,27510.0,1.0,0.0,0.0,0.0,27510.0,1100.4 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,ECL,Everest Colour Limited,771.1,861.0,771.1,,861.0,748.7,112.29999999999995,,330.0,281948.0,33.0,89.89999999999998,11.658669433277133,14.999332175771329,8543.878787878788,854.3878787878788 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,EDBL,Excel Development Bank Ltd.,573.0,580.0,570.0,,579.0,575.5,3.5,,13625.0,7800690.0,18.0,10.0,1.7452006980802792,0.6081668114682884,433371.6666666667,572.5277064220184 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,EHPL,Eastern Hydropower Limited,346.1,349.0,345.0,,345.4,346.1,-0.7000000000000455,,1295.0,448063.0,17.0,4.0,1.1557353366079166,-0.20225368390639856,26356.647058823528,345.9945945945946 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,765.2,773.8,765.2,,770.0,765.0,5.0,,1968.0,1516247.2,11.0,8.599999999999909,1.1238891792995176,0.6535947712418301,137840.65454545454,770.45081300813 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,983.0,983.0,950.1,,974.0,955.0,19.0,,540.0,517758.5,17.0,32.89999999999998,3.3468972533062034,1.9895287958115182,30456.382352941175,958.812037037037 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,GBBD85,"Garima Debenture, 2085",1060.0,1060.0,1060.0,,1060.0,1070.0,-10.0,,25.0,26500.0,1.0,0.0,0.0,-0.9345794392523363,26500.0,1060.0 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,GBBL,Garima Bikas Bank Limited,400.0,422.5,400.0,,419.9,419.0,0.8999999999999773,,13120.0,5500648.3,38.0,22.5,5.625,0.2147971360381807,144753.90263157894,419.2567301829268 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,GBIME,Global IME Bank Limited,255.0,257.0,251.1,,255.5,255.0,0.5,,117055.0,29822634.8,269.0,5.900000000000006,2.313725490196081,0.19607843137254902,110864.81338289964,254.77454871641535 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,GBIMESY2,Global IME Sammunat Yojana -2,9.3,9.3,9.05,,9.05,9.3,-0.25,,300.0,2765.0,3.0,0.25,2.6881720430107525,-2.6881720430107525,921.6666666666666,9.216666666666667 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,723.2,762.6,723.2,,747.0,761.2,-14.200000000000045,,1241.0,927772.0,18.0,39.39999999999998,5.448008849557519,-1.865475564897536,51542.88888888889,747.6003223207091 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,GCIL,Ghorahi Cement Industry Limited,358.0,359.9,354.5,,354.7,359.0,-4.300000000000011,,5105.0,1818735.2,53.0,5.399999999999977,1.50837988826815,-1.1977715877437356,34315.75849056603,356.2654652301665 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,GFCL,Goodwill Finance Limited,617.0,625.0,617.0,,620.0,618.0,2.0,,965.0,596757.5,10.0,8.0,1.2965964343598055,0.3236245954692557,59675.75,618.401554404145 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,GHL,Ghalemdi Hydro Limited,229.0,231.0,227.6,,230.0,231.0,-1.0,,7421.0,1695815.0,30.0,3.4000000000000057,1.4847161572052427,-0.4329004329004329,56527.166666666664,228.51569869289852 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,GIBF1,Global IME Balanced Fund-1,10.61,10.61,10.61,,10.61,10.7,-0.08999999999999986,,600.0,6366.0,4.0,0.0,0.0,-0.8411214953271016,1591.5,10.61 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1100.0,1101.0,1100.0,,1101.0,1096.0,5.0,,600.0,660500.0,3.0,1.0,0.09090909090909091,0.45620437956204374,220166.66666666666,1100.8333333333333 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,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 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,GLH,GreenLife Hydropower Limited,255.0,256.9,251.0,,253.0,254.0,-1.0,,2198.0,557719.0,32.0,5.899999999999977,2.3137254901960698,-0.39370078740157477,17428.71875,253.7393084622384 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,460.0,473.8,460.0,,470.0,469.9,0.10000000000002274,,3179.0,1486144.4,20.0,13.800000000000011,3.000000000000002,0.021281123643333205,74307.22,467.48801509908776 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,GMLI,Guardian Micro Life Insurance Limited ,1170.0,1170.0,1151.3,,1170.0,1175.0,-5.0,,120.0,139735.0,9.0,18.700000000000045,1.5982905982906022,-0.425531914893617,15526.111111111111,1164.4583333333333 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,GRDBL,Green Development Bank Ltd.,1050.0,1075.0,1045.0,,1075.0,1074.0,1.0,,881.0,933618.0,19.0,30.0,2.857142857142857,0.0931098696461825,49137.78947368421,1059.7253121452895 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,GSY,Garima Samriddhi Yojana,9.8,9.8,9.7,,9.7,9.87,-0.16999999999999993,,650.0,6360.0,5.0,0.10000000000000142,1.0204081632653206,-1.722391084093211,1272.0,9.784615384615385 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,GUFL,Gurkhas Finance Ltd.,588.0,597.0,579.0,,589.0,578.5,10.5,,44013.0,25869998.1,254.0,18.0,3.061224489795918,1.8150388936905792,101850.38622047244,587.7808397518916 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,GVL,Green Ventures Limited,485.0,485.0,479.2,,483.0,485.0,-2.0,,4571.0,2201484.9,37.0,5.800000000000011,1.1958762886597962,-0.4123711340206186,59499.59189189189,481.61997374753884 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,H8020,Himalayan 80-20,11.7,11.7,11.7,,11.7,11.81,-0.11000000000000121,,400.0,4680.0,4.0,0.0,0.0,-0.9314140558848536,1170.0,11.7 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,HATHY,Hathway Investment Nepal Limited,737.0,740.0,720.0,,725.0,737.0,-12.0,,2989.0,2164179.1,39.0,20.0,2.7137042062415198,-1.6282225237449117,55491.7717948718,724.0478755436601 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,HBL,Himalayan Bank Limited,201.9,202.9,199.0,,201.8,201.9,-0.09999999999999432,,21961.0,4424620.8,201.0,3.9000000000000057,1.9316493313521574,-0.04952947003466781,22013.038805970147,201.4762897864396 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,HDHPC,Himal Dolakha Hydropower Company Limited,212.0,216.0,211.5,,215.9,214.0,1.9000000000000057,,36208.0,7731143.1,131.0,4.5,2.1226415094339623,0.8878504672897223,59016.35954198473,213.52030214317276 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,HDL,Himalayan Distillery Limited,1177.9,1177.9,1160.0,,1172.0,1164.8,7.2000000000000455,,5010.0,5863208.4,78.0,17.90000000000009,1.519653620850674,0.618131868131872,75169.33846153847,1170.3010778443115 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,HEI,Himalayan Everest Insurance Limited,540.0,540.0,540.0,,540.0,542.0,-2.0,,117.0,63180.0,1.0,0.0,0.0,-0.36900369003690037,63180.0,540.0 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,HFIN,Hotel Forest Inn Limited,719.0,745.0,702.0,,745.0,720.0,25.0,,22469.0,16239379.9,379.0,43.0,5.980528511821975,3.4722222222222223,42847.96807387863,722.7460011571499 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,HHL,Himalayan Hydropower Limited,354.6,354.6,341.0,,341.0,344.3,-3.3000000000000114,,6930.0,2367572.3,37.0,13.600000000000023,3.8353073886068874,-0.9584664536741246,63988.440540540534,341.6410245310245 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,HIDCL,Hydorelectricity Investment and Development Company Ltd,260.0,263.9,258.2,,260.5,262.0,-1.5,,15979.0,4156073.9,87.0,5.699999999999989,2.192307692307688,-0.5725190839694656,47770.964367816094,260.09599474310033 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,192.9,195.0,192.4,,194.0,194.0,0.0,,9465.0,1830160.6,31.0,2.5999999999999943,1.3478486262312048,0.0,59037.43870967742,193.36086634970945 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,HIMSTAR,Him Star Urja Company Limited,749.7,749.8,727.4,,738.0,728.0,10.0,,2330.0,1709945.0,49.0,22.399999999999977,2.9878618113912196,1.3736263736263736,34896.836734693876,733.881974248927 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,899.8,899.8,889.9,,890.0,883.6,6.399999999999977,,45.0,40145.5,3.0,9.899999999999977,1.1002444987775037,0.7243096423721115,13381.833333333334,892.1222222222223 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,HLI,Himalayan Life Insurance Limited,328.0,330.0,325.3,,326.5,329.5,-3.0,,10518.0,3445510.4,96.0,4.699999999999989,1.4329268292682893,-0.9104704097116844,35890.73333333333,327.5822779996197 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,HPPL,Himalayan Power Partner Ltd.,370.0,378.0,370.0,,376.9,379.0,-2.1000000000000227,,48233.0,18013076.5,95.0,8.0,2.1621621621621623,-0.554089709762539,189611.33157894737,373.4595919805942 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,HRL,Himalayan Reinsurance Limited,601.0,605.0,595.1,,603.0,603.9,-0.8999999999999773,,41369.0,24809380.4,393.0,9.899999999999977,1.647254575707151,-0.14903129657227643,63128.19440203562,599.7094539389398 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,HURJA,Himalaya Urja Bikas Company Limited,237.0,238.0,233.0,,237.0,237.0,0.0,,16432.0,3861170.8,66.0,5.0,2.109704641350211,0.0,58502.587878787876,234.9787487828627 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,ICFC,ICFC Finance Limited,615.0,619.9,610.2,,614.0,613.0,1.0,,2223.0,1363319.1,18.0,9.699999999999932,1.5772357723577126,0.1631321370309951,75739.95000000001,613.2789473684211 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,ICFCD88,9% ICFC Finance Limited Debenture 2088,1125.0,1125.0,1125.0,,1125.0,1125.0,0.0,,25.0,28125.0,1.0,0.0,0.0,0.0,28125.0,1125.0 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,ICFCD89,8% ICFC Finance Limited Debenture 2089,1086.0,1095.0,1086.0,,1095.0,1097.6,-2.599999999999909,,50.0,54525.0,2.0,9.0,0.8287292817679558,-0.23688046647229494,27262.5,1090.5 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,IGI,IGI Prudential insurance Limited,441.0,442.9,439.0,,442.9,443.0,-0.10000000000002274,,1740.0,765332.0,12.0,3.8999999999999773,0.8843537414965935,-0.022573363431156374,63777.666666666664,439.84597701149426 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,IHL,Ingwa Hydropower Limited,350.0,354.9,350.0,,354.9,358.8,-3.900000000000034,,1355.0,477597.0,15.0,4.899999999999977,1.3999999999999935,-1.08695652173914,31839.8,352.470110701107 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,865.0,915.6,865.0,,904.0,883.9,20.100000000000023,,171.0,153578.0,12.0,50.60000000000002,5.849710982658962,2.2740128973865845,12798.166666666666,898.1169590643275 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,ILI,IME Life Insurance Company Limited,423.0,423.0,416.0,,420.0,420.4,-0.39999999999997726,,1616.0,673808.8,59.0,7.0,1.6548463356973995,-0.09514747859181191,11420.488135593221,416.96089108910894 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,JBBL,Jyoti Bikas Bank Limited,352.0,354.5,348.0,,352.0,348.0,4.0,,14907.0,5223535.2,56.0,6.5,1.8465909090909092,1.1494252873563218,93277.41428571429,350.4082109076273 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1270.0,1279.0,1265.1,,1277.0,1280.0,-3.0,,438.0,554928.2,13.0,13.900000000000091,1.0944881889763851,-0.234375,42686.78461538461,1266.9593607305935 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,JFL,Janaki Finance Company Limited,400.0,400.0,391.0,,391.0,400.0,-9.0,,380.0,149300.0,3.0,9.0,2.25,-2.25,49766.666666666664,392.89473684210526 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,JHAPA,Jhapa Energy Limited,1199.2,1199.2,1121.1,,1155.0,1157.0,-2.0,,3272.0,3728688.0,51.0,78.10000000000014,6.512675116744507,-0.17286084701815038,73111.5294117647,1139.5745721271394 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,JOSHI,Joshi Hydropower Development Company Ltd,265.1,267.0,262.3,,262.3,267.0,-4.699999999999989,,5742.0,1516896.1,13.0,4.699999999999989,1.7729158807996939,-1.7602996254681604,116684.31538461539,264.1755660048764 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1001.0,1001.0,982.0,,983.0,1020.0,-37.0,,330.0,325504.2,10.0,19.0,1.898101898101898,-3.6274509803921573,32550.420000000002,986.3763636363636 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,KAHL,Kalanga Hydro Limited,575.0,575.0,532.0,,552.0,552.0,0.0,,30338.0,16401234.7,1014.0,43.0,7.478260869565218,0.0,16174.787672583825,540.6168732282945 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,KBL,Kumari Bank Limited,223.2,226.0,220.1,,224.9,223.2,1.700000000000017,,132084.0,29449658.2,337.0,5.900000000000006,2.643369175627243,0.761648745519721,87387.70979228486,222.9615865661246 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,KBSH,Kutheli Bukhari Small Hydropower Limited,1000.0,1013.0,990.0,,998.0,1022.0,-24.0,,2731.0,2722234.5,64.0,23.0,2.3,-2.3483365949119372,42534.9140625,996.7903698279018 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,KDBY,Kumari Dhanabriddhi Yojana,11.0,11.04,11.0,,11.0,11.03,-0.02999999999999936,,2310.0,25417.0,15.0,0.03999999999999915,0.3636363636363559,-0.2719854941069752,1694.4666666666667,11.003030303030304 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,KDL,Kalinchowk Darshan Limited,781.2,794.0,780.0,,790.0,796.2,-6.2000000000000455,,1440.0,1130261.0,14.0,14.0,1.7921146953405016,-0.7786988193921182,80732.92857142857,784.9034722222223 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,KEF,Kumari Equity Fund,10.4,10.42,10.4,,10.42,10.68,-0.2599999999999998,,1000.0,10410.0,6.0,0.019999999999999574,0.1923076923076882,-2.4344569288389493,1735.0,10.41 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,KHPL,Kalinchock Hydropower Limited,900.0,1041.0,900.0,,915.0,920.0,-5.0,,5701.0,5214457.9,114.0,141.0,15.666666666666668,-0.5434782608695652,45740.85877192983,914.6567093492371 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,KKHC,Khanikhola Hydropower Co. Ltd.,283.0,287.0,280.0,,285.7,283.0,2.6999999999999886,,50173.0,14247100.2,185.0,7.0,2.4734982332155475,0.9540636042402786,77011.35243243242,283.95950411575944 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,761.0,767.5,756.6,,767.0,780.0,-13.0,,2122.0,1607075.2,14.0,10.899999999999977,1.4323258869907987,-1.6666666666666667,114791.08571428571,757.3398680490103 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,KPCL,Kalika power Company Ltd,470.0,472.9,467.1,,472.9,470.1,2.7999999999999545,,1099.0,516189.9,15.0,5.7999999999999545,1.2340425531914798,0.5956179536268782,34412.66,469.69053685168336 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,KSBBL,Kamana Sewa Bikas Bank Limited,489.7,489.7,480.1,,485.0,485.1,-0.10000000000002274,,4365.0,2112367.0,17.0,9.599999999999966,1.9603839085154107,-0.02061430632859673,124256.88235294117,483.93287514318445 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,KSY,Kumari Sabal Yojana,9.56,9.56,9.56,,9.56,9.83,-0.2699999999999996,,100.0,956.0,1.0,0.0,0.0,-2.746693794506608,956.0,9.56 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,LBBL,Lumbini Bikas Bank Ltd.,498.0,504.0,492.4,,502.0,502.9,-0.8999999999999773,,17082.0,8481498.5,77.0,11.600000000000023,2.3293172690763098,-0.17896202028235778,110149.33116883117,496.5167134995902 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,LEC,Liberty Energy Company Limited,227.0,232.0,225.3,,231.7,225.0,6.699999999999989,,106653.0,24367621.2,307.0,6.699999999999989,2.9515418502202593,2.9777777777777725,79373.35895765472,228.4757222019071 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,LICN,Life Insurance Corporation (Nepal) Limited,795.0,800.0,785.2,,800.0,795.0,5.0,,8359.0,6579820.0,27.0,14.799999999999955,1.8616352201257804,0.628930817610063,243697.03703703705,787.153965785381 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,911.0,911.0,908.0,,908.0,908.0,0.0,,40.0,36390.0,3.0,3.0,0.3293084522502744,0.0,12130.0,909.75 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,LSL,Laxmi Sunrise Bank Limited,228.9,230.0,226.8,,228.5,229.7,-1.1999999999999886,,70752.0,16183538.5,68.0,3.1999999999999886,1.3979903888160718,-0.522420548541571,237993.21323529413,228.7361276006332 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,LUK,Laxmi Unnati Kosh,10.3,10.91,10.3,,10.91,10.0,0.9100000000000001,,64605.0,698928.7,27.0,0.6099999999999994,5.9223300970873725,9.100000000000001,25886.248148148148,10.818492376751024 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,LVF2,Laxmi Value Fund 2,9.32,9.32,9.32,,9.32,9.6,-0.27999999999999936,,100.0,932.0,1.0,0.0,0.0,-2.9166666666666603,932.0,9.32 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,MABEL,Mabilung Energy Limited,604.5,615.0,604.5,,615.0,615.0,0.0,,2908.0,1766809.4,45.0,10.5,1.7369727047146404,0.0,39262.43111111111,607.5685694635488 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,MAKAR,Makar Jitumaya Suri Hydropower Limited,445.0,446.0,441.0,,445.0,445.0,0.0,,3830.0,1701941.0,24.0,5.0,1.1235955056179776,0.0,70914.20833333333,444.3710182767624 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,MANDU,Mandu Hydropower Limited,845.0,845.0,821.0,,833.0,839.0,-6.0,,434.0,358834.0,8.0,24.0,2.8402366863905324,-0.7151370679380215,44854.25,826.8064516129032 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,820.3,868.9,820.2,,868.9,845.0,23.899999999999977,,128.0,107164.5,6.0,48.69999999999993,5.9368523710837415,2.828402366863903,17860.75,837.22265625 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,270.6,274.5,270.6,,272.5,273.1,-0.6000000000000227,,4264.0,1163201.3,62.0,3.8999999999999773,1.4412416851441157,-0.2196997436836407,18761.31129032258,272.7958020637899 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,MBL,Machhapuchhre Bank Limited,273.5,273.5,256.1,,258.0,260.5,-2.5,,51747.0,13349168.1,114.0,17.399999999999977,6.361974405850083,-0.9596928982725527,117097.96578947367,257.96989390689316 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,MBLEF,MBL Equity Fund,9.82,9.95,9.82,,9.95,10.1,-0.15000000000000036,,300.0,2970.0,3.0,0.129999999999999,1.3238289205702545,-1.4851485148514887,990.0,9.9 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,MCHL,Menchhiyam Hydropower Limited,280.0,285.8,280.0,,285.8,280.0,5.800000000000011,,466.0,130899.0,12.0,5.800000000000011,2.0714285714285756,2.0714285714285756,10908.25,280.8991416309013 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,MDB,Miteri Development Bank Limited,595.0,595.0,580.0,,595.0,595.0,0.0,,2145.0,1254139.0,14.0,15.0,2.5210084033613445,0.0,89581.35714285714,584.6801864801865 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,MEHL,Manakamana Engineering Hydropower Limited,303.5,312.0,303.5,,312.0,312.0,0.0,,139.0,42644.0,13.0,8.5,2.800658978583196,0.0,3280.3076923076924,306.7913669064748 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,MEL,Modi Energy Limited,220.0,221.0,219.1,,221.0,221.2,-0.19999999999998863,,2690.0,592491.5,40.0,1.9000000000000057,0.8636363636363662,-0.09041591320071819,14812.2875,220.257063197026 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,MEN,Mountain Energy Nepal Limited,595.1,600.0,590.5,,594.0,597.4,-3.3999999999999773,,8380.0,4986499.5,59.0,9.5,1.5963703579230382,-0.5691329092735148,84516.94067796611,595.0476730310263 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,MERO,Mero Microfinance Bittiya Sanstha Ltd.,686.0,690.0,686.0,,690.0,681.0,9.0,,1316.0,905776.0,10.0,4.0,0.5830903790087464,1.3215859030837005,90577.6,688.2796352583587 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,MFIL,Manjushree Finance Ltd.,775.0,795.0,775.0,,789.5,787.0,2.5,,52449.0,41609834.1,30.0,20.0,2.5806451612903225,0.3176620076238882,1386994.47,793.3389406852372 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,MHCL,Molung Hydropower Company Limited,317.0,324.0,314.0,,324.0,326.0,-2.0,,5049.0,1592316.6,31.0,10.0,3.1545741324921135,-0.6134969325153374,51365.051612903226,315.37266785502084 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,MHL,Mandakini Hydropower Limited,473.0,478.0,470.1,,478.0,478.0,0.0,,50.0,23643.0,5.0,7.899999999999977,1.6701902748414328,0.0,4728.6,472.86 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,MHNL,Mountain Hydro Nepal Limited,236.5,243.0,236.5,,241.9,243.8,-1.9000000000000057,,720.0,172745.0,6.0,6.5,2.748414376321353,-0.779327317473341,28790.833333333332,239.92361111111111 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,MKCL,Muktinath Krishi Company Limited,1124.2,1149.7,1117.0,,1149.7,1158.9,-9.200000000000045,,145.0,162878.0,8.0,32.700000000000045,2.9087351005159263,-0.7938562429890452,20359.75,1123.296551724138 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,MKHC,Maya Khola Hydropower Company Limited,293.1,295.0,290.1,,290.5,294.0,-3.5,,1144.0,334158.5,24.0,4.899999999999977,1.6717843739338032,-1.1904761904761905,13923.270833333334,292.09659090909093 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,MKHL,Mai Khola Hydropower Limited,495.1,505.0,487.3,,501.0,501.0,0.0,,413.0,204572.0,15.0,17.69999999999999,3.575035346394665,0.0,13638.133333333333,495.3317191283293 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,MKJC,Mailung Khola Jal Vidhyut Company Limited,469.8,469.8,469.8,,469.8,472.0,-2.1999999999999886,,200.0,93960.0,1.0,0.0,0.0,-0.46610169491525183,93960.0,469.8 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,MLBL,Mahalaxmi Bikas Bank Ltd.,355.5,360.0,355.4,,359.6,358.0,1.6000000000000227,,4101.0,1458935.8,23.0,4.600000000000023,1.2939521800281357,0.44692737430168233,63431.99130434783,355.75123140697394 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1729.9,1729.9,1729.9,,1729.9,1735.0,-5.099999999999909,,36.0,62276.4,2.0,0.0,0.0,-0.29394812680114746,31138.2,1729.9 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,MMF1,Mega Mutual Fund -1,9.22,9.27,9.0,,9.2,9.5,-0.3000000000000007,,13220.0,122220.2,8.0,0.2699999999999996,2.928416485900212,-3.157894736842113,15277.525,9.245098335854765 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,505.0,509.0,491.0,,499.0,495.0,4.0,,1956.0,970815.8,23.0,18.0,3.564356435643564,0.8080808080808081,42209.382608695654,496.32709611451946 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,MNBBL,Muktinath Bikas Bank Ltd.,375.0,376.9,371.1,,374.5,375.0,-0.5,,4718.0,1759941.4,44.0,5.7999999999999545,1.5466666666666544,-0.13333333333333333,39998.66818181818,373.027002967359 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,MNMF1,Muktinath Mutual Fund 1,9.55,9.56,9.55,,9.56,9.8,-0.2400000000000002,,5500.0,52575.0,3.0,0.009999999999999787,0.1047120418848145,-2.4489795918367365,17525.0,9.559090909090909 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,MPFL,Multipurpose Finance Company Limited,615.0,615.0,613.5,,615.0,624.7,-9.700000000000045,,1971.0,1210179.4,13.0,1.5,0.24390243902439024,-1.5527453177525286,93090.72307692307,613.9925925925926 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,MSHL,Mid Solu Hydropower Limited,630.0,630.0,630.0,,630.0,630.0,0.0,,11.0,6930.0,1.0,0.0,0.0,0.0,6930.0,630.0 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1212.5,1212.5,1197.0,,1197.1,1212.5,-15.400000000000091,,50.0,59976.0,5.0,15.5,1.2783505154639174,-1.2701030927835126,11995.2,1199.52 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,NABBC,Narayani Development Bank Limited,782.0,799.9,772.0,,789.9,782.0,7.899999999999977,,2885.0,2242342.0,31.0,27.899999999999977,3.567774936061378,1.01023017902813,72333.6129032258,777.2415944540728 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,NABIL,Nabil Bank Limited,560.0,560.0,554.0,,557.0,560.0,-3.0,,30656.0,17060108.8,233.0,6.0,1.0714285714285714,-0.5357142857142857,73219.35107296138,556.5014613778706 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,750.0,750.0,727.5,,746.0,744.8,1.2000000000000455,,50.0,36788.0,5.0,22.5,3.0,0.1611170784103176,7357.6,735.76 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,NBF3,Nabil Balanced Fund-3,9.61,9.79,9.61,,9.79,9.9,-0.11000000000000121,,200.0,1940.0,2.0,0.17999999999999972,1.8730489073881345,-1.1111111111111234,970.0,9.7 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,NBL,Nepal Bank Limited,268.2,272.0,268.2,,269.5,270.0,-0.5,,20169.0,5440697.2,49.0,3.8000000000000114,1.416853094705448,-0.1851851851851852,111034.63673469388,269.755426644851 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1500.0,1505.0,1465.3,,1505.0,1505.0,0.0,,256.0,376525.2,7.0,39.700000000000045,2.6466666666666696,0.0,53789.31428571429,1470.8015625 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,NFS,Nepal Finance Ltd.,584.0,586.6,580.0,,581.9,585.0,-3.1000000000000227,,1894.0,1102235.7,11.0,6.600000000000023,1.1301369863013737,-0.5299145299145338,100203.24545454545,581.9618268215416 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,NGPL,Ngadi Group Power Ltd.,411.5,414.0,410.8,,413.0,413.0,0.0,,27624.0,11397122.9,118.0,3.1999999999999886,0.7776427703523666,0.0,96585.7872881356,412.5804698812627 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,NHDL,Nepal Hydro Developers Ltd.,625.0,635.0,620.1,,632.0,639.0,-7.0,,464.0,292410.0,8.0,14.899999999999977,2.3839999999999963,-1.0954616588419406,36551.25,630.1939655172414 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,NHPC,National Hydro Power Company Limited,283.0,283.0,265.0,,272.5,269.9,2.6000000000000227,,79531.0,21459462.8,278.0,18.0,6.36042402826855,0.9633197480548435,77192.31223021583,269.8251348530762 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,NIBLGF,NIBL Growth Fund,9.22,9.22,9.22,,9.22,9.22,0.0,,400.0,3688.0,3.0,0.0,0.0,0.0,1229.3333333333333,9.22 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,NIBLSTF,NIBL Stable Fund,8.7,8.9,8.7,,8.9,8.8,0.09999999999999964,,340.0,2992.0,3.0,0.20000000000000107,2.298850574712656,1.1363636363636322,997.3333333333334,8.8 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,NIBSF2,NIBL Samriddhi Fund -2,8.8,8.87,8.8,,8.87,8.87,0.0,,1000.0,8846.0,4.0,0.06999999999999851,0.7954545454545283,0.0,2211.5,8.846 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,NICA,NIC Asia Bank Ltd.,340.0,342.5,332.0,,337.5,340.0,-2.5,,24398.0,8219049.1,65.0,10.5,3.088235294117647,-0.7352941176470588,126446.90923076922,336.8738872038692 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,NICFC,NIC Asia Flexi CAP Fund,9.2,9.2,9.2,,9.2,9.46,-0.26000000000000156,,400.0,3680.0,4.0,0.0,0.0,-2.748414376321369,920.0,9.2 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,NICGF2,NIC ASIA Growth Fund-2,9.05,9.15,9.05,,9.15,9.27,-0.11999999999999922,,500.0,4556.0,5.0,0.09999999999999964,1.1049723756906038,-1.2944983818770142,911.2,9.112 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,NICL,Nepal Insurance Co. Ltd.,520.0,520.0,511.0,,520.0,513.0,7.0,,3913.0,2006616.0,25.0,9.0,1.7307692307692308,1.364522417153996,80264.64,512.8075645284947 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,558.0,562.0,552.0,,562.0,562.0,0.0,,2067.0,1153504.0,20.0,10.0,1.7921146953405016,0.0,57675.2,558.0570875665215 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,NICSF,NIC Asia Select Fund 30,8.8,9.0,8.8,,9.0,9.0,0.0,,1480.0,13298.0,5.0,0.1999999999999993,2.2727272727272645,0.0,2659.6,8.985135135135135 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,NIFRA,Nepal Infrastructure Bank Limited,252.0,253.0,250.9,,251.5,254.0,-2.5,,10037.0,2526126.1,103.0,2.0999999999999943,0.833333333333331,-0.984251968503937,24525.496116504855,251.68138886121352 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,NIL,Neco Insurance Limited,625.0,625.0,618.1,,624.0,625.1,-1.1000000000000227,,769.0,476489.7,15.0,6.899999999999977,1.1039999999999963,-0.17597184450488285,31765.98,619.6224967490248 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,NIMB,Nepal Investment Mega Bank Limited,203.0,206.0,201.0,,203.3,203.0,0.30000000000001137,,36737.0,7442371.1,143.0,5.0,2.4630541871921183,0.1477832512315327,52044.55314685314,202.58516209815716 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,144.4,144.4,144.4,,144.4,144.4,0.0,,349.0,50395.6,1.0,0.0,0.0,0.0,50395.6,144.4 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,NLG,NLG Insurance Company Ltd.,571.7,595.0,571.4,,595.0,589.0,6.0,,563.0,327101.2,14.0,23.600000000000023,4.128039181388845,1.0186757215619695,23364.37142857143,580.9968028419183 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,NLIC,Nepal Life Insurance Co. Ltd.,769.0,769.0,755.0,,760.0,758.0,2.0,,2620.0,1988268.0,33.0,14.0,1.8205461638491547,0.2638522427440633,60250.545454545456,758.8809160305343 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,NLICL,National Life Insurance Co. Ltd.,584.5,585.0,577.0,,585.0,581.3,3.7000000000000455,,814.0,473566.0,9.0,8.0,1.3686911890504705,0.6365043867194299,52618.444444444445,581.7764127764128 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,NMB,NMB Bank Limited,237.9,251.0,237.9,,249.0,250.2,-1.1999999999999886,,19476.0,4838467.0,70.0,13.099999999999994,5.506515342580913,-0.4796163069544319,69120.95714285714,248.43227562127748 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,NMB50,NMB 50,10.42,10.42,10.35,,10.35,10.42,-0.07000000000000028,,4450.0,46118.0,9.0,0.07000000000000028,0.6717850287907897,-0.6717850287907897,5124.222222222223,10.363595505617978 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,NMBHF2,NMB Hybrid Fund L- II,9.6,9.77,9.6,,9.6,9.77,-0.16999999999999993,,1700.0,16490.0,4.0,0.16999999999999993,1.7708333333333326,-1.7400204708290679,4122.5,9.7 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,NMBMF,NMB Microfinance Bittiya Sanstha Ltd.,624.0,624.0,622.0,,622.0,636.0,-14.0,,740.0,460360.0,4.0,2.0,0.3205128205128205,-2.20125786163522,115090.0,622.1081081081081 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,NMFBS,National Laghubitta Bittiya Sanstha Limited,1130.0,1130.0,1120.0,,1130.0,1126.0,4.0,,1271.0,1434331.9,8.0,10.0,0.8849557522123894,0.3552397868561279,179291.4875,1128.5066089693155 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,NMIC,Nepal Micro Insurance Company Limited,940.0,940.0,922.0,,940.0,940.0,0.0,,436.0,405259.0,20.0,18.0,1.9148936170212765,0.0,20262.95,929.493119266055 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,541.0,542.0,533.0,,535.0,543.8,-8.799999999999955,,1340.0,718115.0,12.0,9.0,1.6635859519408502,-1.6182420007355565,59842.916666666664,535.9067164179105 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,NRIC,Nepal Reinsurance Company Limited,1016.4,1016.4,951.0,,970.0,968.0,2.0,,7754.0,7425968.1,89.0,65.39999999999998,6.434474616292796,0.2066115702479339,83437.84382022472,957.6951379932938 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,NRM,Nepal Republic Media Limited,314.0,322.0,311.0,,315.5,317.0,-1.5,,3276.0,1036340.8,41.0,11.0,3.5031847133757963,-0.47318611987381703,25276.60487804878,316.34334554334555 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,NRN,NRN Infrastructure and Development Limited,1499.0,1499.0,1425.0,,1443.0,1436.0,7.0,,13427.0,19282061.5,79.0,74.0,4.936624416277518,0.48746518105849584,244076.72784810126,1436.066247114024 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,NSIF2,NMB Sulav Investment Fund - 2,10.63,10.66,10.63,,10.66,10.8,-0.14000000000000057,,200.0,2129.0,2.0,0.02999999999999936,0.2822201317027221,-1.2962962962963014,1064.5,10.645 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,NSY,Nepal Life Samriddhi Lagani Yojana,9.36,9.36,9.1,,9.21,9.36,-0.14999999999999858,,500.0,4599.0,4.0,0.2599999999999998,2.7777777777777755,-1.6025641025640875,1149.75,9.198 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,NTC,Nepal Doorsanchar Company Limited,864.9,864.9,855.1,,863.0,862.0,1.0,,904.0,778583.0,25.0,9.799999999999955,1.1330789686668927,0.11600928074245939,31143.32,861.2643805309734 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,633.0,633.0,610.2,,628.0,623.1,4.899999999999977,,2587.0,1599970.6,23.0,22.799999999999955,3.601895734597149,0.7863906275076195,69563.93913043478,618.4656358716661 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,NWCL,Nepal Warehousing Company Limited ,715.0,722.0,708.2,,722.0,724.0,-2.0,,540.0,384076.0,11.0,13.799999999999955,1.9300699300699238,-0.2762430939226519,34916.0,711.2518518518518 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,NYADI,Nyadi Hydropower Limited,365.1,365.6,364.0,,364.6,368.0,-3.3999999999999773,,734.0,267843.3,16.0,1.6000000000000227,0.4382360996987189,-0.9239130434782546,16740.20625,364.90912806539507 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,OHL,Oriental Hotels Limited,689.0,689.0,670.0,,676.8,673.1,3.699999999999932,,1578.0,1064003.2,14.0,19.0,2.7576197387518144,0.5496954390135094,76000.22857142857,674.273257287706 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,OMPL,Om Megashree Pharmaceuticals Limited,947.0,950.0,932.0,,940.0,947.6,-7.600000000000023,,1470.0,1381844.0,38.0,18.0,1.9007391763463568,-0.8020261713803316,36364.31578947369,940.0299319727891 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,PBD88,10% Prime Debenture 2088,1193.0,1193.0,1182.0,,1182.0,1193.0,-11.0,,125.0,148850.0,2.0,11.0,0.9220452640402346,-0.9220452640402346,74425.0,1190.8 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,PCBL,Prime Commercial Bank Ltd.,243.0,245.0,243.0,,243.0,243.0,0.0,,16856.0,4105041.8,63.0,2.0,0.823045267489712,0.0,65159.393650793645,243.5359397247271 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,PCIL,Palpa Cement Industries Limited,697.2,697.2,641.0,,665.0,664.0,1.0,,14195.0,9295125.6,382.0,56.200000000000045,8.060814687320718,0.15060240963855423,24332.78952879581,654.8168791828108 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,PHCL,Peoples Hydropower Company Limited,305.2,306.0,302.1,,304.8,305.2,-0.39999999999997726,,20585.0,6233039.4,63.0,3.8999999999999773,1.277850589777188,-0.13106159895149977,98937.13333333335,302.795210104445 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,PMHPL,Panchakanya Mai Hydropower Ltd,323.9,323.9,318.0,,318.2,327.0,-8.800000000000011,,3420.0,1090648.0,22.0,5.899999999999977,1.8215498610682241,-2.6911314984709516,49574.90909090909,318.9029239766082 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,PMLI,Prabhu Mahalaxmi Life Insurance Limited,447.0,450.0,441.1,,443.2,447.4,-4.199999999999989,,695.0,309515.1,32.0,8.899999999999977,1.9910514541386974,-0.9387572641931133,9672.346875,445.34546762589923 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,PPCL,Panchthar Power Compant Limited,330.9,349.9,330.9,,343.0,348.0,-5.0,,1729.0,589606.2,14.0,19.0,5.741915986702932,-1.4367816091954022,42114.72857142857,341.00994794679 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,PPL,People's Power Limited,322.6,337.0,322.6,,336.0,339.5,-3.5,,3105.0,1040874.0,16.0,14.399999999999977,4.463732176069429,-1.0309278350515463,65054.625,335.22512077294687 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,PRIN,Prabhu Insurance Ltd.,678.6,689.0,678.6,,689.0,680.4,8.600000000000023,,265.0,179915.0,4.0,10.399999999999977,1.5325670498084258,1.2639623750734896,44978.75,678.9245283018868 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,PROFL,Progressive Finance Limited,437.0,437.0,428.0,,434.9,437.9,-3.0,,4870.0,2098545.5,20.0,9.0,2.059496567505721,-0.6850879196163508,104927.275,430.9128336755647 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,PRSF,Prabhu Smart Fund,12.75,12.85,12.75,,12.85,12.9,-0.05000000000000071,,1900.0,24405.0,4.0,0.09999999999999964,0.7843137254901933,-0.3875968992248117,6101.25,12.844736842105263 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,PRVU,Prabhu Bank Limited,199.0,199.8,196.2,,198.8,198.0,0.8000000000000114,,53502.0,10569046.3,141.0,3.6000000000000227,1.8090452261306647,0.40404040404040975,74957.77517730497,197.54488243430154 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,PSF,Prabhu Select Fund,11.79,11.79,11.79,,11.79,12.1,-0.3100000000000005,,200.0,2358.0,1.0,0.0,0.0,-2.5619834710743845,2358.0,11.79 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,PURE,Pure Energy Limited,840.1,855.0,840.1,,854.0,855.0,-1.0,,2984.0,2529572.9,27.0,14.899999999999977,1.773598381145099,-0.11695906432748539,93687.88518518518,847.7120978552279 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,RADHI,Radhi Bidyut Company Ltd,777.0,777.0,725.0,,745.0,740.0,5.0,,20270.0,14858838.4,74.0,52.0,6.692406692406692,0.6756756756756757,200795.11351351353,733.0458016773557 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,RAWA,Rawa Energy Development Limited,430.0,436.0,426.1,,432.5,434.0,-1.5,,5656.0,2431364.2,47.0,9.899999999999977,2.3023255813953436,-0.3456221198156682,51731.153191489364,429.8734441301273 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,RBBF40,RBB Focus 40,9.05,9.26,9.02,,9.1,9.29,-0.1899999999999995,,24231.0,219008.66,7.0,0.2400000000000002,2.6519337016574607,-2.0452099031216306,31286.95142857143,9.038366555239156 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,RBCLPO,Rastriya Beema Company Limited Promoter Share,11450.0,11450.0,11450.0,,11450.0,11378.0,72.0,,30.0,343500.0,2.0,0.0,0.0,0.6328001406222534,171750.0,11450.0 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,RFPL,River Falls Power Limited,345.0,345.0,331.1,,335.0,339.8,-4.800000000000011,,4003.0,1341532.0,33.0,13.899999999999977,4.02898550724637,-1.412595644496766,40652.48484848485,335.1316512615538 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,RHGCL,Rapti Hydro And General Construction Limited,270.0,270.0,263.0,,266.0,268.9,-2.8999999999999773,,3925.0,1037855.0,36.0,7.0,2.5925925925925926,-1.078467831907764,28829.305555555555,264.4216560509554 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,251.3,263.2,251.3,,263.0,264.5,-1.5,,2527.0,662917.1,24.0,11.899999999999977,4.735376044568236,-0.5671077504725899,27621.545833333334,262.33363672338743 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,RIDI,Ridi Power Company Limited,355.0,370.0,355.0,,369.8,366.0,3.8000000000000114,,151235.0,55236583.5,274.0,15.0,4.225352112676056,1.0382513661202217,201593.3704379562,365.23677389493173 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,RLEL,Ridge Line Energy Limited,863.4,896.0,846.0,,885.0,890.1,-5.100000000000023,,7787.0,6772725.6,139.0,50.0,5.791058605513088,-0.5729693292888466,48724.64460431654,869.7477334018236 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,RLFL,Reliance Finance Ltd.,474.0,474.0,463.0,,472.0,469.0,3.0,,5303.0,2481882.5,30.0,11.0,2.320675105485232,0.6396588486140725,82729.41666666667,468.0148029417311 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,RMF1,RBB Mutual Fund 1,9.39,9.45,9.39,,9.45,9.68,-0.23000000000000043,,1100.0,10389.0,7.0,0.05999999999999872,0.6389776357827339,-2.3760330578512443,1484.142857142857,9.444545454545455 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,RMF2,RBB Mutual Fund 2,10.0,10.0,10.0,,10.0,10.12,-0.11999999999999922,,1000.0,10000.0,3.0,0.0,0.0,-1.1857707509881346,3333.3333333333335,10.0 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,RNLI,Reliable Nepal Life Insurance Limited,444.0,445.0,440.9,,444.0,445.0,-1.0,,8602.0,3800462.8,87.0,4.100000000000023,0.9234234234234285,-0.22471910112359553,43683.480459770115,441.8115322018135 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,660.0,660.0,643.0,,646.0,642.0,4.0,,397.0,257878.3,10.0,17.0,2.5757575757575757,0.6230529595015576,25787.829999999998,649.5675062972292 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,RSML,Reliance Spinning Mills Limited,3401.0,3401.0,3100.0,,3178.0,3240.0,-62.0,,11703.0,36888009.2,329.0,301.0,8.8503381358424,-1.9135802469135803,112121.60851063831,3152.0130906605145 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,RSY,Reliable Samriddhi Yojana,9.91,10.2,9.91,,10.2,10.2,0.0,,800.0,8068.0,7.0,0.28999999999999915,2.9263370332996885,0.0,1152.5714285714287,10.085 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,RURU,Ru Ru Jalbidhyut Pariyojana Limited,627.5,627.5,610.1,,620.0,627.5,-7.5,,371.0,229733.2,11.0,17.399999999999977,2.7729083665338607,-1.1952191235059761,20884.836363636365,619.2269541778976 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,SABBL,Salapa Bikas Bank Limited,1055.0,1127.0,1042.0,,1070.0,1065.0,5.0,,11993.0,12781808.5,214.0,85.0,8.056872037914692,0.4694835680751174,59728.07710280374,1065.7724089051947 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,SADBL,Shangrila Development Bank Ltd.,417.0,419.9,414.3,,415.4,417.6,-2.2000000000000455,,2465.0,1027619.3,17.0,5.599999999999966,1.342925659472414,-0.5268199233716584,60448.194117647065,416.8840973630832 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,SAGAR,Sagar Distillery Limited,1740.0,1740.0,1685.5,,1740.0,1743.0,-3.0,,4210.0,7194034.0,86.0,54.5,3.1321839080459766,-0.17211703958691912,83651.55813953489,1708.796674584323 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,SAGF,Sanima Growth Fund,10.05,10.05,10.05,,10.05,10.06,-0.009999999999999787,,200.0,2010.0,2.0,0.0,0.0,-0.09940357852882492,1005.0,10.05 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,SAHAS,Sahas Urja Limited,662.1,665.0,659.0,,664.5,662.1,2.3999999999999773,,15068.0,9989746.7,134.0,6.0,0.9062075215224286,0.362483008608968,74550.34850746268,662.9776148128484 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,SAIL,Shreenagar Agritech Industries Limited,1045.0,1089.0,1045.0,,1087.0,1093.0,-6.0,,16652.0,17743495.9,218.0,44.0,4.2105263157894735,-0.5489478499542544,81392.18302752293,1065.5474357434541 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,SALICO,Sagarmatha Lumbini Insurance Co. Limited,603.5,603.5,603.0,,603.0,599.3,3.7000000000000455,,35.0,21110.0,2.0,0.5,0.08285004142502071,0.6173869514433582,10555.0,603.1428571428571 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,SANIMA,Sanima Bank Limited,370.4,375.0,368.0,,372.8,373.0,-0.19999999999998863,,37497.0,13973519.3,152.0,7.0,1.8898488120950323,-0.05361930294905861,91931.0480263158,372.65699389284475 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,SANVI,Sanvi Energy Limited,600.2,621.1,600.2,,610.0,616.0,-6.0,,3589.0,2185920.3,57.0,20.899999999999977,3.482172609130286,-0.974025974025974,38349.47894736842,609.0611033714126 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,SAPDBL,Saptakoshi Development Bank Ltd,792.5,814.7,792.5,,814.4,810.0,4.399999999999977,,13173.0,10672205.3,91.0,22.200000000000045,2.8012618296530025,0.5432098765432071,117276.98131868133,810.1575419418508 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,SARBTM,Sarbottam Cement Limited,793.0,803.0,780.0,,794.0,793.0,1.0,,1685.0,1338904.5,18.0,23.0,2.900378310214376,0.12610340479192939,74383.58333333333,794.6020771513353 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,SBCF,Sunrise Bluechip Fund,10.0,10.0,9.66,,9.94,9.95,-0.009999999999999787,,10200.0,101960.0,4.0,0.33999999999999986,3.399999999999999,-0.10050251256281194,25490.0,9.996078431372549 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,SBI,Nepal SBI Bank Limited,435.0,435.0,410.1,,413.0,415.0,-2.0,,3016.0,1250834.2,29.0,24.899999999999977,5.724137931034477,-0.48192771084337355,43132.213793103445,414.73282493368697 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,SBL,Siddhartha Bank Limited,405.1,413.0,405.0,,410.1,409.0,1.1000000000000227,,54011.0,22142481.7,139.0,8.0,1.9748210318439892,0.2689486552567293,159298.42949640288,409.962446538668 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,SCB,Standard Chartered Bank Limited,656.0,660.0,650.0,,660.0,654.0,6.0,,2780.0,1824245.8,30.0,10.0,1.524390243902439,0.9174311926605505,60808.193333333336,656.2035251798561 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,SFEF,Sunrise Focused Equity Fund,10.0,10.05,10.0,,10.05,10.16,-0.10999999999999943,,400.0,4015.0,3.0,0.05000000000000071,0.5000000000000071,-1.0826771653543252,1338.3333333333333,10.0375 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,SFMF,Sunrise First Mutual Fund,10.06,10.06,10.06,,10.06,10.05,0.009999999999999787,,100.0,1006.0,1.0,0.0,0.0,0.09950248756218692,1006.0,10.06 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,SGHC,Swet-Ganga Hydropower & Construction Limited ,318.0,323.0,314.0,,320.0,320.0,0.0,,11188.0,3556635.0,70.0,9.0,2.8301886792452833,0.0,50809.07142857143,317.89730067929924 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,SGHL,Sanigad Hydro Limited,515.0,525.0,505.0,,521.1,520.0,1.1000000000000227,,31714.0,16278953.9,1403.0,20.0,3.8834951456310676,0.21153846153846592,11602.960727013542,513.3049725673204 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,SGIC,Sanima GIC Insurance Limited,470.0,470.0,466.0,,468.9,468.2,0.6999999999999886,,1804.0,842363.1,26.0,4.0,0.851063829787234,0.14950875694147558,32398.580769230768,466.9418514412417 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,SHEL,Singati Hydro Energy Limited,307.9,307.9,302.0,,305.8,305.0,0.8000000000000114,,78281.0,23784908.5,89.0,5.899999999999977,1.916206560571607,0.26229508196721685,267246.1629213483,303.8401208466933 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,SHINE,Shine Resunga Development Bank Ltd.,414.0,414.9,410.0,,414.9,415.0,-0.10000000000002274,,15455.0,6378967.3,31.0,4.899999999999977,1.1835748792270477,-0.024096385542174154,205773.1387096774,412.7445681009382 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,SHIVM,SHIVAM CEMENTS LTD,642.0,646.0,636.6,,642.8,643.5,-0.7000000000000455,,37148.0,23783670.8,182.0,9.399999999999977,1.4641744548286568,-0.10878010878011585,130679.5098901099,640.2409497146549 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,SHL,Soaltee Hotel Limited,505.0,508.0,495.0,,502.0,502.0,0.0,,6863.0,3443516.0,19.0,13.0,2.5742574257425743,0.0,181237.68421052632,501.7508378260236 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1435.0,1450.0,1435.0,,1450.0,1470.0,-20.0,,20.0,28850.0,2.0,15.0,1.0452961672473868,-1.3605442176870748,14425.0,1442.5 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,SHPC,Sanima Mai Hydropower Ltd.,512.0,512.0,508.0,,512.0,509.0,3.0,,5136.0,2618159.2,31.0,4.0,0.78125,0.5893909626719057,84456.74838709678,509.7661993769471 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,SICL,Shikhar Insurance Co. Ltd.,615.0,620.0,605.0,,619.0,618.0,1.0,,1568.0,960639.0,31.0,15.0,2.4390243902439024,0.16181229773462785,30988.354838709678,612.6524234693877 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,SIFC,Shree Investment Finance Co. Ltd.,520.0,526.0,520.0,,526.0,520.0,6.0,,1405.0,732018.4,11.0,6.0,1.153846153846154,1.153846153846154,66547.12727272727,521.0095373665481 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,SIGS3,Siddhartha Investment Growth Scheme 3,10.81,10.81,10.49,,10.51,10.5,0.009999999999999787,,36000.0,378181.0,9.0,0.3200000000000003,2.9602220166512514,0.0952380952380932,42020.11111111111,10.505027777777778 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,SIKLES,Sikles Hydropower Limited,558.1,558.2,552.0,,558.2,563.9,-5.699999999999932,,2938.0,1632261.0,20.0,6.2000000000000455,1.1109120229349658,-1.0108175208370158,81613.05,555.568754254595 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,SINDU,Sindhu Bikash Bank Ltd,702.0,714.7,695.0,,710.9,710.0,0.8999999999999773,,5193.0,3644382.5,43.0,19.700000000000045,2.8062678062678126,0.1267605633802785,84753.08139534884,701.7875024070864 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,SIPD,Shikhar power Development Limited,715.0,715.0,660.0,,690.0,681.0,9.0,,10111.0,6827940.3,214.0,55.0,7.6923076923076925,1.3215859030837005,31906.26308411215,675.2982197606567 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,276.0,283.0,274.0,,280.0,276.4,3.6000000000000227,,1733.0,477978.0,29.0,9.0,3.260869565217391,1.3024602026049288,16482.0,275.80957876514714 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,SJLIC,SuryaJyoti Life Insurance Company Limited,419.0,424.0,415.4,,415.5,419.0,-3.5,,6751.0,2816031.8,56.0,8.600000000000023,2.0525059665871175,-0.8353221957040573,50286.28214285714,417.12809954080876 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,765.0,765.0,755.1,,760.0,765.0,-5.0,,1678.0,1270825.8,24.0,9.899999999999977,1.2941176470588207,-0.6535947712418301,52951.075000000004,757.3455303933254 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,SKHEL,Suryakunda Hydro Electric Limited,999.9,1010.0,946.0,,990.0,999.9,-9.899999999999977,,899.0,887926.0,37.0,64.0,6.4006400640064,-0.9900990099009879,23998.0,987.6818687430479 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,SKHL,Super Khudi Hydropower Limited,890.1,899.9,873.0,,896.0,915.0,-19.0,,2160.0,1911703.1,58.0,26.899999999999977,3.0221323446803705,-2.0765027322404372,32960.39827586207,885.0477314814815 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,818.0,818.0,812.0,,816.0,818.0,-2.0,,448.0,364970.0,5.0,6.0,0.7334963325183375,-0.24449877750611246,72994.0,814.6651785714286 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1090.0,1155.0,1090.0,,1105.0,1105.0,0.0,,305.0,337244.0,13.0,65.0,5.963302752293578,0.0,25941.846153846152,1105.7180327868853 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,SLCF,Sanima Large Cap Fund,9.99,10.25,9.99,,10.25,9.7,0.5500000000000007,,11600.0,115960.0,7.0,0.2599999999999998,2.6026026026026003,5.6701030927835125,16565.714285714286,9.99655172413793 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,742.0,742.1,742.0,,742.0,742.0,0.0,,87.0,64556.2,6.0,0.10000000000002274,0.013477088948790126,0.0,10759.366666666667,742.0252873563218 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,SMB,Support Microfinance Bittiya Sanstha Ltd.,1860.0,1860.0,1835.6,,1845.0,1860.0,-15.0,,221.0,407395.6,11.0,24.40000000000009,1.3118279569892521,-0.8064516129032258,37035.96363636363,1843.4190045248868 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1560.0,1560.0,1560.0,,1560.0,1560.0,0.0,,1.0,1515.0,1.0,0.0,0.0,0.0,1515.0,1515.0 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,SMH,Super Mai Hydropower Limited,506.0,514.0,501.0,,511.0,510.0,1.0,,1873.0,951762.1,22.0,13.0,2.5691699604743086,0.19607843137254902,43261.913636363635,508.1484783769354 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,SMHL,Super Madi Hydropower Limited,482.2,502.0,482.1,,495.0,486.5,8.5,,44339.0,21874950.8,145.0,19.899999999999977,4.126918291165487,1.7471736896197325,150861.7296551724,493.3568822030267 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,SMJC,Sagarmatha Jalabidhyut Company Limited,452.0,455.0,450.2,,452.0,458.9,-6.899999999999977,,1859.0,840156.9,21.0,4.800000000000011,1.0619469026548698,-1.503595554587051,40007.47142857143,451.94023668639056 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,783.0,830.0,750.0,,750.0,760.5,-10.5,,257.0,198809.0,12.0,80.0,10.217113665389528,-1.3806706114398422,16567.416666666668,773.5758754863813 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,SNLI,Sun Nepal Life Insurance Company Limited,436.0,438.0,430.0,,433.0,437.0,-4.0,,7901.0,3417562.7,69.0,8.0,1.834862385321101,-0.9153318077803204,49529.894202898555,432.5481204910771 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,SNORL,Snow Rivers Limited,893.5,934.7,887.0,,932.1,910.0,22.100000000000023,,15276.0,13897151.5,419.0,47.700000000000045,5.338556239507559,2.428571428571431,33167.42601431981,909.7375949201362 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,SOHL,Solu Hydropower Limited,561.5,617.9,561.5,,610.7,591.0,19.700000000000045,,203239.0,120776194.1,762.0,56.39999999999998,10.044523597506675,3.333333333333341,158498.94238845143,594.2569787294761 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,SONA,Sonapur Minerals And Oil Limited,410.0,413.0,409.0,,413.0,413.6,-0.6000000000000227,,3985.0,1636553.0,64.0,4.0,0.975609756097561,-0.1450676982591931,25571.140625,410.67829360100376 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,SOPL,Sopan Pharmaceuticals Limited,901.0,901.0,836.1,,863.0,858.9,4.100000000000023,,19765.0,16869170.5,516.0,64.89999999999998,7.2031076581576,0.4773547560833651,32692.190891472866,853.4869972173033 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,SPC,Samling Power Company Limited,410.5,415.0,410.5,,413.6,418.0,-4.399999999999977,,570.0,236380.0,7.0,4.5,1.0962241169305724,-1.052631578947363,33768.57142857143,414.70175438596493 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,SPDL,Synergy Power Development Ltd.,402.0,402.0,374.0,,375.1,383.0,-7.899999999999977,,16031.0,6042713.1,50.0,28.0,6.965174129353234,-2.062663185378584,120854.26199999999,376.93924895514937 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,SPHL,Sayapatri Hydropower Limited,520.1,540.0,520.1,,523.0,535.0,-12.0,,8140.0,4389645.0,18.0,19.899999999999977,3.826187271678519,-2.2429906542056073,243869.16666666666,539.2684275184275 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,SPIL,Siddhartha Premier Insurance Limited,710.0,710.0,684.3,,704.8,705.0,-0.20000000000004547,,503.0,347249.0,8.0,25.700000000000045,3.6197183098591617,-0.028368794326247587,43406.125,690.3558648111332 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,SPL,Shuvam Power Limited,665.0,665.0,650.7,,650.7,665.0,-14.299999999999955,,30.0,19707.0,3.0,14.299999999999955,2.150375939849617,-2.150375939849617,6569.0,656.9 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,SRLI,Sanima Reliance Life Insurance Limited,381.0,385.0,381.0,,383.1,385.0,-1.8999999999999773,,1129.0,432278.0,45.0,4.0,1.0498687664041995,-0.49350649350648756,9606.177777777777,382.8857395925598 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,SSHL,Shiva Shree Hydropower Ltd,207.9,207.9,203.0,,205.7,205.0,0.6999999999999886,,38993.0,8018599.3,130.0,4.900000000000006,2.3569023569023595,0.3414634146341408,61681.53307692308,205.64202036262918 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,STC,Salt Trading Corporation,5200.0,5200.0,5200.0,,5200.0,5200.0,0.0,,4.0,20424.0,1.0,0.0,0.0,0.0,20424.0,5106.0 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2056.0,2060.0,2000.0,,2060.0,2098.0,-38.0,,359.0,724368.0,11.0,60.0,2.9182879377431905,-1.811248808388942,65851.63636363637,2017.7381615598886 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,668.5,688.5,668.5,,688.0,689.0,-1.0,,5847.0,4013739.0,13.0,20.0,2.9917726252804786,-0.14513788098693758,308749.1538461539,686.4612621857362 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,627.2,627.2,627.2,,627.2,631.0,-3.7999999999999545,,148.0,92825.6,2.0,0.0,0.0,-0.6022187004754287,46412.8,627.2 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,SYPNL,SY Panel Nepal Limited,1297.0,1392.0,1297.0,,1370.0,1365.0,5.0,,14654.0,20052701.9,213.0,95.0,7.324595219737856,0.3663003663003663,94144.14037558685,1368.4114849187933 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,TAMOR,Sanima Middle Tamor Hydropower Limited,450.0,454.0,449.0,,452.9,451.0,1.8999999999999773,,7583.0,3425242.5,67.0,5.0,1.1111111111111112,0.42128603104212353,51123.022388059704,451.7001846234999 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,TPC,Terhathum Power Company Limited,354.0,362.0,354.0,,355.7,360.0,-4.300000000000011,,6852.0,2446619.7,25.0,8.0,2.2598870056497176,-1.1944444444444475,97864.788,357.0665061295972 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,553.0,555.0,540.4,,550.2,553.0,-2.7999999999999545,,19035.0,10392323.0,593.0,14.600000000000023,2.640144665461125,-0.5063291139240425,17524.99662731872,545.9586551090097 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,TRH,Taragaon Regency Hotel Limited,770.0,770.0,770.0,,770.0,771.0,-1.0,,20.0,15400.0,1.0,0.0,0.0,-0.12970168612191957,15400.0,770.0 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,TSHL,Three Star Hydropower Limited,390.0,393.0,380.0,,382.0,390.0,-8.0,,1144.0,442447.0,26.0,13.0,3.3333333333333335,-2.051282051282051,17017.19230769231,386.7543706293706 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,TTL,Trade Tower Limited,750.0,758.9,730.0,,733.3,746.0,-12.700000000000045,,3101.0,2289026.7,75.0,28.899999999999977,3.85333333333333,-1.702412868632714,30520.356000000003,738.1575943244115 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,TVCL,Trishuli Jal Vidhyut Company Limited ,483.2,483.2,480.2,,480.2,483.0,-2.8000000000000114,,1330.0,639696.0,9.0,3.0,0.6208609271523179,-0.5797101449275386,71077.33333333333,480.97443609022554 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,UAIL,United Ajod Insurance Limited,445.1,450.0,445.1,,450.0,448.5,1.5,,2038.0,910512.8,23.0,4.899999999999977,1.100876207593794,0.33444816053511706,39587.51304347826,446.7678115799804 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,UHEWA,Upper Hewakhola Hydropower Company Limited,575.0,583.0,570.0,,576.2,582.1,-5.899999999999977,,13135.0,7549087.4,53.0,13.0,2.2608695652173916,-1.0135715512798449,142435.61132075472,574.730673772364 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2721.0,2798.0,2721.0,,2798.0,2800.0,-2.0,,20.0,55190.0,2.0,77.0,2.8298419698640207,-0.07142857142857142,27595.0,2759.5 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,ULHC,Upper Lohore Khola Hydropower Company Limited,350.0,354.0,348.0,,350.0,350.0,0.0,,1231.0,432110.0,19.0,6.0,1.7142857142857144,0.0,22742.63157894737,351.02355808285944 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,UMHL,United Modi Hydropower Ltd.,570.0,594.4,570.0,,584.9,590.0,-5.100000000000023,,17360.0,10011811.0,49.0,24.399999999999977,4.2807017543859605,-0.8644067796610209,204322.67346938775,576.7172235023041 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,UMRH,United IDI Mardi RB Hydropower Limited.,530.0,538.8,530.0,,538.8,536.0,2.7999999999999545,,631.0,335462.1,10.0,8.799999999999955,1.6603773584905575,0.522388059701484,33546.21,531.6356576862123 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,UNHPL,Union Hydropower Limited,390.0,394.0,390.0,,393.0,392.0,1.0,,3336.0,1306134.0,14.0,4.0,1.0256410256410255,0.25510204081632654,93295.28571428571,391.5269784172662 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,UNL,Unilever Nepal Limited,48100.0,48100.0,48100.0,,48100.0,48000.0,100.0,,10.0,481000.0,1.0,0.0,0.0,0.20833333333333334,481000.0,48100.0 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1251.0,1251.0,1250.0,,1250.0,1270.0,-20.0,,25.0,31260.0,2.0,1.0,0.07993605115907274,-1.574803149606299,15630.0,1250.4 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,UPCL,UNIVERSAL POWER COMPANY LTD,350.0,354.8,348.2,,350.0,351.0,-1.0,,10760.0,3780592.1,45.0,6.600000000000023,1.8857142857142923,-0.2849002849002849,84013.15777777779,351.3561431226766 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,UPPER,Upper Tamakoshi Hydropower Ltd,198.9,198.9,195.5,,197.0,197.0,0.0,,20732.0,4079086.8,147.0,3.4000000000000057,1.7094017094017124,0.0,27748.889795918367,196.7531738375458 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,USHEC,Upper Solu Hydro Electric Company Limited,496.0,496.0,486.2,,494.0,496.6,-2.6000000000000227,,2965.0,1458307.5,14.0,9.800000000000011,1.9758064516129055,-0.5235602094240883,104164.82142857143,491.8406408094435 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,USHL,Upper Syange Hydropower Limited,567.3,567.3,540.0,,542.7,540.3,2.400000000000091,,1010.0,547538.6,28.0,27.299999999999955,4.812268640930717,0.44419766796226007,19554.95,542.1174257425743 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1182.0,1182.0,1156.0,,1157.0,1170.0,-13.0,,62.0,72006.0,6.0,26.0,2.199661590524535,-1.1111111111111112,12001.0,1161.3870967741937 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,670.3,680.0,670.3,,680.0,686.0,-6.0,,410.0,275779.0,15.0,9.700000000000045,1.4471132328808065,-0.8746355685131195,18385.266666666666,672.6317073170732 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,VLUCL,Vision Lumbini Urja Company Limited ,434.1,457.0,434.1,,457.0,446.0,11.0,,727.0,317414.5,20.0,22.899999999999977,5.275282193043072,2.4663677130044843,15870.725,436.6086657496561 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1363.0,1380.0,1363.0,,1380.0,1361.0,19.0,,20.0,27430.0,2.0,17.0,1.247248716067498,1.396032329169728,13715.0,1371.5 +2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,YMHL,Yambaling Hydropower Limited,645.7,645.7,593.1,,621.0,615.0,6.0,,15296.0,9450852.9,445.0,52.60000000000002,8.146197924732851,0.975609756097561,21237.87168539326,617.86433708159 From 6f5214b60b98a855c1f7160c44d2155df7ebd3a2 Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Tue, 28 Jul 2026 07:15:41 +0000 Subject: [PATCH 5/9] Update market data (2026-07-28 13:00:24 NPT) [run:30337708004-1] --- .../2026/07/market_summary_2026-07-28.csv | 1 + data/nepse/2026/07/today_price_2026-07-28.csv | 323 ++++++++++++++++++ 2 files changed, 324 insertions(+) diff --git a/data/nepse/2026/07/market_summary_2026-07-28.csv b/data/nepse/2026/07/market_summary_2026-07-28.csv index 0f2d15d1..a770f93d 100644 --- a/data/nepse/2026/07/market_summary_2026-07-28.csv +++ b/data/nepse/2026/07/market_summary_2026-07-28.csv @@ -3,3 +3,4 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-28T05:45:29+00:00,2026-07-28T11:30:29+05:45,2026-07-28,11:30:29,1785217529,1,5,11,OPEN,,,,,,,,,, 2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,OPEN,,,,,,,,,, 2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,OPEN,,,,,,,,,, +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,OPEN,,,,,,,,,, diff --git a/data/nepse/2026/07/today_price_2026-07-28.csv b/data/nepse/2026/07/today_price_2026-07-28.csv index 0a1855e2..925a2942 100644 --- a/data/nepse/2026/07/today_price_2026-07-28.csv +++ b/data/nepse/2026/07/today_price_2026-07-28.csv @@ -940,3 +940,326 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,VLUCL,Vision Lumbini Urja Company Limited ,434.1,457.0,434.1,,457.0,446.0,11.0,,727.0,317414.5,20.0,22.899999999999977,5.275282193043072,2.4663677130044843,15870.725,436.6086657496561 2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1363.0,1380.0,1363.0,,1380.0,1361.0,19.0,,20.0,27430.0,2.0,17.0,1.247248716067498,1.396032329169728,13715.0,1371.5 2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,nepse_official,OPEN,2026-07-28,YMHL,Yambaling Hydropower Limited,645.7,645.7,593.1,,621.0,615.0,6.0,,15296.0,9450852.9,445.0,52.60000000000002,8.146197924732851,0.975609756097561,21237.87168539326,617.86433708159 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,922.0,948.0,922.0,,937.0,949.9,-12.899999999999977,,774.0,725927.3,11.0,26.0,2.8199566160520604,-1.3580376881777005,65993.39090909091,937.8905684754523 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,ADBL,Agricultural Development Bank Limited,320.0,322.0,319.1,,319.5,322.0,-2.5,,19860.0,6350512.8,97.0,2.8999999999999773,0.9062499999999928,-0.7763975155279503,65469.20412371134,319.7639879154078 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,AHL,Asian Hydropower Limited,415.0,418.5,415.0,,416.0,420.0,-4.0,,1238.0,515747.0,15.0,3.5,0.8433734939759037,-0.9523809523809524,34383.13333333333,416.5969305331179 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,AHPC,Arun Valley Hydropower Development Co. Ltd.,271.5,272.8,269.0,,270.0,271.3,-1.3000000000000114,,41155.0,11141563.8,116.0,3.8000000000000114,1.399631675874774,-0.4791743457427244,96047.96379310345,270.72199732717775 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,355.0,371.0,355.0,,368.8,366.2,2.6000000000000227,,188187.0,69166946.5,395.0,16.0,4.507042253521127,0.7099945385035562,175106.19367088607,367.54370121209223 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,AKPL,Arun Kabeli Power Ltd.,258.2,262.0,258.2,,259.0,259.8,-0.8000000000000114,,11213.0,2912464.9,67.0,3.8000000000000114,1.4717273431448534,-0.30792917628945776,43469.625373134324,259.74002497101577 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1060.0,1144.0,1060.0,,1097.0,1096.9,0.09999999999990905,,380.0,413745.2,21.0,84.0,7.9245283018867925,0.009116601331015502,19702.152380952382,1088.8031578947368 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,ALICL,Asian Life Insurance Co. Limited,428.0,436.0,428.0,,434.0,436.0,-2.0,,4223.0,1826965.0,48.0,8.0,1.8691588785046727,-0.45871559633027525,38061.770833333336,432.6225432157234 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5600.0,6292.0,5552.0,,5606.0,5768.0,-162.0,,2117.0,11873523.9,95.0,740.0,13.214285714285715,-2.808599167822469,124984.46210526316,5608.655597543694 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,APHL,Appolo Hydropower Limited,809.4,862.9,809.4,,847.7,852.0,-4.2999999999999545,,6933.0,5866380.8,176.0,53.5,6.609834445268099,-0.5046948356807458,33331.70909090909,846.1532958315304 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,API,Api Power Company Ltd.,335.0,337.0,332.0,,335.0,336.0,-1.0,,47822.0,16035235.9,167.0,5.0,1.4925373134328357,-0.2976190476190476,96019.37664670659,335.3108590188616 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1055.0,1055.0,1050.0,,1052.0,1059.0,-7.0,,250.0,262720.0,11.0,5.0,0.47393364928909953,-0.6610009442870632,23883.636363636364,1050.88 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,BANDIPUR,Bandipur Cablecar and Tourism Limited,730.0,738.0,718.0,,729.0,730.0,-1.0,,8669.0,6312765.1,151.0,20.0,2.73972602739726,-0.136986301369863,41806.39139072847,728.199919252509 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,BARUN,Barun Hydropower Co. Ltd.,323.1,326.5,322.5,,324.0,325.0,-1.0,,16376.0,5307307.0,46.0,4.0,1.2380068090374496,-0.3076923076923077,115376.23913043478,324.09055935515386 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,BBC,Bishal Bazar Company Limited,4350.0,4350.0,4209.0,,4209.0,4265.0,-56.0,,130.0,552830.0,12.0,141.0,3.2413793103448274,-1.3130128956623681,46069.166666666664,4252.538461538462 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,BEDC,Bhugol Energy Development Company Limited,330.0,330.0,320.2,,322.0,325.4,-3.3999999999999773,,5454.0,1771637.4,45.0,9.800000000000011,2.9696969696969733,-1.0448678549477497,39369.72,324.8326732673267 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,BFC,Best Finance Company Ltd.,513.1,519.9,505.4,,513.1,516.0,-2.8999999999999773,,36989.0,18945810.6,163.0,14.5,2.8259598518807247,-0.5620155038759646,116231.96687116566,512.2012111708887 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,BGWT,Bhagawati Hydropower Development Company Limited,588.0,588.0,575.0,,587.0,588.0,-1.0,,204.0,118202.8,12.0,13.0,2.2108843537414966,-0.17006802721088435,9850.233333333334,579.4254901960785 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,BHCL,Bikash Hydropower Company Limited,533.4,533.4,496.0,,500.0,508.0,-8.0,,8053.0,4035388.0,93.0,37.39999999999998,7.011623547056614,-1.574803149606299,43391.2688172043,501.1036880665591 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,BHDC,Bindhyabasini Hydropower Development Company Limited,440.0,440.0,428.1,,431.0,438.1,-7.100000000000023,,2797.0,1214049.5,26.0,11.899999999999977,2.7045454545454493,-1.6206345583200235,46694.21153846154,434.05416517697535 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,BHL,Balephi Hydropower Limited,211.5,214.9,211.5,,212.8,214.0,-1.1999999999999886,,23307.0,4957203.3,132.0,3.4000000000000057,1.6075650118203337,-0.5607476635513965,37554.57045454545,212.691607671515 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,BHPL,Barahi Hydropower Public Limited,504.1,504.1,470.5,,480.0,480.1,-0.10000000000002274,,2958.0,1434086.5,27.0,33.60000000000002,6.665344177742516,-0.020828993959596486,53114.31481481482,484.8162609871535 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,BJHL,Bhujung Hydropower Limited,725.0,765.8,725.0,,748.0,746.0,2.0,,3280.0,2450696.0,72.0,40.799999999999955,5.627586206896545,0.2680965147453083,34037.444444444445,747.1634146341463 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,286.7,291.0,284.1,,285.1,289.9,-4.7999999999999545,,7920.0,2269347.8,59.0,6.899999999999977,2.406696895709793,-1.6557433597792186,38463.522033898305,286.5338131313131 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,BNT,Bottlers Nepal (Terai) Limited,11600.6,11750.0,11600.6,,11750.0,11652.0,98.0,,31.0,362756.0,3.0,149.39999999999964,1.2878644208058172,0.8410573292138689,120918.66666666667,11701.806451612903 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,BPCL,Butwal Power Company Limited,665.0,666.9,655.6,,656.2,665.0,-8.799999999999955,,1582.0,1044651.3,28.0,11.299999999999955,1.6992481203007452,-1.3233082706766848,37308.975,660.3358407079646 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,BUNGAL,Bungal Hydro Limited,602.5,610.0,585.2,,605.0,603.0,2.0,,20303.0,12136858.0,236.0,24.799999999999955,4.1161825726141,0.33167495854063017,51427.36440677966,597.7864355021426 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,C30MF,Citizens Super 30 Mutual Fund,9.8,9.8,9.8,,9.8,9.7,0.10000000000000142,,100.0,980.0,1.0,0.0,0.0,1.0309278350515612,980.0,9.8 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,937.0,940.0,930.1,,937.0,937.0,0.0,,7675.0,7189822.4,76.0,9.899999999999977,1.0565635005336156,0.0,94602.92631578947,936.78467752443 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,CFCL,Central Finance Co. Ltd.,627.0,699.0,627.0,,653.0,660.0,-7.0,,192011.0,126451299.0,377.0,72.0,11.483253588516746,-1.0606060606060608,335414.5862068966,658.562785465416 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,CGH,Chandragiri Hills Limited,782.0,790.0,776.5,,776.5,782.0,-5.5,,14645.0,11403406.6,36.0,13.5,1.7263427109974423,-0.7033248081841432,316761.2944444444,778.6552816660976 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,CHCL,Chilime Hydropower Company Limited,490.5,497.0,490.0,,494.0,496.9,-2.8999999999999773,,12069.0,5966939.2,72.0,7.0,1.4271151885830784,-0.5836184342926096,82874.15555555555,494.4021211367968 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,CHDC,CEDB Holdings Limited,2287.1,2329.0,2280.0,,2280.0,2300.0,-20.0,,10518.0,24137123.4,88.0,49.0,2.142451138996983,-0.8695652173913043,274285.49318181816,2294.839646320593 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,CHL,Chhyangdi Hydropower Ltd.,267.0,269.0,260.2,,264.1,267.0,-2.8999999999999773,,2121.0,555974.0,17.0,8.800000000000011,3.295880149812738,-1.0861423220973698,32704.352941176472,262.1282413955681 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,CIT,Citizen Investment Trust,1720.0,1721.0,1717.0,,1721.0,1721.0,0.0,,967.0,1661748.0,36.0,4.0,0.23255813953488372,0.0,46159.666666666664,1718.4570837642193 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,CITY,City Hotel Limited,372.0,376.0,365.1,,369.0,372.7,-3.6999999999999886,,46563.0,17206288.1,254.0,10.899999999999977,2.9301075268817143,-0.9927555674805444,67741.29173228347,369.52705152159444 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,CIZBD90,10% Citizens Bank Debenture 2090,1211.0,1211.0,1211.0,,1211.0,1240.0,-29.0,,25.0,30275.0,1.0,0.0,0.0,-2.338709677419355,30275.0,1211.0 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,CKHL,Chirkhwa Hydropower Limited ,602.0,602.0,597.0,,600.0,614.7,-14.700000000000045,,800.0,477910.0,9.0,5.0,0.8305647840531563,-2.39141044411909,53101.11111111111,597.3875 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,CLI,Citizen Life Insurance Company Limited,445.5,454.0,445.5,,447.0,453.0,-6.0,,1253.0,561114.2,61.0,8.5,1.9079685746352413,-1.3245033112582782,9198.59344262295,447.8166001596169 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,CORBL,Corporate Development Bank Limited,1380.0,1386.8,1356.0,,1360.0,1399.9,-39.90000000000009,,16646.0,22633819.4,374.0,30.799999999999955,2.231884057971011,-2.8502035859704327,60518.233689839566,1359.7152108614682 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,CREST,Crest Micro Life Insurance Limited,1195.0,1230.0,1165.0,,1190.2,1200.3,-10.099999999999909,,2637.0,3163405.5,50.0,65.0,5.439330543933055,-0.8414563025910115,63268.11,1199.6228668941978 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,CSY,Citizens Santulit Yojana,9.05,9.29,9.02,,9.03,9.05,-0.02000000000000135,,830.0,7553.7,7.0,0.2699999999999996,2.983425414364636,-0.22099447513813644,1079.1,9.100843373493976 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1391.0,1393.0,1342.1,,1342.1,1355.0,-12.900000000000091,,296.0,403632.2,17.0,50.90000000000009,3.659237958303385,-0.9520295202952096,23743.070588235296,1363.6222972972973 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,CZBIL,Citizens Bank International Limited,207.0,209.0,205.1,,206.9,208.0,-1.0999999999999943,,33130.0,6824129.9,74.0,3.9000000000000057,1.8840579710144956,-0.5288461538461511,92217.97162162163,205.9803773015394 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,835.5,843.0,835.5,,843.0,844.0,-1.0,,905.0,759117.4,17.0,7.5,0.8976660682226212,-0.11848341232227488,44653.964705882354,838.8037569060774 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,DHEL,Daramkhola Hydro Energy Limited,605.0,605.0,590.0,,603.0,605.0,-2.0,,8222.0,4884875.4,138.0,15.0,2.479338842975207,-0.3305785123966942,35397.64782608696,594.1225249331063 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,DHPL,Dibyashwori Hydropower Ltd.,294.0,294.0,289.1,,289.1,296.9,-7.7999999999999545,,142.0,41160.0,3.0,4.899999999999977,1.666666666666659,-2.6271471876052392,13720.0,289.85915492957747 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1220.3,1220.3,1200.1,,1207.2,1258.0,-50.799999999999955,,50.0,60529.0,4.0,20.200000000000045,1.655330656395972,-4.038155802861682,15132.25,1210.58 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,DOLTI,Dolti Power Company Limited,325.0,329.0,320.0,,323.0,325.0,-2.0,,10799.0,3500179.3,70.0,9.0,2.769230769230769,-0.6153846153846154,50002.561428571425,324.12068710065745 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,DORDI,Dordi Khola Jal Bidyut Company Limited,255.0,261.0,254.2,,256.0,257.0,-1.0,,7077.0,1808129.6,42.0,6.800000000000011,2.666666666666671,-0.38910505836575876,43050.704761904766,255.49379680655647 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,EBL,Everest Bank Limited,726.0,728.0,717.5,,721.0,726.0,-5.0,,8547.0,6187612.6,74.0,10.5,1.4462809917355373,-0.6887052341597797,83616.38648648649,723.951398151398 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,EBLD85,10.50% Everest Bank Limited Debenture 2085,1148.0,1148.0,1148.0,,1148.0,1148.0,0.0,,5.0,5455.0,1.0,0.0,0.0,0.0,5455.0,1091.0 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,EBLD86,Everest Bank Limited,1100.4,1100.4,1100.4,,1100.4,1100.4,0.0,,25.0,27510.0,1.0,0.0,0.0,0.0,27510.0,1100.4 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,ECL,Everest Colour Limited,771.1,861.0,771.1,,861.0,748.7,112.29999999999995,,410.0,350828.0,41.0,89.89999999999998,11.658669433277133,14.999332175771329,8556.780487804877,855.6780487804878 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,EDBL,Excel Development Bank Ltd.,573.0,580.0,570.0,,579.0,575.5,3.5,,13625.0,7800690.0,18.0,10.0,1.7452006980802792,0.6081668114682884,433371.6666666667,572.5277064220184 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,EHPL,Eastern Hydropower Limited,346.1,349.0,342.5,,345.0,346.1,-1.1000000000000227,,3195.0,1101562.0,35.0,6.5,1.8780699219878647,-0.3178272175671837,31473.2,344.7768388106416 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,ENL,Emerging Nepal Limited,801.0,801.0,801.0,,801.0,824.0,-23.0,,20.0,16020.0,2.0,0.0,0.0,-2.7912621359223304,8010.0,801.0 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,765.2,773.8,765.2,,770.0,765.0,5.0,,1978.0,1523947.2,12.0,8.599999999999909,1.1238891792995176,0.6535947712418301,126995.59999999999,770.4485338725985 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,983.0,983.0,950.1,,974.0,955.0,19.0,,540.0,517758.5,17.0,32.89999999999998,3.3468972533062034,1.9895287958115182,30456.382352941175,958.812037037037 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,GBBD85,"Garima Debenture, 2085",1060.0,1060.0,1060.0,,1060.0,1070.0,-10.0,,25.0,26500.0,1.0,0.0,0.0,-0.9345794392523363,26500.0,1060.0 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,GBBL,Garima Bikas Bank Limited,400.0,422.5,400.0,,416.7,419.0,-2.3000000000000114,,13759.0,5768390.3,46.0,22.5,5.625,-0.5489260143198118,125399.78913043477,419.2448797150956 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,GBIME,Global IME Bank Limited,255.0,257.0,251.1,,254.0,255.0,-1.0,,125121.0,31875760.8,296.0,5.900000000000006,2.313725490196081,-0.39215686274509803,107688.38108108108,254.75947922411106 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,GBIMESY2,Global IME Sammunat Yojana -2,9.3,9.32,9.05,,9.32,9.3,0.019999999999999574,,10300.0,95965.0,4.0,0.2699999999999996,2.903225806451608,0.2150537634408556,23991.25,9.316990291262137 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,723.2,762.6,723.2,,747.0,761.2,-14.200000000000045,,1241.0,927772.0,18.0,39.39999999999998,5.448008849557519,-1.865475564897536,51542.88888888889,747.6003223207091 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,GCIL,Ghorahi Cement Industry Limited,358.0,359.9,354.5,,355.2,359.0,-3.8000000000000114,,5818.0,2072003.5,66.0,5.399999999999977,1.50837988826815,-1.0584958217270226,31393.992424242424,356.1367308353386 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,GFCL,Goodwill Finance Limited,617.0,625.0,617.0,,618.0,618.0,0.0,,1025.0,633837.5,12.0,8.0,1.2965964343598055,0.0,52819.791666666664,618.3780487804878 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,GHL,Ghalemdi Hydro Limited,229.0,231.0,227.6,,229.0,231.0,-2.0,,8334.0,1904892.0,33.0,3.4000000000000057,1.4847161572052427,-0.8658008658008658,57724.0,228.56875449964002 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,GIBF1,Global IME Balanced Fund-1,10.61,11.01,10.61,,11.01,10.7,0.3100000000000005,,10600.0,116451.0,6.0,0.40000000000000036,3.770028275212068,2.897196261682248,19408.5,10.985943396226416 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1100.0,1101.0,1094.0,,1094.0,1096.0,-2.0,,673.0,740662.0,5.0,7.0,0.6363636363636364,-0.18248175182481752,148132.4,1100.5378900445764 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1710.0,1770.0,1710.0,,1770.0,1800.0,-30.0,,33.0,57430.4,5.0,60.0,3.508771929824561,-1.6666666666666667,11486.08,1740.3151515151515 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,GLH,GreenLife Hydropower Limited,255.0,256.9,251.0,,252.1,254.0,-1.9000000000000057,,6248.0,1580298.4,52.0,5.899999999999977,2.3137254901960698,-0.7480314960629943,30390.353846153845,252.92868117797693 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,460.0,473.8,460.0,,469.6,469.9,-0.2999999999999545,,4869.0,2280364.4,27.0,13.800000000000011,3.000000000000002,-0.06384337092997544,84457.94074074074,468.34347915383034 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,GMLI,Guardian Micro Life Insurance Limited ,1170.0,1170.0,1151.3,,1170.0,1175.0,-5.0,,120.0,139735.0,9.0,18.700000000000045,1.5982905982906022,-0.425531914893617,15526.111111111111,1164.4583333333333 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,GRDBL,Green Development Bank Ltd.,1050.0,1079.7,1045.0,,1078.0,1074.0,4.0,,4096.0,4387588.1,34.0,34.700000000000045,3.304761904761909,0.37243947858473,129046.7088235294,1071.1885009765624 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,GSY,Garima Samriddhi Yojana,9.8,9.8,9.68,,9.68,9.87,-0.1899999999999995,,750.0,7328.0,6.0,0.120000000000001,1.2244897959183774,-1.9250253292806434,1221.3333333333333,9.770666666666667 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,GUFL,Gurkhas Finance Ltd.,588.0,597.0,579.0,,588.0,578.5,9.5,,46037.0,27059860.5,270.0,18.0,3.061224489795918,1.6421780466724287,100221.70555555556,587.785053326672 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,GVL,Green Ventures Limited,485.0,485.0,479.2,,480.0,485.0,-5.0,,4837.0,2329264.9,41.0,5.800000000000011,1.1958762886597962,-1.0309278350515463,56811.33902439024,481.55156088484597 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,H8020,Himalayan 80-20,11.7,11.8,11.7,,11.8,11.81,-0.009999999999999787,,600.0,7040.0,6.0,0.10000000000000142,0.854700854700867,-0.08467400508043849,1173.3333333333333,11.733333333333333 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,HATHY,Hathway Investment Nepal Limited,737.0,740.0,720.0,,725.0,737.0,-12.0,,2989.0,2164179.1,39.0,20.0,2.7137042062415198,-1.6282225237449117,55491.7717948718,724.0478755436601 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,HBL,Himalayan Bank Limited,201.9,202.9,199.0,,200.8,201.9,-1.0999999999999943,,22958.0,4624929.8,243.0,3.9000000000000057,1.9316493313521574,-0.5448241703813741,19032.6329218107,201.4517728025089 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,HDHPC,Himal Dolakha Hydropower Company Limited,212.0,216.0,211.5,,213.8,214.0,-0.19999999999998863,,44388.0,9482429.9,158.0,4.5,2.1226415094339623,-0.09345794392522834,60015.37911392406,213.62597774173202 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,HDL,Himalayan Distillery Limited,1177.9,1177.9,1160.0,,1167.1,1164.8,2.2999999999999545,,6205.0,7259482.9,97.0,17.90000000000009,1.519653620850674,0.1974587912087873,74840.02989690722,1169.9408380338436 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,HEI,Himalayan Everest Insurance Limited,540.0,540.0,540.0,,540.0,542.0,-2.0,,117.0,63180.0,1.0,0.0,0.0,-0.36900369003690037,63180.0,540.0 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,HEIP,Himalayan Everest Insurance Limited Promoter,347.0,352.2,342.0,,342.0,342.0,0.0,,1771.0,614992.0,6.0,10.199999999999989,2.9394812680115243,0.0,102498.66666666667,347.25691699604744 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,HFIN,Hotel Forest Inn Limited,719.0,745.0,702.0,,725.0,720.0,5.0,,25723.0,18615572.9,438.0,43.0,5.980528511821975,0.6944444444444444,42501.30799086758,723.6936943591338 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,HHL,Himalayan Hydropower Limited,354.6,354.6,341.0,,342.0,344.3,-2.3000000000000114,,7300.0,2494108.3,43.0,13.600000000000023,3.8353073886068874,-0.6680220737728758,58002.51860465116,341.6586712328767 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,HIDCL,Hydorelectricity Investment and Development Company Ltd,260.0,263.9,258.2,,260.0,262.0,-2.0,,20978.0,5454431.4,111.0,5.699999999999989,2.192307692307688,-0.7633587786259541,49139.02162162163,260.0072170845648 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,192.9,195.0,192.4,,192.5,194.0,-1.5,,13000.0,2511873.1,42.0,2.5999999999999943,1.3478486262312048,-0.7731958762886598,59806.502380952385,193.2210076923077 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,HIMSTAR,Him Star Urja Company Limited,749.7,749.8,727.4,,730.0,728.0,2.0,,4454.0,3270735.0,69.0,22.399999999999977,2.9878618113912196,0.27472527472527475,47401.95652173913,734.3365514144589 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,899.8,899.8,880.1,,880.1,883.6,-3.5,,891.0,784720.1,6.0,19.699999999999932,2.189375416759272,-0.39610683567224986,130786.68333333333,880.7184062850729 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,HLI,Himalayan Life Insurance Limited,328.0,330.0,325.3,,326.0,329.5,-3.5,,15379.0,5034515.1,122.0,4.699999999999989,1.4329268292682893,-1.062215477996965,41266.51721311475,327.362968983679 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,HLICF,HLI Large Cap Fund,8.35,8.35,8.35,,8.35,8.6,-0.25,,100.0,835.0,1.0,0.0,0.0,-2.9069767441860463,835.0,8.35 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,HPPL,Himalayan Power Partner Ltd.,370.0,381.9,370.0,,377.0,379.0,-2.0,,102706.0,38688434.3,180.0,11.899999999999977,3.2162162162162096,-0.5277044854881267,214935.7461111111,376.69108231262044 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,HRL,Himalayan Reinsurance Limited,601.0,605.0,595.1,,598.0,603.9,-5.899999999999977,,47904.0,28723187.9,470.0,9.899999999999977,1.647254575707151,-0.9769829441960552,61113.165744680846,599.5989458082832 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,HURJA,Himalaya Urja Bikas Company Limited,237.0,238.0,233.0,,234.1,237.0,-2.9000000000000057,,18882.0,4439622.6,85.0,5.0,2.109704641350211,-1.2236286919831247,52230.85411764705,235.12459485224022 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,ICFC,ICFC Finance Limited,615.0,619.9,610.2,,613.0,613.0,0.0,,2688.0,1647914.1,21.0,9.699999999999932,1.5772357723577126,0.0,78472.1,613.06328125 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,ICFCD88,9% ICFC Finance Limited Debenture 2088,1125.0,1125.0,1125.0,,1125.0,1125.0,0.0,,25.0,28125.0,1.0,0.0,0.0,0.0,28125.0,1125.0 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,ICFCD89,8% ICFC Finance Limited Debenture 2089,1086.0,1095.0,1086.0,,1095.0,1097.6,-2.599999999999909,,55.0,60025.0,3.0,9.0,0.8287292817679558,-0.23688046647229494,20008.333333333332,1091.3636363636363 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,IGI,IGI Prudential insurance Limited,441.0,442.9,439.0,,442.9,443.0,-0.10000000000002274,,1740.0,765332.0,12.0,3.8999999999999773,0.8843537414965935,-0.022573363431156374,63777.666666666664,439.84597701149426 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,IHL,Ingwa Hydropower Limited,350.0,354.9,350.0,,352.1,358.8,-6.699999999999989,,1753.0,617772.4,22.0,4.899999999999977,1.3999999999999935,-1.8673355629877337,28080.563636363637,352.4086708499715 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,865.0,915.6,865.0,,904.0,883.9,20.100000000000023,,171.0,153578.0,12.0,50.60000000000002,5.849710982658962,2.2740128973865845,12798.166666666666,898.1169590643275 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,ILI,IME Life Insurance Company Limited,423.0,423.0,416.0,,417.5,420.4,-2.8999999999999773,,5264.0,2196583.6,75.0,7.0,1.6548463356973995,-0.6898192197906702,29287.781333333336,417.2841185410335 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,JBBL,Jyoti Bikas Bank Limited,352.0,354.5,348.0,,350.1,348.0,2.1000000000000227,,15047.0,5272546.2,60.0,6.5,1.8465909090909092,0.6034482758620755,87875.77,350.40514388250153 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1270.0,1279.0,1265.1,,1277.0,1280.0,-3.0,,487.0,617121.2,17.0,13.900000000000091,1.0944881889763851,-0.234375,36301.24705882353,1267.1893223819302 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,JFL,Janaki Finance Company Limited,400.0,400.0,391.0,,393.6,400.0,-6.399999999999977,,395.0,155204.0,4.0,9.0,2.25,-1.5999999999999945,38801.0,392.92151898734176 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,JHAPA,Jhapa Energy Limited,1199.2,1199.2,1121.1,,1135.0,1157.0,-22.0,,3412.0,3887480.0,55.0,78.10000000000014,6.512675116744507,-1.9014693171996542,70681.45454545454,1139.3552168815943 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,JOSHI,Joshi Hydropower Development Company Ltd,265.1,267.0,262.3,,265.0,267.0,-2.0,,5885.0,1554664.6,18.0,4.699999999999989,1.7729158807996939,-0.7490636704119851,86370.25555555556,264.174103653356 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1001.0,1001.0,982.0,,983.0,1020.0,-37.0,,330.0,325504.2,10.0,19.0,1.898101898101898,-3.6274509803921573,32550.420000000002,986.3763636363636 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,KAHL,Kalanga Hydro Limited,575.0,575.0,532.0,,545.0,552.0,-7.0,,33630.0,18206632.8,1193.0,43.0,7.478260869565218,-1.2681159420289856,15261.217770326908,541.380695807315 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,KBL,Kumari Bank Limited,223.2,226.0,220.1,,222.8,223.2,-0.39999999999997726,,147675.0,32933246.4,381.0,5.900000000000006,2.643369175627243,-0.17921146953404002,86438.96692913385,223.011656678517 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,KBSH,Kutheli Bukhari Small Hydropower Limited,1000.0,1013.0,990.0,,994.0,1022.0,-28.0,,3598.0,3585343.5,80.0,23.0,2.3,-2.73972602739726,44816.79375,996.4823513062813 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,KDBY,Kumari Dhanabriddhi Yojana,11.0,11.28,11.0,,11.01,11.03,-0.019999999999999574,,27810.0,310928.0,24.0,0.27999999999999936,2.5454545454545396,-0.18132366273798345,12955.333333333334,11.180438691118303 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,KDL,Kalinchowk Darshan Limited,781.2,794.0,780.0,,786.0,796.2,-10.200000000000045,,1550.0,1216761.0,19.0,14.0,1.7921146953405016,-1.2810851544838038,64040.05263157895,785.0070967741935 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,KEF,Kumari Equity Fund,10.4,10.6,10.4,,10.6,10.68,-0.08000000000000007,,3000.0,31610.0,8.0,0.1999999999999993,1.9230769230769162,-0.7490636704119857,3951.25,10.536666666666667 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,KHPL,Kalinchock Hydropower Limited,900.0,1041.0,900.0,,911.2,920.0,-8.799999999999955,,7018.0,6418047.9,138.0,141.0,15.666666666666668,-0.9565217391304299,46507.593478260875,914.5123824451412 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,KKHC,Khanikhola Hydropower Co. Ltd.,283.0,287.0,280.0,,286.0,283.0,3.0,,67320.0,19131461.4,246.0,7.0,2.4734982332155475,1.0600706713780919,77770.16829268292,284.18688948306595 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,761.0,771.0,756.6,,771.0,780.0,-9.0,,2272.0,1722693.3,17.0,14.399999999999977,1.8922470433639915,-1.153846153846154,101334.90000000001,758.2276848591549 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,KPCL,Kalika power Company Ltd,470.0,472.9,467.1,,470.0,470.1,-0.10000000000002274,,1614.0,758140.6,19.0,5.7999999999999545,1.2340425531914798,-0.021272069772393692,39902.13684210526,469.7277571251549 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,KSBBL,Kamana Sewa Bikas Bank Limited,489.7,489.7,480.1,,482.0,485.1,-3.1000000000000227,,5050.0,2443868.0,24.0,9.599999999999966,1.9603839085154107,-0.6390434961863579,101827.83333333333,483.9342574257426 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,KSY,Kumari Sabal Yojana,9.56,9.84,9.56,,9.84,9.83,0.009999999999999787,,300.0,2924.0,2.0,0.27999999999999936,2.9288702928870225,0.10172939979653903,1462.0,9.746666666666666 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,LBBL,Lumbini Bikas Bank Ltd.,498.0,504.0,492.4,,495.3,502.9,-7.599999999999966,,19632.0,9753964.5,86.0,11.600000000000023,2.3293172690763098,-1.5112348379399416,113418.19186046511,496.8400825183374 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,LEC,Liberty Energy Company Limited,227.0,232.0,225.3,,230.0,225.0,5.0,,128344.0,29352509.2,367.0,6.699999999999989,2.9515418502202593,2.2222222222222223,79979.58910081744,228.70184192482702 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,LICN,Life Insurance Corporation (Nepal) Limited,795.0,800.0,785.2,,800.0,795.0,5.0,,8359.0,6579820.0,27.0,14.799999999999955,1.8616352201257804,0.628930817610063,243697.03703703705,787.153965785381 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,911.0,911.0,900.0,,900.0,908.0,-8.0,,60.0,54390.0,5.0,11.0,1.2074643249176729,-0.881057268722467,10878.0,906.5 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,LSL,Laxmi Sunrise Bank Limited,228.9,230.0,226.8,,228.0,229.7,-1.6999999999999886,,89606.0,20474081.3,92.0,3.1999999999999886,1.3979903888160718,-0.7400957771005611,222544.36195652175,228.4900709773899 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,LUK,Laxmi Unnati Kosh,10.3,10.91,10.3,,10.91,10.0,0.9100000000000001,,64605.0,698928.7,27.0,0.6099999999999994,5.9223300970873725,9.100000000000001,25886.248148148148,10.818492376751024 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,LVF2,Laxmi Value Fund 2,9.32,9.32,9.32,,9.32,9.6,-0.27999999999999936,,1100.0,10252.0,3.0,0.0,0.0,-2.9166666666666603,3417.3333333333335,9.32 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,MABEL,Mabilung Energy Limited,604.5,617.4,604.5,,617.4,615.0,2.3999999999999773,,2948.0,1791267.4,49.0,12.899999999999977,2.13399503722084,0.3902439024390207,36556.477551020405,607.6212347354139 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,MAKAR,Makar Jitumaya Suri Hydropower Limited,445.0,446.0,441.0,,445.0,445.0,0.0,,5378.0,2389904.0,34.0,5.0,1.1235955056179776,0.0,70291.29411764706,444.38527333581254 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,MANDU,Mandu Hydropower Limited,845.0,845.0,821.0,,821.0,839.0,-18.0,,454.0,375254.0,9.0,24.0,2.8402366863905324,-2.1454112038140645,41694.88888888889,826.5506607929516 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,820.3,869.9,820.2,,869.9,845.0,24.899999999999977,,178.0,150606.1,9.0,49.69999999999993,6.058758990613183,2.946745562130175,16734.01111111111,846.1016853932584 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,270.6,274.5,270.6,,272.4,273.1,-0.7000000000000455,,4604.0,1255886.3,74.0,3.8999999999999773,1.4412416851441157,-0.2563163676309211,16971.436486486487,272.78155951346656 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,MBL,Machhapuchhre Bank Limited,273.5,273.5,256.1,,258.0,260.5,-2.5,,64052.0,16519347.1,136.0,17.399999999999977,6.361974405850083,-0.9596928982725527,121465.78749999999,257.9052504215325 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,MBLEF,MBL Equity Fund,9.82,10.15,9.82,,9.96,10.1,-0.1399999999999988,,1100.0,10992.0,11.0,0.33000000000000007,3.360488798370673,-1.3861386138613743,999.2727272727273,9.992727272727272 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,MCHL,Menchhiyam Hydropower Limited,280.0,285.8,279.0,,285.0,280.0,5.0,,1736.0,492549.0,23.0,6.800000000000011,2.428571428571433,1.7857142857142856,21415.17391304348,283.72638248847926 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,MDB,Miteri Development Bank Limited,595.0,595.0,580.0,,582.0,595.0,-13.0,,3299.0,1927417.0,26.0,15.0,2.5210084033613445,-2.1848739495798317,74131.42307692308,584.242800848742 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,MEHL,Manakamana Engineering Hydropower Limited,303.5,312.0,303.5,,312.0,312.0,0.0,,139.0,42644.0,13.0,8.5,2.800658978583196,0.0,3280.3076923076924,306.7913669064748 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,MEL,Modi Energy Limited,220.0,221.0,219.0,,219.1,221.2,-2.0999999999999943,,7406.0,1626971.5,54.0,2.0,0.9090909090909091,-0.9493670886075923,30129.10185185185,219.6828922495274 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,MEN,Mountain Energy Nepal Limited,595.1,600.0,590.5,,594.0,597.4,-3.3999999999999773,,9035.0,5375700.8,67.0,9.5,1.5963703579230382,-0.5691329092735148,80234.34029850746,594.9862534587714 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,MERO,Mero Microfinance Bittiya Sanstha Ltd.,686.0,690.0,686.0,,689.8,681.0,8.799999999999955,,1510.0,1039478.0,14.0,4.0,0.5830903790087464,1.2922173274596116,74248.42857142857,688.3960264900662 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,MFIL,Manjushree Finance Ltd.,775.0,795.0,775.0,,782.0,787.0,-5.0,,52509.0,41656755.1,32.0,20.0,2.5806451612903225,-0.6353240152477764,1301773.596875,793.3260031613628 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,MHCL,Molung Hydropower Company Limited,317.0,324.0,314.0,,323.0,326.0,-3.0,,5079.0,1602006.6,32.0,10.0,3.1545741324921135,-0.9202453987730062,50062.70625,315.4177200236267 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,MHL,Mandakini Hydropower Limited,473.0,478.0,470.1,,472.1,478.0,-5.899999999999977,,60.0,28364.0,6.0,7.899999999999977,1.6701902748414328,-1.2343096234309576,4727.333333333333,472.73333333333335 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,MHNL,Mountain Hydro Nepal Limited,236.5,243.0,236.5,,238.0,243.8,-5.800000000000011,,1510.0,360870.0,10.0,6.5,2.748414376321353,-2.37899917965546,36087.0,238.98675496688742 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,MKCL,Muktinath Krishi Company Limited,1124.2,1149.7,1117.0,,1117.0,1158.9,-41.90000000000009,,485.0,543037.5,17.0,32.700000000000045,2.9087351005159263,-3.6154974544827065,31943.382352941175,1119.6649484536083 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,MKHC,Maya Khola Hydropower Company Limited,293.1,295.0,290.1,,294.0,294.0,0.0,,1564.0,457428.5,33.0,4.899999999999977,1.6717843739338032,0.0,13861.469696969696,292.4734654731458 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,MKHL,Mai Khola Hydropower Limited,495.1,505.0,487.3,,492.2,501.0,-8.800000000000011,,473.0,234103.0,18.0,17.69999999999999,3.575035346394665,-1.7564870259481062,13005.722222222223,494.9323467230444 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,MKJC,Mailung Khola Jal Vidhyut Company Limited,469.8,469.8,462.0,,462.0,472.0,-10.0,,326.0,152404.0,4.0,7.800000000000011,1.6602809706258006,-2.11864406779661,38101.0,467.49693251533745 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1140.0,1140.0,1130.0,,1130.0,1158.0,-28.0,,200.0,226120.0,4.0,10.0,0.8771929824561403,-2.4179620034542317,56530.0,1130.6 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,MLBL,Mahalaxmi Bikas Bank Ltd.,355.5,360.0,355.4,,355.9,358.0,-2.1000000000000227,,4257.0,1514456.2,24.0,4.600000000000023,1.2939521800281357,-0.586592178770956,63102.34166666667,355.7566831101715 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1729.9,1729.9,1729.9,,1729.9,1735.0,-5.099999999999909,,36.0,62276.4,2.0,0.0,0.0,-0.29394812680114746,31138.2,1729.9 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,MMF1,Mega Mutual Fund -1,9.22,9.27,9.0,,9.12,9.5,-0.3800000000000008,,13420.0,124044.2,9.0,0.2699999999999996,2.928416485900212,-4.000000000000008,13782.688888888888,9.243233979135619 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,505.0,509.0,491.0,,499.0,495.0,4.0,,2619.0,1301760.8,28.0,18.0,3.564356435643564,0.8080808080808081,46491.45714285714,497.0449789996182 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,MNBBL,Muktinath Bikas Bank Ltd.,375.0,376.9,371.1,,374.5,375.0,-0.5,,5012.0,1869913.8,48.0,5.7999999999999545,1.5466666666666544,-0.13333333333333333,38956.5375,373.0873503591381 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,MNMF1,Muktinath Mutual Fund 1,9.55,9.57,9.55,,9.57,9.8,-0.23000000000000043,,5700.0,54489.0,5.0,0.019999999999999574,0.209424083769629,-2.3469387755102082,10897.8,9.559473684210527 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,MPFL,Multipurpose Finance Company Limited,615.0,618.0,613.5,,617.0,624.7,-7.7000000000000455,,6091.0,3755759.4,20.0,4.5,0.7317073170731708,-1.232591643989122,187787.97,616.6080118207191 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,MSHL,Mid Solu Hydropower Limited,630.0,630.0,618.0,,618.0,630.0,-12.0,,31.0,19290.0,3.0,12.0,1.9047619047619049,-1.9047619047619049,6430.0,622.258064516129 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1212.5,1212.5,1197.0,,1201.0,1212.5,-11.5,,80.0,96046.0,8.0,15.5,1.2783505154639174,-0.9484536082474228,12005.75,1200.575 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,NABBC,Narayani Development Bank Limited,782.0,799.9,772.0,,773.3,782.0,-8.700000000000045,,3225.0,2505810.0,41.0,27.899999999999977,3.567774936061378,-1.1125319693094688,61117.31707317073,776.9953488372093 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,NABIL,Nabil Bank Limited,560.0,560.0,554.0,,556.0,560.0,-4.0,,34844.0,19387714.3,281.0,6.0,1.0714285714285714,-0.7142857142857143,68995.42455516015,556.4147141545172 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,NABILD87,9% Nabil Debenture 2087,1150.0,1150.0,1150.0,,1150.0,1135.0,15.0,,24.0,27600.0,1.0,0.0,0.0,1.3215859030837005,27600.0,1150.0 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,750.0,750.0,727.5,,746.0,744.8,1.2000000000000455,,50.0,36788.0,5.0,22.5,3.0,0.1611170784103176,7357.6,735.76 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,NBF3,Nabil Balanced Fund-3,9.61,9.79,9.61,,9.61,9.9,-0.2900000000000009,,300.0,2901.0,3.0,0.17999999999999972,1.8730489073881345,-2.9292929292929384,967.0,9.67 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,NBL,Nepal Bank Limited,268.2,272.0,268.2,,268.9,270.0,-1.1000000000000227,,26332.0,7099301.8,70.0,3.8000000000000114,1.416853094705448,-0.4074074074074159,101418.59714285714,269.60739024760744 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1500.0,1505.0,1465.3,,1505.0,1505.0,0.0,,256.0,376525.2,7.0,39.700000000000045,2.6466666666666696,0.0,53789.31428571429,1470.8015625 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,NFS,Nepal Finance Ltd.,584.0,589.0,580.0,,589.0,585.0,4.0,,4291.0,2501354.4,35.0,9.0,1.5410958904109588,0.6837606837606838,71467.26857142856,582.9304124912608 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,NGPL,Ngadi Group Power Ltd.,411.5,414.0,410.0,,410.5,413.0,-2.5,,48446.0,19948860.3,159.0,4.0,0.9720534629404617,-0.6053268765133172,125464.53018867924,411.77517854931267 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,NHDL,Nepal Hydro Developers Ltd.,625.0,646.0,620.1,,646.0,639.0,7.0,,519.0,327329.2,11.0,25.899999999999977,4.143999999999997,1.0954616588419406,29757.2,630.6921001926783 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,NHPC,National Hydro Power Company Limited,283.0,283.0,265.0,,270.0,269.9,0.10000000000002274,,108074.0,29184247.8,326.0,18.0,6.36042402826855,0.03705075954057901,89522.23251533743,270.0394896089716 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,NIBLGF,NIBL Growth Fund,9.22,9.22,9.22,,9.22,9.22,0.0,,400.0,3688.0,3.0,0.0,0.0,0.0,1229.3333333333333,9.22 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,NIBLSTF,NIBL Stable Fund,8.7,8.9,8.66,,8.66,8.8,-0.14000000000000057,,440.0,3858.0,4.0,0.2400000000000002,2.7586206896551753,-1.5909090909090973,964.5,8.768181818181818 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,NIBSF2,NIBL Samriddhi Fund -2,8.8,8.88,8.8,,8.88,8.87,0.010000000000001563,,1250.0,11066.0,5.0,0.08000000000000007,0.9090909090909097,0.11273957158964558,2213.2,8.8528 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,NICA,NIC Asia Bank Ltd.,340.0,342.5,332.0,,335.7,340.0,-4.300000000000011,,56972.0,19180603.7,94.0,10.5,3.088235294117647,-1.2647058823529445,204048.97553191488,336.6671996770343 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,NICFC,NIC Asia Flexi CAP Fund,9.2,9.2,9.11,,9.11,9.46,-0.3500000000000014,,500.0,4591.0,5.0,0.08999999999999986,0.978260869565216,-3.6997885835095286,918.2,9.182 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,NICGF2,NIC ASIA Growth Fund-2,9.05,9.15,9.05,,9.14,9.27,-0.129999999999999,,600.0,5470.0,6.0,0.09999999999999964,1.1049723756906038,-1.4023732470334305,911.6666666666666,9.116666666666667 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,NICL,Nepal Insurance Co. Ltd.,520.0,520.0,511.0,,513.5,513.0,0.5,,5107.0,2621869.8,33.0,9.0,1.7307692307692308,0.09746588693957114,79450.59999999999,513.3874681809281 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,558.0,562.0,552.0,,555.1,562.0,-6.899999999999977,,3937.0,2191210.0,31.0,10.0,1.7921146953405016,-1.2277580071174337,70684.19354838709,556.5684531369063 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,NICSF,NIC Asia Select Fund 30,8.8,9.0,8.8,,8.81,9.0,-0.1899999999999995,,1880.0,16879.0,7.0,0.1999999999999993,2.2727272727272645,-2.111111111111106,2411.285714285714,8.978191489361702 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,NIFRA,Nepal Infrastructure Bank Limited,252.0,253.0,250.9,,251.6,254.0,-2.4000000000000057,,11310.0,2846403.6,129.0,2.0999999999999943,0.833333333333331,-0.9448818897637817,22065.144186046513,251.67140583554377 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,NIL,Neco Insurance Limited,625.0,625.0,618.1,,625.0,625.1,-0.10000000000002274,,1709.0,1063274.7,22.0,6.899999999999977,1.1039999999999963,-0.01599744040953811,48330.66818181818,622.1619075482738 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,NIMB,Nepal Investment Mega Bank Limited,203.0,206.0,201.0,,203.4,203.0,0.4000000000000057,,44039.0,8919635.8,179.0,5.0,2.4630541871921183,0.19704433497537227,49830.36759776537,202.53947183178548 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,144.4,144.4,144.4,,144.4,144.4,0.0,,349.0,50395.6,1.0,0.0,0.0,0.0,50395.6,144.4 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,NLG,NLG Insurance Company Ltd.,571.7,595.0,571.4,,581.1,589.0,-7.899999999999977,,875.0,508643.6,19.0,23.600000000000023,4.128039181388845,-1.341256366723256,26770.715789473685,581.3069714285714 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,NLIC,Nepal Life Insurance Co. Ltd.,769.0,769.0,750.0,,750.0,758.0,-8.0,,12667.0,9534774.3,65.0,19.0,2.4707412223667102,-1.0554089709762533,146688.8353846154,752.7255309070814 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,NLICL,National Life Insurance Co. Ltd.,584.5,585.0,577.0,,585.0,581.3,3.7000000000000455,,814.0,473566.0,9.0,8.0,1.3686911890504705,0.6365043867194299,52618.444444444445,581.7764127764128 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,NMB,NMB Bank Limited,237.9,251.0,237.9,,248.5,250.2,-1.6999999999999886,,20260.0,5033188.5,79.0,13.099999999999994,5.506515342580913,-0.6794564348521137,63711.24683544304,248.42983711747286 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,NMB50,NMB 50,10.42,10.42,10.35,,10.35,10.42,-0.07000000000000028,,4450.0,46118.0,9.0,0.07000000000000028,0.6717850287907897,-0.6717850287907897,5124.222222222223,10.363595505617978 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,NMBHF2,NMB Hybrid Fund L- II,9.6,9.77,9.57,,9.57,9.77,-0.1999999999999993,,1800.0,17447.0,5.0,0.1999999999999993,2.083333333333326,-2.0470829068577205,3489.4,9.692777777777778 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,NMBMF,NMB Microfinance Bittiya Sanstha Ltd.,624.0,624.0,622.0,,622.0,636.0,-14.0,,740.0,460360.0,4.0,2.0,0.3205128205128205,-2.20125786163522,115090.0,622.1081081081081 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,NMFBS,National Laghubitta Bittiya Sanstha Limited,1130.0,1130.0,1120.0,,1122.0,1126.0,-4.0,,1383.0,1559985.9,12.0,10.0,0.8849557522123894,-0.3552397868561279,129998.825,1127.9724511930585 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,NMIC,Nepal Micro Insurance Company Limited,940.0,940.0,922.0,,931.0,940.0,-9.0,,491.0,456458.0,25.0,18.0,1.9148936170212765,-0.9574468085106382,18258.32,929.6496945010183 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,541.0,542.0,532.0,,532.0,543.8,-11.799999999999955,,1520.0,814265.0,15.0,10.0,1.8484288354898337,-2.169915410077226,54284.333333333336,535.7006578947369 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,NRIC,Nepal Reinsurance Company Limited,1016.4,1016.4,951.0,,962.4,968.0,-5.600000000000023,,8068.0,7728799.9,97.0,65.39999999999998,6.434474616292796,-0.5785123966942172,79678.34948453608,957.9573500247893 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,NRM,Nepal Republic Media Limited,314.0,322.0,311.0,,314.3,317.0,-2.6999999999999886,,3568.0,1128220.4,50.0,11.0,3.5031847133757963,-0.851735015772867,22564.408,316.2052690582959 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,NRN,NRN Infrastructure and Development Limited,1499.0,1499.0,1425.0,,1439.0,1436.0,3.0,,15952.0,22906088.8,99.0,74.0,4.936624416277518,0.20891364902506965,231374.63434343436,1435.938365095286 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,NSIF2,NMB Sulav Investment Fund - 2,10.63,10.66,10.63,,10.66,10.8,-0.14000000000000057,,200.0,2129.0,2.0,0.02999999999999936,0.2822201317027221,-1.2962962962963014,1064.5,10.645 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,NSY,Nepal Life Samriddhi Lagani Yojana,9.36,9.36,9.1,,9.21,9.36,-0.14999999999999858,,600.0,5520.0,5.0,0.2599999999999998,2.7777777777777755,-1.6025641025640875,1104.0,9.2 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,NTC,Nepal Doorsanchar Company Limited,864.9,864.9,855.1,,862.0,862.0,0.0,,1415.0,1219113.0,30.0,9.799999999999955,1.1330789686668927,0.0,40637.1,861.5639575971732 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,633.0,633.0,610.2,,611.0,623.1,-12.100000000000023,,3391.0,2091596.7,29.0,22.799999999999955,3.601895734597149,-1.9419033862943382,72124.02413793103,616.8082276614568 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,NWCL,Nepal Warehousing Company Limited ,715.0,722.0,708.2,,711.0,724.0,-13.0,,550.0,391186.0,12.0,13.799999999999955,1.9300699300699238,-1.7955801104972375,32598.833333333332,711.2472727272727 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,NYADI,Nyadi Hydropower Limited,365.1,366.0,364.0,,366.0,368.0,-2.0,,874.0,318891.7,22.0,2.0,0.5477951246233909,-0.5434782608695652,14495.077272727272,364.8646453089245 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,OHL,Oriental Hotels Limited,689.0,689.0,670.0,,671.3,673.1,-1.8000000000000682,,1693.0,1141206.7,16.0,19.0,2.7576197387518144,-0.2674194027633439,71325.41875,674.0736562315416 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,OMPL,Om Megashree Pharmaceuticals Limited,947.0,950.0,932.0,,936.2,947.6,-11.399999999999977,,1502.0,1411850.0,41.0,18.0,1.9007391763463568,-1.2030392570704915,34435.365853658535,939.9800266311585 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,PBD88,10% Prime Debenture 2088,1193.0,1193.0,1182.0,,1182.0,1193.0,-11.0,,125.0,148850.0,2.0,11.0,0.9220452640402346,-0.9220452640402346,74425.0,1190.8 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,PCBL,Prime Commercial Bank Ltd.,243.0,245.0,242.0,,242.0,243.0,-1.0,,16948.0,4127315.8,66.0,3.0,1.2345679012345678,-0.411522633744856,62535.087878787876,243.52819211706395 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,PCIL,Palpa Cement Industries Limited,697.2,697.2,641.0,,655.0,664.0,-9.0,,16070.0,10531407.4,441.0,56.200000000000045,8.060814687320718,-1.355421686746988,23880.74240362812,655.345824517735 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,PHCL,Peoples Hydropower Company Limited,305.2,306.0,302.0,,302.0,305.2,-3.1999999999999886,,29475.0,8926054.9,97.0,4.0,1.3106159895150722,-1.048492791612054,92021.18453608248,302.8347718405428 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,PMHPL,Panchakanya Mai Hydropower Ltd,323.9,323.9,318.0,,318.0,327.0,-9.0,,4370.0,1392898.0,30.0,5.899999999999977,1.8215498610682241,-2.7522935779816518,46429.933333333334,318.74096109839815 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,PMLI,Prabhu Mahalaxmi Life Insurance Limited,447.0,450.0,441.1,,444.0,447.4,-3.3999999999999773,,1226.0,545119.4,43.0,8.899999999999977,1.9910514541386974,-0.7599463567277553,12677.19534883721,444.6324632952692 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,PPCL,Panchthar Power Compant Limited,330.9,349.9,330.9,,342.0,348.0,-6.0,,2289.0,781626.2,17.0,19.0,5.741915986702932,-1.7241379310344827,45978.01176470588,341.4705985146352 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,PPL,People's Power Limited,322.6,337.0,322.6,,335.5,339.5,-4.0,,5113.0,1713504.0,25.0,14.399999999999977,4.463732176069429,-1.1782032400589102,68540.16,335.1269313514571 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,PRIN,Prabhu Insurance Ltd.,678.6,689.0,678.6,,689.0,680.4,8.600000000000023,,265.0,179915.0,4.0,10.399999999999977,1.5325670498084258,1.2639623750734896,44978.75,678.9245283018868 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,PROFL,Progressive Finance Limited,437.0,437.0,428.0,,430.0,437.9,-7.899999999999977,,5170.0,2227595.5,22.0,9.0,2.059496567505721,-1.8040648549897187,101254.34090909091,430.86953578336556 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,PRSF,Prabhu Smart Fund,12.75,12.95,12.75,,12.95,12.9,0.049999999999998934,,31800.0,411451.0,8.0,0.1999999999999993,1.5686274509803866,0.3875968992247979,51431.375,12.9387106918239 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,PRVU,Prabhu Bank Limited,199.0,199.8,196.2,,197.9,198.0,-0.09999999999999432,,61668.0,12185386.6,175.0,3.6000000000000227,1.8090452261306647,-0.05050505050504763,69630.78057142856,197.59659142505026 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,PSF,Prabhu Select Fund,11.79,11.8,11.79,,11.8,12.1,-0.29999999999999893,,400.0,4718.0,2.0,0.010000000000001563,0.08481764206956374,-2.479338842975198,2359.0,11.795 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,PURE,Pure Energy Limited,840.1,855.0,840.1,,846.0,855.0,-9.0,,3730.0,3160916.8,41.0,14.899999999999977,1.773598381145099,-1.0526315789473684,77095.53170731707,847.4307774798928 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,RADHI,Radhi Bidyut Company Ltd,777.0,777.0,725.0,,734.0,740.0,-6.0,,21303.0,15616296.4,80.0,52.0,6.692406692406692,-0.8108108108108109,195203.70500000002,733.0562080458152 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,RAWA,Rawa Energy Development Limited,430.0,436.0,426.1,,429.0,434.0,-5.0,,6962.0,2992013.0,60.0,9.899999999999977,2.3023255813953436,-1.1520737327188941,49866.88333333333,429.76343004883654 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,RBBF40,RBB Focus 40,9.05,9.26,9.02,,9.03,9.29,-0.2599999999999998,,29331.0,265011.66,9.0,0.2400000000000002,2.6519337016574607,-2.7987082884822367,29445.739999999998,9.035207118748081 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,RBCLPO,Rastriya Beema Company Limited Promoter Share,11450.0,11450.0,11450.0,,11450.0,11378.0,72.0,,30.0,343500.0,2.0,0.0,0.0,0.6328001406222534,171750.0,11450.0 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,RFPL,River Falls Power Limited,345.0,345.0,331.1,,333.0,339.8,-6.800000000000011,,5293.0,1771304.0,45.0,13.899999999999977,4.02898550724637,-2.001177163037084,39362.311111111114,334.65029283959944 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,RHGCL,Rapti Hydro And General Construction Limited,270.0,270.0,263.0,,263.4,268.9,-5.5,,3955.0,1045751.0,38.0,7.0,2.5925925925925926,-2.0453700260319825,27519.763157894737,264.41238938053095 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,251.3,263.2,251.3,,262.1,264.5,-2.3999999999999773,,4186.0,1098087.8,40.0,11.899999999999977,4.735376044568236,-0.9073724007561351,27452.195,262.3238891543239 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,RIDI,Ridi Power Company Limited,355.0,370.0,355.0,,367.0,366.0,1.0,,204370.0,74676056.5,332.0,15.0,4.225352112676056,0.273224043715847,224927.8810240964,365.39637177667953 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,RLEL,Ridge Line Energy Limited,863.4,896.0,846.0,,872.6,890.1,-17.5,,7877.0,6851025.6,148.0,50.0,5.791058605513088,-1.9660712279519155,46290.71351351351,869.7506157166433 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,RLFL,Reliance Finance Ltd.,474.0,474.0,463.0,,465.7,469.0,-3.3000000000000114,,8403.0,3927630.5,48.0,11.0,2.320675105485232,-0.7036247334754822,81825.63541666667,467.4081280495061 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,RMF1,RBB Mutual Fund 1,9.39,9.97,9.39,,9.68,9.68,0.0,,2100.0,20057.0,13.0,0.5800000000000001,6.176783812566561,0.0,1542.8461538461538,9.550952380952381 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,RMF2,RBB Mutual Fund 2,10.0,10.0,10.0,,10.0,10.12,-0.11999999999999922,,1100.0,11000.0,4.0,0.0,0.0,-1.1857707509881346,2750.0,10.0 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,RNLI,Reliable Nepal Life Insurance Limited,444.0,445.0,440.9,,444.0,445.0,-1.0,,9123.0,4031670.7,99.0,4.100000000000023,0.9234234234234285,-0.22471910112359553,40723.94646464647,441.92378603529545 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,660.0,660.0,643.0,,646.0,642.0,4.0,,397.0,257878.3,10.0,17.0,2.5757575757575757,0.6230529595015576,25787.829999999998,649.5675062972292 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,RSML,Reliance Spinning Mills Limited,3401.0,3401.0,3100.0,,3111.0,3240.0,-129.0,,22518.0,70483224.7,542.0,301.0,8.8503381358424,-3.981481481481482,130042.85,3130.0836974864555 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,RSY,Reliable Samriddhi Yojana,9.91,10.2,9.91,,10.2,10.2,0.0,,900.0,9088.0,8.0,0.28999999999999915,2.9263370332996885,0.0,1136.0,10.097777777777777 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,RURU,Ru Ru Jalbidhyut Pariyojana Limited,627.5,627.5,610.1,,620.0,627.5,-7.5,,496.0,307180.7,14.0,17.399999999999977,2.7729083665338607,-1.1952191235059761,21941.47857142857,619.3159274193548 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,SABBL,Salapa Bikas Bank Limited,1055.0,1127.0,1042.0,,1085.0,1065.0,20.0,,16028.0,17127342.1,287.0,85.0,8.056872037914692,1.8779342723004695,59677.15017421603,1068.588850761168 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,SADBL,Shangrila Development Bank Ltd.,417.0,419.9,414.3,,415.5,417.6,-2.1000000000000227,,3424.0,1426483.8,22.0,5.599999999999966,1.342925659472414,-0.5028735632183963,64840.17272727273,416.6132593457944 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,SAGAR,Sagar Distillery Limited,1740.0,1740.0,1685.5,,1700.0,1743.0,-43.0,,4880.0,8335575.0,99.0,54.5,3.1321839080459766,-2.4670109007458403,84197.72727272728,1708.109631147541 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,SAGF,Sanima Growth Fund,10.05,10.05,10.05,,10.05,10.06,-0.009999999999999787,,200.0,2010.0,2.0,0.0,0.0,-0.09940357852882492,1005.0,10.05 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,SAHAS,Sahas Urja Limited,662.1,665.5,659.0,,661.6,662.1,-0.5,,24232.0,16071698.2,179.0,6.5,0.981724814982631,-0.07551729346020239,89786.02346368715,663.2427451304061 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,SAIL,Shreenagar Agritech Industries Limited,1045.0,1089.0,1045.0,,1079.5,1093.0,-13.5,,26980.0,28856892.9,266.0,44.0,4.2105263157894735,-1.2351326623970724,108484.55977443609,1069.5660822831726 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,SALICO,Sagarmatha Lumbini Insurance Co. Limited,603.5,603.5,603.0,,603.0,599.3,3.7000000000000455,,35.0,21110.0,2.0,0.5,0.08285004142502071,0.6173869514433582,10555.0,603.1428571428571 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,SANIMA,Sanima Bank Limited,370.4,375.0,368.0,,371.8,373.0,-1.1999999999999886,,42064.0,15673697.9,193.0,7.0,1.8898488120950323,-0.3217158176943669,81210.86994818653,372.61548830353746 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,SANVI,Sanvi Energy Limited,600.2,621.1,600.2,,612.5,616.0,-3.5,,3689.0,2247340.3,65.0,20.899999999999977,3.482172609130286,-0.5681818181818182,34574.46615384615,609.2004066142586 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,SAPDBL,Saptakoshi Development Bank Ltd,792.5,822.0,792.5,,822.0,810.0,12.0,,17066.0,13851022.5,126.0,29.5,3.722397476340694,1.4814814814814816,109928.75,811.6150533223954 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,SARBTM,Sarbottam Cement Limited,793.0,803.0,780.0,,790.0,793.0,-3.0,,2184.0,1733349.9,32.0,23.0,2.900378310214376,-0.37831021437578816,54167.184375,793.6583791208791 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,SBCF,Sunrise Bluechip Fund,10.0,10.0,9.66,,9.67,9.95,-0.27999999999999936,,10550.0,105344.5,6.0,0.33999999999999986,3.399999999999999,-2.814070351758788,17557.416666666668,9.985260663507109 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,SBI,Nepal SBI Bank Limited,435.0,435.0,409.0,,409.0,415.0,-6.0,,5557.0,2290280.3,43.0,26.0,5.977011494252873,-1.4457831325301205,53262.33255813953,412.1432967428468 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,SBL,Siddhartha Bank Limited,405.1,413.0,405.0,,411.0,409.0,2.0,,55848.0,22896505.2,151.0,8.0,1.9748210318439892,0.4889975550122249,151632.48476821193,409.9789643317576 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,SCB,Standard Chartered Bank Limited,656.0,660.0,650.0,,655.0,654.0,1.0,,2793.0,1832760.8,31.0,10.0,1.524390243902439,0.1529051987767584,59121.31612903226,656.1979233798783 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,SFEF,Sunrise Focused Equity Fund,10.0,10.05,10.0,,10.05,10.16,-0.10999999999999943,,4630.0,46526.5,5.0,0.05000000000000071,0.5000000000000071,-1.0826771653543252,9305.3,10.048920086393089 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,SFMF,Sunrise First Mutual Fund,10.06,10.06,10.06,,10.06,10.05,0.009999999999999787,,100.0,1006.0,1.0,0.0,0.0,0.09950248756218692,1006.0,10.06 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,SGHC,Swet-Ganga Hydropower & Construction Limited ,318.0,323.0,314.0,,320.0,320.0,0.0,,11338.0,3604625.0,72.0,9.0,2.8301886792452833,0.0,50064.23611111111,317.9242370788499 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,SGHL,Sanigad Hydro Limited,515.0,525.0,505.0,,516.0,520.0,-4.0,,36488.0,18747896.4,1683.0,20.0,3.8834951456310676,-0.7692307692307693,11139.570053475934,513.8099210699407 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,SGIC,Sanima GIC Insurance Limited,470.0,470.0,466.0,,466.2,468.2,-2.0,,1834.0,856352.1,29.0,4.0,0.851063829787234,-0.42716787697565145,29529.38275862069,466.9313522355507 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,SHEL,Singati Hydro Energy Limited,307.9,307.9,302.0,,304.3,305.0,-0.6999999999999886,,81048.0,24627851.5,110.0,5.899999999999977,1.916206560571607,-0.22950819672130773,223889.55909090908,303.86747976507746 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,SHINE,Shine Resunga Development Bank Ltd.,414.0,414.9,410.0,,413.0,415.0,-2.0,,16100.0,6644902.3,37.0,4.899999999999977,1.1835748792270477,-0.48192771084337355,179591.95405405405,412.726850931677 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,SHIVM,SHIVAM CEMENTS LTD,642.0,646.0,636.6,,640.0,643.5,-3.5,,41860.0,26808107.4,208.0,9.399999999999977,1.4641744548286568,-0.5439005439005439,128885.13173076922,640.4230148112756 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,SHL,Soaltee Hotel Limited,505.0,508.0,495.0,,502.0,502.0,0.0,,7178.0,3601373.5,22.0,13.0,2.5742574257425743,0.0,163698.79545454544,501.7238088604068 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1435.0,1450.0,1435.0,,1450.0,1470.0,-20.0,,20.0,28850.0,2.0,15.0,1.0452961672473868,-1.3605442176870748,14425.0,1442.5 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,SHPC,Sanima Mai Hydropower Ltd.,512.0,512.0,508.0,,509.1,509.0,0.10000000000002274,,5532.0,2819857.8,33.0,4.0,0.78125,0.01964636542240132,85450.23636363636,509.73568329718 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,SICL,Shikhar Insurance Co. Ltd.,615.0,620.0,605.0,,615.0,618.0,-3.0,,2192.0,1344499.0,36.0,15.0,2.4390243902439024,-0.48543689320388345,37347.194444444445,613.3663321167883 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,SIFC,Shree Investment Finance Co. Ltd.,520.0,526.0,520.0,,522.0,520.0,2.0,,2325.0,1212288.4,16.0,6.0,1.153846153846154,0.38461538461538464,75768.025,521.4143655913978 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,SIGS3,Siddhartha Investment Growth Scheme 3,10.81,10.81,10.49,,10.79,10.5,0.28999999999999915,,37331.0,392304.49,11.0,0.3200000000000003,2.9602220166512514,2.7619047619047534,35664.04454545455,10.50881278294179 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,SIKLES,Sikles Hydropower Limited,558.1,560.0,552.0,,560.0,563.9,-3.8999999999999773,,5410.0,3015813.3,31.0,8.0,1.4334348683031715,-0.6916119879411203,97284.29999999999,557.4516266173752 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,SINDU,Sindhu Bikash Bank Ltd,702.0,714.7,695.0,,700.0,710.0,-10.0,,5433.0,3813962.5,47.0,19.700000000000045,2.8062678062678126,-1.4084507042253522,81148.13829787234,701.9993557886987 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,SIPD,Shikhar power Development Limited,715.0,715.0,660.0,,683.5,681.0,2.5,,15861.0,10813361.9,292.0,55.0,7.6923076923076925,0.36710719530102787,37032.06130136987,681.7578904230503 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,276.0,283.0,274.0,,275.0,276.4,-1.3999999999999773,,1993.0,549315.0,34.0,9.0,3.260869565217391,-0.5065123010130165,16156.323529411764,275.62217762167586 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,SJLIC,SuryaJyoti Life Insurance Company Limited,419.0,424.0,415.4,,415.6,419.0,-3.3999999999999773,,6821.0,2845172.8,63.0,8.600000000000023,2.0525059665871175,-0.8114558472553645,45161.473015873016,417.11960123149095 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,765.0,765.0,755.1,,757.3,765.0,-7.7000000000000455,,2208.0,1672479.9,34.0,9.899999999999977,1.2941176470588207,-1.0065359477124243,49190.58529411764,757.463722826087 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,SKHEL,Suryakunda Hydro Electric Limited,999.9,1010.0,946.0,,985.2,999.9,-14.699999999999932,,979.0,966968.0,42.0,64.0,6.4006400640064,-1.4701470147014635,23023.04761904762,987.7099080694586 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,SKHL,Super Khudi Hydropower Limited,890.1,899.9,873.0,,880.0,915.0,-35.0,,2310.0,2044303.1,61.0,26.899999999999977,3.0221323446803705,-3.825136612021858,33513.16557377049,884.979696969697 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,818.0,818.0,812.0,,816.0,818.0,-2.0,,448.0,364970.0,5.0,6.0,0.7334963325183375,-0.24449877750611246,72994.0,814.6651785714286 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1090.0,1155.0,1090.0,,1096.0,1105.0,-9.0,,505.0,556492.0,15.0,65.0,5.963302752293578,-0.8144796380090499,37099.46666666667,1101.9643564356436 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,SLCF,Sanima Large Cap Fund,9.99,10.25,9.99,,10.25,9.7,0.5500000000000007,,12350.0,123647.5,10.0,0.2599999999999998,2.6026026026026003,5.6701030927835125,12364.75,10.011943319838057 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,742.0,742.1,742.0,,742.0,742.0,0.0,,140.0,103883.2,10.0,0.10000000000002274,0.013477088948790126,0.0,10388.32,742.0228571428571 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,SMB,Support Microfinance Bittiya Sanstha Ltd.,1860.0,1860.0,1835.6,,1841.1,1860.0,-18.90000000000009,,248.0,457105.3,12.0,24.40000000000009,1.3118279569892521,-1.0161290322580694,38092.10833333333,1843.1665322580645 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1560.0,1560.0,1550.0,,1550.0,1560.0,-10.0,,11.0,17015.0,2.0,10.0,0.641025641025641,-0.641025641025641,8507.5,1546.8181818181818 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,SMH,Super Mai Hydropower Limited,506.0,514.0,501.0,,509.0,510.0,-1.0,,2462.0,1252038.1,27.0,13.0,2.5691699604743086,-0.19607843137254902,46371.781481481485,508.5451259138912 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,SMHL,Super Madi Hydropower Limited,482.2,502.0,482.1,,496.5,486.5,10.0,,53622.0,26479871.5,198.0,19.899999999999977,4.126918291165487,2.055498458376156,133736.72474747474,493.8247640893663 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,SMJC,Sagarmatha Jalabidhyut Company Limited,452.0,459.9,450.2,,452.0,458.9,-6.899999999999977,,2969.0,1347587.9,30.0,9.699999999999989,2.1460176991150415,-1.503595554587051,44919.596666666665,453.8861232738295 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,783.0,830.0,750.0,,756.0,760.5,-4.5,,293.0,226028.0,15.0,80.0,10.217113665389528,-0.591715976331361,15068.533333333333,771.4266211604096 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,SNLI,Sun Nepal Life Insurance Company Limited,436.0,438.0,430.0,,431.0,437.0,-6.0,,10464.0,4525130.4,91.0,8.0,1.834862385321101,-1.3729977116704806,49726.7076923077,432.4474770642202 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,SNORL,Snow Rivers Limited,893.5,947.0,887.0,,937.0,910.0,27.0,,18893.0,17260751.5,512.0,60.0,6.715165081141578,2.9670329670329667,33712.4052734375,913.6056475943471 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,SOHL,Solu Hydropower Limited,561.5,617.9,561.5,,610.1,591.0,19.100000000000023,,227729.0,135631151.9,991.0,56.39999999999998,10.044523597506675,3.2318104906937437,136862.91816347124,595.581379183152 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,SONA,Sonapur Minerals And Oil Limited,410.0,413.0,409.0,,410.2,413.6,-3.400000000000034,,5505.0,2260619.8,89.0,4.0,0.975609756097561,-0.8220502901354048,25400.22247191011,410.64846503178927 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,SOPL,Sopan Pharmaceuticals Limited,901.0,901.0,836.1,,854.0,858.9,-4.899999999999977,,23647.0,20189296.8,672.0,64.89999999999998,7.2031076581576,-0.5704971475142597,30043.59642857143,853.7783566625787 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,SPC,Samling Power Company Limited,410.5,420.0,410.5,,414.5,418.0,-3.5,,990.0,411656.0,12.0,9.5,2.3142509135200973,-0.8373205741626795,34304.666666666664,415.81414141414143 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,SPDL,Synergy Power Development Ltd.,402.0,402.0,374.0,,376.0,383.0,-7.0,,21514.0,8100117.1,67.0,28.0,6.965174129353234,-1.8276762402088773,120897.27014925373,376.5044668587896 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,SPHL,Sayapatri Hydropower Limited,520.1,540.0,520.1,,525.0,535.0,-10.0,,16220.0,8736355.0,24.0,19.899999999999977,3.826187271678519,-1.8691588785046727,364014.7916666667,538.6162145499384 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,SPIL,Siddhartha Premier Insurance Limited,710.0,710.0,684.3,,704.8,705.0,-0.20000000000004547,,503.0,347249.0,8.0,25.700000000000045,3.6197183098591617,-0.028368794326247587,43406.125,690.3558648111332 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,SPL,Shuvam Power Limited,665.0,665.0,650.6,,650.6,665.0,-14.399999999999977,,40.0,26213.0,4.0,14.399999999999977,2.1654135338345832,-2.1654135338345832,6553.25,655.325 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,SRLI,Sanima Reliance Life Insurance Limited,381.0,385.0,381.0,,383.2,385.0,-1.8000000000000114,,1490.0,570520.3,58.0,4.0,1.0498687664041995,-0.46753246753247046,9836.556896551725,382.8995302013423 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,SSHL,Shiva Shree Hydropower Ltd,207.9,207.9,203.0,,205.4,205.0,0.4000000000000057,,48583.0,9993954.3,157.0,4.900000000000006,2.3569023569023595,0.19512195121951498,63655.75987261147,205.7088755325937 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,STC,Salt Trading Corporation,5200.0,5200.0,5125.5,,5125.5,5200.0,-74.5,,44.0,227679.0,3.0,74.5,1.4326923076923077,-1.4326923076923077,75893.0,5174.522727272727 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2056.0,2070.0,2000.0,,2046.0,2098.0,-52.0,,439.0,889049.0,15.0,70.0,3.404669260700389,-2.478551000953289,59269.933333333334,2025.1685649202734 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,668.5,690.0,668.5,,685.0,689.0,-4.0,,8687.0,5969659.0,22.0,21.5,3.2161555721765147,-0.5805515239477503,271348.13636363635,687.1945435708529 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,627.2,627.4,627.2,,627.4,631.0,-3.6000000000000227,,160.0,100354.4,3.0,0.1999999999999318,0.03188775510202994,-0.5705229793977848,33451.46666666667,627.2149999999999 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,SYPNL,SY Panel Nepal Limited,1297.0,1392.0,1297.0,,1355.0,1365.0,-10.0,,18513.0,25309030.3,276.0,95.0,7.324595219737856,-0.7326007326007326,91699.38514492754,1367.0950305190947 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,TAMOR,Sanima Middle Tamor Hydropower Limited,450.0,454.0,449.0,,450.5,451.0,-0.5,,11382.0,5139200.9,89.0,5.0,1.1111111111111112,-0.11086474501108648,57743.83033707865,451.5200228430856 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,TPC,Terhathum Power Company Limited,354.0,362.0,354.0,,355.7,360.0,-4.300000000000011,,6852.0,2446619.7,25.0,8.0,2.2598870056497176,-1.1944444444444475,97864.788,357.0665061295972 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,553.0,555.0,540.4,,544.0,553.0,-9.0,,22211.0,12127232.9,737.0,14.600000000000023,2.640144665461125,-1.62748643761302,16454.86146540027,546.0012111116114 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,TRH,Taragaon Regency Hotel Limited,770.0,770.0,770.0,,770.0,771.0,-1.0,,20.0,15400.0,1.0,0.0,0.0,-0.12970168612191957,15400.0,770.0 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,TSHL,Three Star Hydropower Limited,390.0,393.0,380.0,,382.0,390.0,-8.0,,2910.0,1116179.0,47.0,13.0,3.3333333333333335,-2.051282051282051,23748.489361702126,383.56666666666666 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,TTL,Trade Tower Limited,750.0,758.9,730.0,,734.8,746.0,-11.200000000000045,,3401.0,2509587.7,88.0,28.899999999999977,3.85333333333333,-1.5013404825737326,28518.04204545455,737.8970008820936 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,TVCL,Trishuli Jal Vidhyut Company Limited ,483.2,485.0,480.2,,485.0,483.0,2.0,,1350.0,649396.0,10.0,4.800000000000011,0.9933774834437109,0.4140786749482402,64939.6,481.03407407407406 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,UAIL,United Ajod Insurance Limited,445.1,450.0,445.1,,450.0,448.5,1.5,,2225.0,994629.8,27.0,4.899999999999977,1.100876207593794,0.33444816053511706,36838.140740740746,447.0246292134832 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,UHEWA,Upper Hewakhola Hydropower Company Limited,575.0,583.0,570.0,,577.0,582.1,-5.100000000000023,,13349.0,7672497.8,58.0,13.0,2.2608695652173916,-0.8761381205978392,132284.4448275862,574.761989662147 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2721.0,2798.0,2721.0,,2753.0,2800.0,-47.0,,320.0,881090.0,4.0,77.0,2.8298419698640207,-1.6785714285714286,220272.5,2753.40625 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,ULHC,Upper Lohore Khola Hydropower Company Limited,350.0,354.0,348.0,,348.1,350.0,-1.8999999999999773,,1251.0,439071.0,21.0,6.0,1.7142857142857144,-0.5428571428571364,20908.14285714286,350.9760191846523 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,UMHL,United Modi Hydropower Ltd.,570.0,594.4,570.0,,585.0,590.0,-5.0,,19346.0,11173376.0,61.0,24.399999999999977,4.2807017543859605,-0.847457627118644,183170.09836065574,577.5548433784762 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,UMRH,United IDI Mardi RB Hydropower Limited.,530.0,538.8,530.0,,530.0,536.0,-6.0,,1647.0,875322.1,23.0,8.799999999999955,1.6603773584905575,-1.1194029850746268,38057.48260869565,531.4645415907711 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,UNHPL,Union Hydropower Limited,390.0,394.0,388.0,,388.0,392.0,-4.0,,4036.0,1577984.0,21.0,6.0,1.5384615384615385,-1.0204081632653061,75142.09523809524,390.97720515361743 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,UNL,Unilever Nepal Limited,48100.0,48100.0,48100.0,,48100.0,48000.0,100.0,,10.0,481000.0,1.0,0.0,0.0,0.20833333333333334,481000.0,48100.0 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1251.0,1270.0,1250.0,,1270.0,1270.0,0.0,,62.0,78230.0,4.0,20.0,1.5987210231814548,0.0,19557.5,1261.774193548387 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,UPCL,UNIVERSAL POWER COMPANY LTD,350.0,354.8,348.2,,348.6,351.0,-2.3999999999999773,,11896.0,4177750.1,55.0,6.600000000000023,1.8857142857142923,-0.6837606837606772,75959.09272727273,351.1894838601211 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,UPPER,Upper Tamakoshi Hydropower Ltd,198.9,198.9,195.5,,196.0,197.0,-1.0,,26604.0,5233718.0,190.0,3.4000000000000057,1.7094017094017124,-0.5076142131979695,27545.884210526317,196.72673282213202 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,USHEC,Upper Solu Hydro Electric Company Limited,496.0,496.0,486.2,,494.0,496.6,-2.6000000000000227,,2965.0,1458307.5,14.0,9.800000000000011,1.9758064516129055,-0.5235602094240883,104164.82142857143,491.8406408094435 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,USHL,Upper Syange Hydropower Limited,567.3,567.3,540.0,,540.1,540.3,-0.1999999999999318,,1202.0,651295.0,42.0,27.299999999999955,4.812268640930717,-0.03701647233017431,15507.02380952381,541.842762063228 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1182.0,1189.0,1156.0,,1189.0,1170.0,19.0,,87.0,101431.0,8.0,33.0,2.7918781725888326,1.6239316239316242,12678.875,1165.8735632183907 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,670.3,680.0,670.3,,675.0,686.0,-11.0,,450.0,302879.0,19.0,9.700000000000045,1.4471132328808065,-1.6034985422740524,15941.0,673.0644444444445 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,VLUCL,Vision Lumbini Urja Company Limited ,434.1,457.0,434.1,,457.0,446.0,11.0,,727.0,317414.5,20.0,22.899999999999977,5.275282193043072,2.4663677130044843,15870.725,436.6086657496561 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1363.0,1385.0,1363.0,,1368.0,1361.0,7.0,,40.0,54960.0,4.0,22.0,1.6140865737344092,0.5143277002204262,13740.0,1374.0 +2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,YMHL,Yambaling Hydropower Limited,645.7,645.7,593.1,,632.0,615.0,17.0,,19608.0,12151764.9,627.0,52.60000000000002,8.146197924732851,2.7642276422764227,19380.805263157894,619.7350520195839 From c61a4b36f433828010d4caa2cd1e51c0d62bb593 Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Tue, 28 Jul 2026 07:45:40 +0000 Subject: [PATCH 6/9] Update market data (2026-07-28 13:30:29 NPT) [run:30339615244-1] --- .../2026/07/market_summary_2026-07-28.csv | 1 + data/nepse/2026/07/today_price_2026-07-28.csv | 327 ++++++++++++++++++ 2 files changed, 328 insertions(+) diff --git a/data/nepse/2026/07/market_summary_2026-07-28.csv b/data/nepse/2026/07/market_summary_2026-07-28.csv index a770f93d..e406e3f9 100644 --- a/data/nepse/2026/07/market_summary_2026-07-28.csv +++ b/data/nepse/2026/07/market_summary_2026-07-28.csv @@ -4,3 +4,4 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-28T06:15:32+00:00,2026-07-28T12:00:32+05:45,2026-07-28,12:00:32,1785219332,1,6,12,OPEN,,,,,,,,,, 2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,OPEN,,,,,,,,,, 2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,OPEN,,,,,,,,,, +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,OPEN,,,,,,,,,, diff --git a/data/nepse/2026/07/today_price_2026-07-28.csv b/data/nepse/2026/07/today_price_2026-07-28.csv index 925a2942..0b42e54b 100644 --- a/data/nepse/2026/07/today_price_2026-07-28.csv +++ b/data/nepse/2026/07/today_price_2026-07-28.csv @@ -1263,3 +1263,330 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,VLUCL,Vision Lumbini Urja Company Limited ,434.1,457.0,434.1,,457.0,446.0,11.0,,727.0,317414.5,20.0,22.899999999999977,5.275282193043072,2.4663677130044843,15870.725,436.6086657496561 2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1363.0,1385.0,1363.0,,1368.0,1361.0,7.0,,40.0,54960.0,4.0,22.0,1.6140865737344092,0.5143277002204262,13740.0,1374.0 2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,nepse_official,OPEN,2026-07-28,YMHL,Yambaling Hydropower Limited,645.7,645.7,593.1,,632.0,615.0,17.0,,19608.0,12151764.9,627.0,52.60000000000002,8.146197924732851,2.7642276422764227,19380.805263157894,619.7350520195839 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,922.0,948.0,922.0,,937.1,949.9,-12.799999999999955,,787.0,738109.6,12.0,26.0,2.8199566160520604,-1.347510264238336,61509.13333333333,937.8775095298602 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,ADBL,Agricultural Development Bank Limited,320.0,322.0,318.3,,318.3,322.0,-3.6999999999999886,,22923.0,7328362.7,110.0,3.6999999999999886,1.1562499999999964,-1.149068322981363,66621.4790909091,319.6947476333813 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,AHL,Asian Hydropower Limited,415.0,418.5,415.0,,416.0,420.0,-4.0,,1778.0,740620.0,24.0,3.5,0.8433734939759037,-0.9523809523809524,30859.166666666668,416.5466816647919 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,AHPC,Arun Valley Hydropower Development Co. Ltd.,271.5,272.8,269.0,,269.1,271.3,-2.1999999999999886,,41686.0,11284472.9,130.0,3.8000000000000114,1.399631675874774,-0.810910431256907,86803.63769230769,270.70174399078826 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,355.0,371.9,355.0,,371.9,366.2,5.699999999999989,,219396.0,80682770.0,470.0,16.899999999999977,4.760563380281684,1.5565264882577796,171665.46808510637,367.7495031814618 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,AKPL,Arun Kabeli Power Ltd.,258.2,262.0,258.2,,258.6,259.8,-1.1999999999999886,,16725.0,4338923.1,81.0,3.8000000000000114,1.4717273431448534,-0.46189376443417574,53566.951851851845,259.4273901345291 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1060.0,1144.0,1060.0,,1095.8,1096.9,-1.1000000000001364,,954.0,1035541.1,29.0,84.0,7.9245283018867925,-0.10028261464127416,35708.31379310345,1085.4728511530398 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,ALICL,Asian Life Insurance Co. Limited,428.0,436.0,428.0,,430.2,436.0,-5.800000000000011,,4547.0,1966351.8,51.0,8.0,1.8691588785046727,-1.3302752293578008,38555.91764705882,432.45036287662197 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5600.0,6292.0,5552.0,,5605.0,5768.0,-163.0,,2277.0,12772123.9,106.0,740.0,13.214285714285715,-2.825936199722608,120491.73490566039,5609.189240228371 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,APHL,Appolo Hydropower Limited,809.4,870.0,809.4,,870.0,852.0,18.0,,10812.0,9203825.3,246.0,60.60000000000002,7.487027427724244,2.112676056338028,37413.92398373984,851.2602016278211 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,API,Api Power Company Ltd.,335.0,337.0,332.0,,335.8,336.0,-0.19999999999998863,,63494.0,21275443.4,214.0,5.0,1.4925373134328357,-0.059523809523806134,99417.9598130841,335.078013670583 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1055.0,1059.0,1042.0,,1045.0,1059.0,-14.0,,300.0,315040.0,16.0,17.0,1.6113744075829384,-1.3220018885741265,19690.0,1050.1333333333334 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,BANDIPUR,Bandipur Cablecar and Tourism Limited,730.0,740.0,718.0,,740.0,730.0,10.0,,11297.0,8239123.1,200.0,22.0,3.0136986301369864,1.36986301369863,41195.6155,729.3195627157652 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,BARUN,Barun Hydropower Co. Ltd.,323.1,326.5,322.5,,324.0,325.0,-1.0,,16711.0,5415895.5,54.0,4.0,1.2380068090374496,-0.3076923076923077,100294.36111111111,324.091646221052 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,BBC,Bishal Bazar Company Limited,4350.0,4350.0,4209.0,,4333.0,4265.0,68.0,,140.0,596160.0,13.0,141.0,3.2413793103448274,1.5943728018757326,45858.46153846154,4258.285714285715 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,BEDC,Bhugol Energy Development Company Limited,330.0,330.0,320.2,,325.0,325.4,-0.39999999999997726,,5494.0,1784607.4,49.0,9.800000000000011,2.9696969696969733,-0.12292562999384675,36420.55918367347,324.82843101565345 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,BFC,Best Finance Company Ltd.,513.1,519.9,505.4,,516.5,516.0,0.5,,38634.0,19791714.6,174.0,14.5,2.8259598518807247,0.09689922480620156,113745.48620689656,512.2874825283429 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,BGWT,Bhagawati Hydropower Development Company Limited,588.0,588.0,575.0,,587.0,588.0,-1.0,,204.0,118202.8,12.0,13.0,2.2108843537414966,-0.17006802721088435,9850.233333333334,579.4254901960785 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,BHCL,Bikash Hydropower Company Limited,533.4,533.4,496.0,,501.1,508.0,-6.899999999999977,,10773.0,5399827.0,129.0,37.39999999999998,7.011623547056614,-1.3582677165354284,41859.124031007756,501.2370741668987 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,BHDC,Bindhyabasini Hydropower Development Company Limited,440.0,440.0,428.1,,434.0,438.1,-4.100000000000023,,2870.0,1245566.7,30.0,11.899999999999977,2.7045454545454493,-0.9358593928326917,41518.89,433.99536585365854 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,BHL,Balephi Hydropower Limited,211.5,214.9,211.5,,212.1,214.0,-1.9000000000000057,,26955.0,5734358.2,147.0,3.4000000000000057,1.6075650118203337,-0.8878504672897223,39009.23945578231,212.7382007048785 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,BHPL,Barahi Hydropower Public Limited,504.1,504.1,470.5,,480.0,480.1,-0.10000000000002274,,2958.0,1434086.5,27.0,33.60000000000002,6.665344177742516,-0.020828993959596486,53114.31481481482,484.8162609871535 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,BJHL,Bhujung Hydropower Limited,725.0,765.8,725.0,,748.2,746.0,2.2000000000000455,,5135.0,3839105.9,86.0,40.799999999999955,5.627586206896545,0.2949061662198453,44640.766279069765,747.6350340798442 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,286.7,291.0,284.1,,288.9,289.9,-1.0,,8270.0,2370245.8,65.0,6.899999999999977,2.406696895709793,-0.3449465332873405,36465.32,286.6077146311971 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,BNT,Bottlers Nepal (Terai) Limited,11600.6,11750.0,11600.6,,11750.0,11652.0,98.0,,46.0,539006.0,4.0,149.39999999999964,1.2878644208058172,0.8410573292138689,134751.5,11717.521739130434 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,BPCL,Butwal Power Company Limited,665.0,666.9,655.6,,657.0,665.0,-8.0,,1683.0,1111008.3,32.0,11.299999999999955,1.6992481203007452,-1.2030075187969926,34719.009375,660.1356506238859 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,BUNGAL,Bungal Hydro Limited,602.5,610.0,585.2,,608.0,603.0,5.0,,22124.0,13240298.0,256.0,24.799999999999955,4.1161825726141,0.8291873963515755,51719.9140625,598.4585969987344 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,C30MF,Citizens Super 30 Mutual Fund,9.8,10.07,9.8,,10.07,9.7,0.370000000000001,,4100.0,41260.0,2.0,0.2699999999999996,2.7551020408163223,3.8144329896907325,20630.0,10.06341463414634 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,937.0,940.0,930.1,,937.0,937.0,0.0,,8085.0,7573972.4,85.0,9.899999999999977,1.0565635005336156,0.0,89105.55764705883,936.7931230674088 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,CFCL,Central Finance Co. Ltd.,627.0,699.0,627.0,,653.0,660.0,-7.0,,207888.0,136816560.0,409.0,72.0,11.483253588516746,-1.0606060606060608,334514.81662591686,658.1262987762641 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,CGH,Chandragiri Hills Limited,782.0,790.0,776.5,,780.0,782.0,-2.0,,15510.0,12081996.6,42.0,13.5,1.7263427109974423,-0.2557544757033248,287666.5857142857,778.981083172147 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,CHCL,Chilime Hydropower Company Limited,490.5,497.0,490.0,,495.0,496.9,-1.8999999999999773,,12923.0,6389079.6,82.0,7.0,1.4271151885830784,-0.3823706983296392,77915.60487804878,494.39600711909 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,CHDC,CEDB Holdings Limited,2287.1,2329.0,2274.0,,2274.0,2300.0,-26.0,,10993.0,25219075.7,99.0,55.0,2.404792094792532,-1.1304347826086958,254738.13838383838,2294.103129264077 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,CHL,Chhyangdi Hydropower Ltd.,267.0,269.0,260.2,,262.1,267.0,-4.899999999999977,,3394.0,890096.0,29.0,8.800000000000011,3.295880149812738,-1.8352059925093547,30692.96551724138,262.2557454331173 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,CIT,Citizen Investment Trust,1720.0,1721.0,1717.0,,1721.0,1721.0,0.0,,1127.0,1937108.0,40.0,4.0,0.23255813953488372,0.0,48427.7,1718.8181011535048 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,CITY,City Hotel Limited,372.0,376.0,365.1,,372.0,372.7,-0.6999999999999886,,55154.0,20373302.1,307.0,10.899999999999977,2.9301075268817143,-0.18781862087469509,66362.54755700326,369.3893842695 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,CIZBD90,10% Citizens Bank Debenture 2090,1211.0,1211.0,1211.0,,1211.0,1240.0,-29.0,,25.0,30275.0,1.0,0.0,0.0,-2.338709677419355,30275.0,1211.0 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,CKHL,Chirkhwa Hydropower Limited ,602.0,602.0,597.0,,600.0,614.7,-14.700000000000045,,800.0,477910.0,9.0,5.0,0.8305647840531563,-2.39141044411909,53101.11111111111,597.3875 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,CLI,Citizen Life Insurance Company Limited,445.5,454.0,445.5,,448.0,453.0,-5.0,,1460.0,653934.0,79.0,8.5,1.9079685746352413,-1.1037527593818985,8277.645569620254,447.9 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,CORBL,Corporate Development Bank Limited,1380.0,1386.8,1356.0,,1360.0,1399.9,-39.90000000000009,,19129.0,26009935.7,463.0,30.799999999999955,2.231884057971011,-2.8502035859704327,56176.96695464363,1359.7122536462962 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,CREST,Crest Micro Life Insurance Limited,1195.0,1230.0,1165.0,,1199.0,1200.3,-1.2999999999999545,,2772.0,3324309.0,57.0,65.0,5.439330543933055,-0.10830625676913727,58321.21052631579,1199.245670995671 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,CSY,Citizens Santulit Yojana,9.05,9.29,9.02,,9.03,9.05,-0.02000000000000135,,830.0,7553.7,7.0,0.2699999999999996,2.983425414364636,-0.22099447513813644,1079.1,9.100843373493976 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1391.0,1393.0,1342.0,,1342.0,1355.0,-13.0,,458.0,621040.2,20.0,51.0,3.6664270309130123,-0.959409594095941,31052.01,1355.9829694323143 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,CZBIL,Citizens Bank International Limited,207.0,209.0,205.1,,206.0,208.0,-2.0,,33990.0,7001167.4,88.0,3.9000000000000057,1.8840579710144956,-0.9615384615384616,79558.72045454546,205.97726978523096 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,835.5,843.0,835.5,,843.0,844.0,-1.0,,1005.0,843417.4,20.0,7.5,0.8976660682226212,-0.11848341232227488,42170.87,839.2212935323383 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,DHEL,Daramkhola Hydro Energy Limited,605.0,605.0,590.0,,600.0,605.0,-5.0,,10132.0,6033562.4,161.0,15.0,2.479338842975207,-0.8264462809917356,37475.54285714286,595.4956968022109 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,DHPL,Dibyashwori Hydropower Ltd.,294.0,294.0,289.1,,289.1,296.9,-7.7999999999999545,,267.0,77342.5,5.0,4.899999999999977,1.666666666666659,-2.6271471876052392,15468.5,289.67228464419475 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1220.3,1220.3,1200.1,,1210.0,1258.0,-48.0,,61.0,73824.0,6.0,20.200000000000045,1.655330656395972,-3.815580286168521,12304.0,1210.2295081967213 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,DOLTI,Dolti Power Company Limited,325.0,329.0,320.0,,322.0,325.0,-3.0,,11218.0,3635222.3,76.0,9.0,2.769230769230769,-0.9230769230769231,47831.87236842105,324.0526207880192 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,DORDI,Dordi Khola Jal Bidyut Company Limited,255.0,261.0,254.2,,260.0,257.0,3.0,,11810.0,3027318.6,59.0,6.800000000000011,2.666666666666671,1.1673151750972763,51310.48474576271,256.33519051651143 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,EBL,Everest Bank Limited,726.0,728.0,717.5,,722.0,726.0,-4.0,,13606.0,9831718.7,94.0,10.5,1.4462809917355373,-0.5509641873278237,104592.75212765957,722.601697780391 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,EBLD85,10.50% Everest Bank Limited Debenture 2085,1148.0,1148.0,1148.0,,1148.0,1148.0,0.0,,5.0,5455.0,1.0,0.0,0.0,0.0,5455.0,1091.0 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,EBLD86,Everest Bank Limited,1100.4,1100.4,1100.4,,1100.4,1100.4,0.0,,25.0,27510.0,1.0,0.0,0.0,0.0,27510.0,1100.4 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,ECL,Everest Colour Limited,771.1,861.0,771.1,,861.0,748.7,112.29999999999995,,510.0,436928.0,51.0,89.89999999999998,11.658669433277133,14.999332175771329,8567.21568627451,856.721568627451 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,EDBL,Excel Development Bank Ltd.,573.0,580.0,570.0,,578.0,575.5,2.5,,13705.0,7846930.0,19.0,10.0,1.7452006980802792,0.4344048653344918,412996.3157894737,572.5596497628603 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,EHPL,Eastern Hydropower Limited,346.1,349.0,342.5,,345.9,346.1,-0.20000000000004547,,4359.0,1500786.0,49.0,6.5,1.8780699219878647,-0.057786766830408974,30628.285714285714,344.2959394356504 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,ENL,Emerging Nepal Limited,801.0,801.0,801.0,,801.0,824.0,-23.0,,20.0,16020.0,2.0,0.0,0.0,-2.7912621359223304,8010.0,801.0 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,765.2,773.8,765.2,,770.0,765.0,5.0,,2278.0,1754560.2,15.0,8.599999999999909,1.1238891792995176,0.6535947712418301,116970.68,770.2195785776997 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,983.0,983.0,950.1,,974.0,955.0,19.0,,540.0,517758.5,17.0,32.89999999999998,3.3468972533062034,1.9895287958115182,30456.382352941175,958.812037037037 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,GBBD85,"Garima Debenture, 2085",1060.0,1062.0,1060.0,,1062.0,1070.0,-8.0,,50.0,53050.0,2.0,2.0,0.18867924528301888,-0.7476635514018692,26525.0,1061.0 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,GBBL,Garima Bikas Bank Limited,400.0,422.5,400.0,,418.5,419.0,-0.5,,16288.0,6822897.0,64.0,22.5,5.625,-0.11933174224343676,106607.765625,418.8910240667976 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,GBIME,Global IME Bank Limited,255.0,257.0,251.1,,256.0,255.0,1.0,,146798.0,37398990.5,374.0,5.900000000000006,2.313725490196081,0.39215686274509803,99997.30080213904,254.76498658019864 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,GBIMESY2,Global IME Sammunat Yojana -2,9.3,9.32,9.05,,9.32,9.3,0.019999999999999574,,10300.0,95965.0,4.0,0.2699999999999996,2.903225806451608,0.2150537634408556,23991.25,9.316990291262137 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,723.2,762.6,723.2,,750.0,761.2,-11.200000000000045,,1275.0,953182.0,21.0,39.39999999999998,5.448008849557519,-1.4713610089332692,45389.619047619046,747.5937254901961 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,GCIL,Ghorahi Cement Industry Limited,358.0,366.0,354.5,,366.0,359.0,7.0,,11804.0,4248931.9,134.0,11.5,3.212290502793296,1.9498607242339834,31708.447014925376,359.9569552694002 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,GFCL,Goodwill Finance Limited,617.0,625.0,617.0,,618.0,618.0,0.0,,1344.0,830971.9,15.0,8.0,1.2965964343598055,0.0,55398.12666666667,618.2826636904762 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,GHL,Ghalemdi Hydro Limited,229.0,231.9,227.6,,231.9,231.0,0.9000000000000057,,9325.0,2133978.0,39.0,4.300000000000011,1.8777292576419264,0.38961038961039207,54717.38461538462,228.8448257372654 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,GIBF1,Global IME Balanced Fund-1,10.61,11.01,10.61,,10.68,10.7,-0.019999999999999574,,10700.0,117519.0,7.0,0.40000000000000036,3.770028275212068,-0.1869158878504633,16788.428571428572,10.983084112149532 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1100.0,1101.0,1094.0,,1094.0,1096.0,-2.0,,673.0,740662.0,5.0,7.0,0.6363636363636364,-0.18248175182481752,148132.4,1100.5378900445764 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1710.0,1770.0,1710.0,,1770.0,1800.0,-30.0,,40.0,69759.5,6.0,60.0,3.508771929824561,-1.6666666666666667,11626.583333333334,1743.9875 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,GLH,GreenLife Hydropower Limited,255.0,256.9,251.0,,252.5,254.0,-1.5,,6498.0,1643399.4,56.0,5.899999999999977,2.3137254901960698,-0.5905511811023622,29346.417857142857,252.9084949215143 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,460.0,476.0,460.0,,475.0,469.9,5.100000000000023,,5504.0,2581260.4,39.0,16.0,3.4782608695652173,1.0853373058097515,66186.1641025641,468.9789970930232 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,GMLI,Guardian Micro Life Insurance Limited ,1170.0,1170.0,1151.3,,1165.0,1175.0,-10.0,,150.0,174655.0,12.0,18.700000000000045,1.5982905982906022,-0.851063829787234,14554.583333333334,1164.3666666666666 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,GRDBL,Green Development Bank Ltd.,1050.0,1079.7,1045.0,,1074.9,1074.0,0.900000000000091,,4444.0,4756302.8,40.0,34.700000000000045,3.304761904761909,0.0837988826815727,118907.56999999999,1070.2751575157515 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,GSY,Garima Samriddhi Yojana,9.8,9.86,9.68,,9.68,9.87,-0.1899999999999995,,1050.0,10268.0,9.0,0.17999999999999972,1.8367346938775482,-1.9250253292806434,1140.888888888889,9.779047619047619 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,GUFL,Gurkhas Finance Ltd.,588.0,597.0,579.0,,590.0,578.5,11.5,,51211.0,30105766.5,306.0,18.0,3.061224489795918,1.9878997407087293,98384.85784313726,587.8769502645916 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,GVL,Green Ventures Limited,485.0,485.0,479.2,,479.6,485.0,-5.399999999999977,,5478.0,2636814.1,50.0,5.800000000000011,1.1958762886597962,-1.1134020618556653,52736.282,481.3461299744433 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,H8020,Himalayan 80-20,11.7,11.8,11.7,,11.8,11.81,-0.009999999999999787,,600.0,7040.0,6.0,0.10000000000000142,0.854700854700867,-0.08467400508043849,1173.3333333333333,11.733333333333333 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,HATHY,Hathway Investment Nepal Limited,737.0,740.0,720.0,,729.9,737.0,-7.100000000000023,,3259.0,2361252.1,44.0,20.0,2.7137042062415198,-0.9633649932157425,53664.82045454546,724.5327094200676 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,HBL,Himalayan Bank Limited,201.9,202.9,199.0,,201.1,201.9,-0.8000000000000114,,24445.0,4923749.0,305.0,3.9000000000000057,1.9316493313521574,-0.3962357602773707,16143.439344262295,201.4215176927797 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,HDHPC,Himal Dolakha Hydropower Company Limited,212.0,216.5,211.5,,215.0,214.0,1.0,,52118.0,11147600.9,193.0,5.0,2.358490566037736,0.46728971962616817,57759.59015544042,213.89157105030893 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,HDL,Himalayan Distillery Limited,1177.9,1177.9,1160.0,,1171.0,1164.8,6.2000000000000455,,7235.0,8463235.9,124.0,17.90000000000009,1.519653620850674,0.5322802197802237,68251.90241935484,1169.7630822391154 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,HEI,Himalayan Everest Insurance Limited,540.0,540.0,540.0,,540.0,542.0,-2.0,,117.0,63180.0,1.0,0.0,0.0,-0.36900369003690037,63180.0,540.0 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,HEIP,Himalayan Everest Insurance Limited Promoter,347.0,352.2,342.0,,342.0,342.0,0.0,,1771.0,614992.0,6.0,10.199999999999989,2.9394812680115243,0.0,102498.66666666667,347.25691699604744 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,HFIN,Hotel Forest Inn Limited,719.0,745.0,702.0,,737.6,720.0,17.600000000000023,,28257.0,20467626.3,509.0,43.0,5.980528511821975,2.4444444444444478,40211.446561886056,724.3382630852533 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,HHL,Himalayan Hydropower Limited,354.6,354.6,341.0,,342.0,344.3,-2.3000000000000114,,8205.0,2803668.3,47.0,13.600000000000023,3.8353073886068874,-0.6680220737728758,59652.517021276595,341.7024131627056 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,HIDCL,Hydorelectricity Investment and Development Company Ltd,260.0,263.9,258.2,,259.1,262.0,-2.8999999999999773,,22854.0,5941593.4,121.0,5.699999999999989,2.192307692307688,-1.1068702290076249,49104.07768595042,259.9804585630524 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,192.9,195.0,191.6,,193.0,194.0,-1.0,,22050.0,4249461.9,67.0,3.4000000000000057,1.7625712804561977,-0.5154639175257731,63424.80447761194,192.7193605442177 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,HIMSTAR,Him Star Urja Company Limited,749.7,749.8,727.4,,735.0,728.0,7.0,,4504.0,3307325.0,74.0,22.399999999999977,2.9878618113912196,0.9615384615384616,44693.58108108108,734.3083925399645 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,899.8,899.8,880.1,,880.1,883.6,-3.5,,1145.0,1008265.5,7.0,19.699999999999932,2.189375416759272,-0.39610683567224986,144037.92857142858,880.5812227074235 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,HLI,Himalayan Life Insurance Limited,328.0,330.0,325.3,,327.0,329.5,-2.5,,16445.0,5382196.2,142.0,4.699999999999989,1.4329268292682893,-0.7587253414264037,37902.79014084507,327.28465795074493 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,HLICF,HLI Large Cap Fund,8.35,8.4,8.35,,8.4,8.6,-0.1999999999999993,,200.0,1675.0,2.0,0.05000000000000071,0.5988023952095893,-2.3255813953488293,837.5,8.375 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,HPPL,Himalayan Power Partner Ltd.,370.0,381.9,370.0,,376.0,379.0,-3.0,,110796.0,41723182.3,196.0,11.899999999999977,3.2162162162162096,-0.79155672823219,212873.37908163265,376.5766119715513 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,HRL,Himalayan Reinsurance Limited,601.0,605.0,595.1,,600.0,603.9,-3.8999999999999773,,51015.0,30587668.3,521.0,9.899999999999977,1.647254575707151,-0.6458022851465437,58709.53608445298,599.5818543565618 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,HURJA,Himalaya Urja Bikas Company Limited,237.0,238.0,233.0,,237.0,237.0,0.0,,22404.0,5274593.1,96.0,5.0,2.109704641350211,0.0,54943.678125,235.43086502410281 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,ICFC,ICFC Finance Limited,615.0,619.9,610.2,,614.0,613.0,1.0,,2718.0,1666334.1,23.0,9.699999999999932,1.5772357723577126,0.1631321370309951,72449.30869565217,613.0736203090509 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,ICFCD88,9% ICFC Finance Limited Debenture 2088,1125.0,1125.0,1125.0,,1125.0,1125.0,0.0,,25.0,28125.0,1.0,0.0,0.0,0.0,28125.0,1125.0 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,ICFCD89,8% ICFC Finance Limited Debenture 2089,1086.0,1096.0,1086.0,,1096.0,1097.6,-1.599999999999909,,80.0,87430.0,5.0,10.0,0.9208103130755065,-0.14577259475217832,17486.0,1092.875 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,IGI,IGI Prudential insurance Limited,441.0,442.9,438.0,,438.0,443.0,-5.0,,2090.0,918672.0,17.0,4.899999999999977,1.111111111111106,-1.1286681715575622,54039.529411764706,439.555980861244 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,IHL,Ingwa Hydropower Limited,350.0,355.0,350.0,,355.0,358.8,-3.8000000000000114,,1954.0,689087.4,27.0,5.0,1.4285714285714286,-1.0590858416945406,25521.755555555555,352.6547594677585 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,865.0,915.6,865.0,,904.0,883.9,20.100000000000023,,171.0,153578.0,12.0,50.60000000000002,5.849710982658962,2.2740128973865845,12798.166666666666,898.1169590643275 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,ILI,IME Life Insurance Company Limited,423.0,423.0,416.0,,418.0,420.4,-2.3999999999999773,,5568.0,2323521.6,88.0,7.0,1.6548463356973995,-0.5708848715508985,26403.654545454545,417.2991379310345 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,JBBL,Jyoti Bikas Bank Limited,352.0,354.5,348.0,,350.0,348.0,2.0,,19597.0,6858761.4,80.0,6.5,1.8465909090909092,0.5747126436781609,85734.5175,349.9903760779711 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1270.0,1279.0,1265.1,,1277.0,1280.0,-3.0,,706.0,895773.2,23.0,13.900000000000091,1.0944881889763851,-0.234375,38946.66086956522,1268.8005665722378 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,JFL,Janaki Finance Company Limited,400.0,404.9,391.0,,404.9,400.0,4.899999999999977,,525.0,206918.5,10.0,13.899999999999977,3.474999999999994,1.2249999999999943,20691.85,394.1304761904762 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,JHAPA,Jhapa Energy Limited,1199.2,1199.2,1121.1,,1135.3,1157.0,-21.700000000000045,,3432.0,3910283.0,57.0,78.10000000000014,6.512675116744507,-1.8755401901469355,68601.45614035087,1139.3598484848485 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,JOSHI,Joshi Hydropower Development Company Ltd,265.1,267.0,262.3,,267.0,267.0,0.0,,8874.0,2350902.6,25.0,4.699999999999989,1.7729158807996939,0.0,94036.104,264.92028397565923 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1001.0,1009.0,982.0,,1009.0,1020.0,-11.0,,430.0,426404.2,11.0,27.0,2.697302697302697,-1.0784313725490196,38764.01818181818,991.6376744186047 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,KAHL,Kalanga Hydro Limited,575.0,575.0,532.0,,556.0,552.0,4.0,,38530.0,20899456.8,1478.0,43.0,7.478260869565218,0.7246376811594203,14140.363193504736,542.4203685439917 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,KBL,Kumari Bank Limited,223.2,226.0,220.1,,224.5,223.2,1.3000000000000114,,173979.0,38818953.9,436.0,5.900000000000006,2.643369175627243,0.5824372759856682,89034.29793577982,223.1243650095701 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,KBSH,Kutheli Bukhari Small Hydropower Limited,1000.0,1013.0,990.0,,991.0,1022.0,-31.0,,5531.0,5502667.5,109.0,23.0,2.3,-3.0332681017612524,50483.18807339449,994.8775085879588 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,KDBY,Kumari Dhanabriddhi Yojana,11.0,11.28,11.0,,11.01,11.03,-0.019999999999999574,,28210.0,315332.0,27.0,0.27999999999999936,2.5454545454545396,-0.18132366273798345,11678.962962962964,11.178021978021977 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,KDL,Kalinchowk Darshan Limited,781.2,794.0,780.0,,786.0,796.2,-10.200000000000045,,1550.0,1216761.0,19.0,14.0,1.7921146953405016,-1.2810851544838038,64040.05263157895,785.0070967741935 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,KEF,Kumari Equity Fund,10.4,10.6,10.4,,10.51,10.68,-0.16999999999999993,,4100.0,43171.0,12.0,0.1999999999999993,1.9230769230769162,-1.5917602996254676,3597.5833333333335,10.529512195121951 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,KHPL,Kalinchock Hydropower Limited,900.0,1041.0,900.0,,917.0,920.0,-3.0,,8193.0,7498122.9,151.0,141.0,15.666666666666668,-0.32608695652173914,49656.44304635762,915.1864884657635 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,KKHC,Khanikhola Hydropower Co. Ltd.,283.0,287.0,280.0,,286.0,283.0,3.0,,84519.0,24027249.2,297.0,7.0,2.4734982332155475,1.0600706713780919,80899.82895622896,284.2822229321218 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,761.0,771.0,756.6,,771.0,780.0,-9.0,,2436.0,1849137.3,18.0,14.399999999999977,1.8922470433639915,-1.153846153846154,102729.85,759.0875615763547 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,KPCL,Kalika power Company Ltd,470.0,472.9,467.1,,470.2,470.1,0.0999999999999659,,1834.0,861546.3,24.0,5.7999999999999545,1.2340425531914798,0.021272069772381597,35897.762500000004,469.7635223555071 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,KSBBL,Kamana Sewa Bikas Bank Limited,489.7,489.7,480.1,,481.9,485.1,-3.2000000000000455,,5080.0,2458325.0,25.0,9.599999999999966,1.9603839085154107,-0.6596578025149546,98333.0,483.9222440944882 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,KSY,Kumari Sabal Yojana,9.56,9.84,9.56,,9.84,9.83,0.009999999999999787,,300.0,2924.0,2.0,0.27999999999999936,2.9288702928870225,0.10172939979653903,1462.0,9.746666666666666 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,LBBL,Lumbini Bikas Bank Ltd.,498.0,504.0,492.4,,495.3,502.9,-7.599999999999966,,19632.0,9753964.5,86.0,11.600000000000023,2.3293172690763098,-1.5112348379399416,113418.19186046511,496.8400825183374 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,LEC,Liberty Energy Company Limited,227.0,232.0,225.3,,229.8,225.0,4.800000000000011,,144564.0,33075442.2,402.0,6.699999999999989,2.9515418502202593,2.1333333333333386,82277.21940298508,228.79445920146094 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,LICN,Life Insurance Corporation (Nepal) Limited,795.0,800.0,785.2,,800.0,795.0,5.0,,8359.0,6579820.0,27.0,14.799999999999955,1.8616352201257804,0.628930817610063,243697.03703703705,787.153965785381 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,911.0,911.0,895.0,,895.0,908.0,-13.0,,70.0,63340.0,6.0,16.0,1.756311745334797,-1.4317180616740088,10556.666666666666,904.8571428571429 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,LSL,Laxmi Sunrise Bank Limited,228.9,230.0,226.8,,228.0,229.7,-1.6999999999999886,,90811.0,20748821.3,105.0,3.1999999999999886,1.3979903888160718,-0.7400957771005611,197607.82190476192,228.4835680699475 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,LUK,Laxmi Unnati Kosh,10.3,10.91,10.3,,10.91,10.0,0.9100000000000001,,64605.0,698928.7,27.0,0.6099999999999994,5.9223300970873725,9.100000000000001,25886.248148148148,10.818492376751024 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,LVF2,Laxmi Value Fund 2,9.32,9.32,9.32,,9.32,9.6,-0.27999999999999936,,1100.0,10252.0,3.0,0.0,0.0,-2.9166666666666603,3417.3333333333335,9.32 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,MABEL,Mabilung Energy Limited,604.5,617.4,604.5,,614.0,615.0,-1.0,,2978.0,1809637.4,52.0,12.899999999999977,2.13399503722084,-0.16260162601626016,34800.71923076923,607.6687038280725 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,MAKAR,Makar Jitumaya Suri Hydropower Limited,445.0,446.0,441.0,,445.0,445.0,0.0,,10269.0,4563221.0,53.0,5.0,1.1235955056179776,0.0,86098.50943396226,444.3685850618366 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,MANDU,Mandu Hydropower Limited,845.0,845.0,821.0,,821.0,839.0,-18.0,,484.0,399884.0,12.0,24.0,2.8402366863905324,-2.1454112038140645,33323.666666666664,826.2066115702479 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,820.3,869.9,820.2,,843.9,845.0,-1.1000000000000227,,189.0,159889.0,10.0,49.69999999999993,6.058758990613183,-0.1301775147929021,15988.9,845.973544973545 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,270.6,274.5,270.6,,273.0,273.1,-0.10000000000002274,,5329.0,1453674.8,96.0,3.8999999999999773,1.4412416851441157,-0.03661662394728039,15142.445833333333,272.7856633514731 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,MBL,Machhapuchhre Bank Limited,273.5,273.5,256.1,,258.8,260.5,-1.6999999999999886,,65101.0,16790286.9,145.0,17.399999999999977,6.361974405850083,-0.6525911708253315,115795.08206896551,257.91135159214144 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,MBLEF,MBL Equity Fund,9.82,10.15,9.82,,9.98,10.1,-0.11999999999999922,,2200.0,21988.0,14.0,0.33000000000000007,3.360488798370673,-1.1881188118811805,1570.5714285714287,9.994545454545454 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,MCHL,Menchhiyam Hydropower Limited,280.0,286.0,279.0,,280.5,280.0,0.5,,2076.0,589675.0,29.0,7.0,2.5,0.17857142857142858,20333.620689655174,284.04383429672447 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,MDB,Miteri Development Bank Limited,595.0,595.0,580.0,,590.0,595.0,-5.0,,3599.0,2104417.0,27.0,15.0,2.5210084033613445,-0.8403361344537815,77941.37037037036,584.7227007502084 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,MEHL,Manakamana Engineering Hydropower Limited,303.5,312.0,303.5,,306.2,312.0,-5.800000000000011,,169.0,51828.0,16.0,8.5,2.800658978583196,-1.8589743589743628,3239.25,306.67455621301775 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,MEL,Modi Energy Limited,220.0,221.0,218.4,,218.6,221.2,-2.5999999999999943,,8385.0,1841367.0,64.0,2.5999999999999943,1.1818181818181792,-1.1754068716094008,28771.359375,219.6025044722719 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,MEN,Mountain Energy Nepal Limited,595.1,600.0,590.5,,594.0,597.4,-3.3999999999999773,,9281.0,5521990.8,76.0,9.5,1.5963703579230382,-0.5691329092735148,72657.77368421052,594.9779980605538 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,MERO,Mero Microfinance Bittiya Sanstha Ltd.,686.0,690.0,686.0,,686.0,681.0,5.0,,1921.0,1321471.0,23.0,4.0,0.5830903790087464,0.7342143906020557,57455.260869565216,687.9078604893285 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,MFIL,Manjushree Finance Ltd.,775.0,795.0,775.0,,789.4,787.0,2.3999999999999773,,53992.0,42815541.7,42.0,20.0,2.5806451612903225,0.3049555273189298,1019417.6595238096,792.9978830197067 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,MHCL,Molung Hydropower Company Limited,317.0,324.0,314.0,,323.0,326.0,-3.0,,5079.0,1602006.6,32.0,10.0,3.1545741324921135,-0.9202453987730062,50062.70625,315.4177200236267 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,MHL,Mandakini Hydropower Limited,473.0,478.0,470.1,,472.1,478.0,-5.899999999999977,,60.0,28364.0,6.0,7.899999999999977,1.6701902748414328,-1.2343096234309576,4727.333333333333,472.73333333333335 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,MHNL,Mountain Hydro Nepal Limited,236.5,243.0,236.5,,238.0,243.8,-5.800000000000011,,1550.0,370390.0,11.0,6.5,2.748414376321353,-2.37899917965546,33671.818181818184,238.96129032258065 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,MKCL,Muktinath Krishi Company Limited,1124.2,1149.7,1117.0,,1120.0,1158.9,-38.90000000000009,,505.0,565407.5,19.0,32.700000000000045,2.9087351005159263,-3.3566312882906275,29758.28947368421,1119.618811881188 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,MKHC,Maya Khola Hydropower Company Limited,293.1,295.0,290.1,,292.0,294.0,-2.0,,2069.0,605158.5,40.0,4.899999999999977,1.6717843739338032,-0.6802721088435374,15128.9625,292.4884001933301 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,MKHL,Mai Khola Hydropower Limited,495.1,505.0,487.3,,493.0,501.0,-8.0,,513.0,253823.0,20.0,17.69999999999999,3.575035346394665,-1.5968063872255487,12691.15,494.78167641325535 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,MKJC,Mailung Khola Jal Vidhyut Company Limited,469.8,469.8,462.0,,465.0,472.0,-7.0,,1167.0,541656.0,9.0,7.800000000000011,1.6602809706258006,-1.4830508474576272,60184.0,464.14395886889463 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1140.0,1140.0,1130.0,,1130.0,1158.0,-28.0,,200.0,226120.0,4.0,10.0,0.8771929824561403,-2.4179620034542317,56530.0,1130.6 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,MLBL,Mahalaxmi Bikas Bank Ltd.,355.5,360.0,355.4,,359.0,358.0,1.0,,4580.0,1630379.7,29.0,4.600000000000023,1.2939521800281357,0.27932960893854747,56219.98965517241,355.9781004366812 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1136.6,1136.6,1136.6,,1136.6,1162.0,-25.40000000000009,,10.0,11366.0,1.0,0.0,0.0,-2.1858864027538805,11366.0,1136.6 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1729.9,1729.9,1701.2,,1701.2,1735.0,-33.799999999999955,,57.0,98001.6,3.0,28.700000000000045,1.6590554367304493,-1.948126801152735,32667.2,1719.3263157894737 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,MMF1,Mega Mutual Fund -1,9.22,9.29,9.0,,9.29,9.5,-0.21000000000000085,,14920.0,137964.2,12.0,0.28999999999999915,3.14533622559652,-2.2105263157894828,11497.016666666668,9.246930294906168 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,505.0,509.0,491.0,,492.3,495.0,-2.6999999999999886,,2729.0,1355923.8,31.0,18.0,3.564356435643564,-0.5454545454545432,43739.477419354844,496.85738365701724 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,MNBBL,Muktinath Bikas Bank Ltd.,375.0,376.9,371.1,,374.5,375.0,-0.5,,5845.0,2180416.7,63.0,5.7999999999999545,1.5466666666666544,-0.13333333333333333,34609.78888888889,373.0396407185629 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,MNMF1,Muktinath Mutual Fund 1,9.55,9.57,9.55,,9.57,9.8,-0.23000000000000043,,5700.0,54489.0,5.0,0.019999999999999574,0.209424083769629,-2.3469387755102082,10897.8,9.559473684210527 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,MPFL,Multipurpose Finance Company Limited,615.0,618.0,613.5,,615.0,624.7,-9.700000000000045,,6411.0,3952600.9,24.0,4.5,0.7317073170731708,-1.5527453177525286,164691.70416666666,616.534222430198 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,MSHL,Mid Solu Hydropower Limited,630.0,630.0,612.0,,612.0,630.0,-18.0,,187.0,114993.04,8.0,18.0,2.857142857142857,-2.857142857142857,14374.13,614.9360427807486 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1212.5,1215.0,1197.0,,1215.0,1212.5,2.5,,100.0,120216.0,10.0,18.0,1.4845360824742269,0.2061855670103093,12021.6,1202.16 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,NABBC,Narayani Development Bank Limited,782.0,799.9,772.0,,775.0,782.0,-7.0,,3245.0,2521310.0,42.0,27.899999999999977,3.567774936061378,-0.8951406649616368,60031.19047619047,776.9830508474577 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,NABIL,Nabil Bank Limited,560.0,560.0,554.0,,558.0,560.0,-2.0,,37511.0,20872564.7,319.0,6.0,1.0714285714285714,-0.35714285714285715,65431.237304075235,556.4385033723441 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,NABILD87,9% Nabil Debenture 2087,1150.0,1150.0,1150.0,,1150.0,1135.0,15.0,,24.0,27600.0,1.0,0.0,0.0,1.3215859030837005,27600.0,1150.0 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,750.0,750.0,727.5,,740.0,744.8,-4.7999999999999545,,100.0,73788.0,6.0,22.5,3.0,-0.6444683136412399,12298.0,737.88 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,NBF3,Nabil Balanced Fund-3,9.61,9.79,9.61,,9.61,9.9,-0.2900000000000009,,500.0,4823.0,5.0,0.17999999999999972,1.8730489073881345,-2.9292929292929384,964.6,9.646 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,NBL,Nepal Bank Limited,268.2,272.0,268.2,,268.7,270.0,-1.3000000000000114,,27163.0,7322679.8,82.0,3.8000000000000114,1.416853094705448,-0.4814814814814857,89300.97317073171,269.5828811250598 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1500.0,1505.0,1465.3,,1505.0,1505.0,0.0,,256.0,376525.2,7.0,39.700000000000045,2.6466666666666696,0.0,53789.31428571429,1470.8015625 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,NFS,Nepal Finance Ltd.,584.0,590.0,580.0,,589.0,585.0,4.0,,5039.0,2939069.8,52.0,10.0,1.7123287671232876,0.6837606837606838,56520.57307692307,583.2644969239929 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,NGPL,Ngadi Group Power Ltd.,411.5,414.0,410.0,,411.8,413.0,-1.1999999999999886,,55896.0,23006285.4,182.0,4.0,0.9720534629404617,-0.2905569007263895,126408.16153846153,411.5909081150708 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,NHDL,Nepal Hydro Developers Ltd.,625.0,646.0,620.1,,641.0,639.0,2.0,,545.0,343867.2,13.0,25.899999999999977,4.143999999999997,0.3129890453834116,26451.32307692308,630.948990825688 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,NHPC,National Hydro Power Company Limited,283.0,283.0,265.0,,270.3,269.9,0.4000000000000341,,120227.0,32462963.5,369.0,18.0,6.36042402826855,0.14820303816229496,87975.5108401084,270.01391950227486 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,NIBLGF,NIBL Growth Fund,9.22,9.22,9.22,,9.22,9.22,0.0,,400.0,3688.0,3.0,0.0,0.0,0.0,1229.3333333333333,9.22 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,NIBLSTF,NIBL Stable Fund,8.7,8.9,8.66,,8.9,8.8,0.09999999999999964,,600.0,5282.0,5.0,0.2400000000000002,2.7586206896551753,1.1363636363636322,1056.4,8.803333333333333 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,NIBSF2,NIBL Samriddhi Fund -2,8.8,8.88,8.8,,8.88,8.87,0.010000000000001563,,1850.0,16394.0,6.0,0.08000000000000007,0.9090909090909097,0.11273957158964558,2732.3333333333335,8.861621621621621 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,NICA,NIC Asia Bank Ltd.,340.0,342.5,332.0,,335.9,340.0,-4.100000000000023,,63976.0,21531622.2,119.0,10.5,3.088235294117647,-1.2058823529411833,180938.00168067226,336.5578060522696 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,NICFC,NIC Asia Flexi CAP Fund,9.2,9.2,9.11,,9.11,9.46,-0.3500000000000014,,600.0,5502.0,6.0,0.08999999999999986,0.978260869565216,-3.6997885835095286,917.0,9.17 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,NICGF2,NIC ASIA Growth Fund-2,9.05,9.15,9.05,,9.14,9.27,-0.129999999999999,,1000.0,9126.0,10.0,0.09999999999999964,1.1049723756906038,-1.4023732470334305,912.6,9.126 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,NICL,Nepal Insurance Co. Ltd.,520.0,520.0,511.0,,512.0,513.0,-1.0,,7807.0,4004865.8,42.0,9.0,1.7307692307692308,-0.1949317738791423,95353.94761904761,512.9839631100294 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,558.0,562.0,552.0,,555.1,562.0,-6.899999999999977,,3949.0,2197881.0,33.0,10.0,1.7921146953405016,-1.2277580071174337,66602.45454545454,556.5664725246897 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,NICSF,NIC Asia Select Fund 30,8.8,9.0,8.8,,8.81,9.0,-0.1899999999999995,,1880.0,16879.0,7.0,0.1999999999999993,2.2727272727272645,-2.111111111111106,2411.285714285714,8.978191489361702 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,NIFRA,Nepal Infrastructure Bank Limited,252.0,253.0,250.9,,251.1,254.0,-2.9000000000000057,,17304.0,4353499.5,163.0,2.0999999999999943,0.833333333333331,-1.1417322834645691,26708.585889570553,251.5891990291262 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,NIL,Neco Insurance Limited,625.0,625.0,618.1,,625.0,625.1,-0.10000000000002274,,1923.0,1196050.0,29.0,6.899999999999977,1.1039999999999963,-0.01599744040953811,41243.10344827586,621.9708788351534 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,NIMB,Nepal Investment Mega Bank Limited,203.0,206.0,201.0,,203.0,203.0,0.0,,45432.0,9200582.2,201.0,5.0,2.4630541871921183,0.0,45774.04079601989,202.51325497446732 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,144.4,144.4,144.4,,144.4,144.4,0.0,,349.0,50395.6,1.0,0.0,0.0,0.0,50395.6,144.4 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,NLG,NLG Insurance Company Ltd.,571.7,595.0,571.4,,582.6,589.0,-6.399999999999977,,927.0,539012.1,23.0,23.600000000000023,4.128039181388845,-1.0865874363327634,23435.308695652173,581.4585760517799 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,NLIC,Nepal Life Insurance Co. Ltd.,769.0,769.0,750.0,,757.0,758.0,-1.0,,12713.0,9569400.3,68.0,19.0,2.4707412223667102,-0.13192612137203166,140726.475,752.7255801148432 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,NLICL,National Life Insurance Co. Ltd.,584.5,585.0,577.0,,581.0,581.3,-0.2999999999999545,,1314.0,764066.0,10.0,8.0,1.3686911890504705,-0.05160846378805342,76406.6,581.4809741248098 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,NMB,NMB Bank Limited,237.9,251.0,237.9,,249.0,250.2,-1.1999999999999886,,21719.0,5395806.5,93.0,13.099999999999994,5.506515342580913,-0.4796163069544319,58019.42473118279,248.4371518025692 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,NMB50,NMB 50,10.42,10.42,10.35,,10.35,10.42,-0.07000000000000028,,4450.0,46118.0,9.0,0.07000000000000028,0.6717850287907897,-0.6717850287907897,5124.222222222223,10.363595505617978 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,NMBD2085,10 % NMB DEBENTURE 2085,1140.0,1174.0,1140.0,,1174.0,1174.68,-0.6800000000000637,,430.0,491220.0,3.0,34.0,2.982456140350877,-0.05788810569687605,163740.0,1142.3720930232557 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,NMBHF2,NMB Hybrid Fund L- II,9.6,9.77,9.57,,9.6,9.77,-0.16999999999999993,,1900.0,18407.0,6.0,0.1999999999999993,2.083333333333326,-1.7400204708290679,3067.8333333333335,9.687894736842106 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,NMBMF,NMB Microfinance Bittiya Sanstha Ltd.,624.0,624.0,620.0,,620.0,636.0,-16.0,,840.0,522360.0,6.0,4.0,0.641025641025641,-2.515723270440252,87060.0,621.8571428571429 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,NMFBS,National Laghubitta Bittiya Sanstha Limited,1130.0,1130.0,1120.0,,1122.0,1126.0,-4.0,,1590.0,1792239.9,14.0,10.0,0.8849557522123894,-0.3552397868561279,128017.1357142857,1127.1949056603773 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,NMIC,Nepal Micro Insurance Company Limited,940.0,941.0,922.0,,941.0,940.0,1.0,,1071.0,1001693.0,34.0,19.0,2.021276595744681,0.10638297872340426,29461.558823529413,935.2875816993464 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,541.0,542.0,532.0,,532.0,543.8,-11.799999999999955,,1520.0,814265.0,15.0,10.0,1.8484288354898337,-2.169915410077226,54284.333333333336,535.7006578947369 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,NRIC,Nepal Reinsurance Company Limited,1016.4,1016.4,951.0,,962.0,968.0,-6.0,,9731.0,9329255.8,114.0,65.39999999999998,6.434474616292796,-0.6198347107438017,81835.57719298247,958.7150138731888 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,NRM,Nepal Republic Media Limited,314.0,322.0,311.0,,315.0,317.0,-2.0,,3601.0,1138630.4,54.0,11.0,3.5031847133757963,-0.6309148264984227,21085.748148148148,316.19838933629546 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,NRN,NRN Infrastructure and Development Limited,1499.0,1499.0,1425.0,,1450.0,1436.0,14.0,,26355.0,37949008.3,134.0,74.0,4.936624416277518,0.9749303621169917,283201.5544776119,1439.916839309429 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,NSIF2,NMB Sulav Investment Fund - 2,10.63,10.7,10.63,,10.7,10.8,-0.10000000000000142,,300.0,3199.0,3.0,0.06999999999999851,0.6585136406396849,-0.925925925925939,1066.3333333333333,10.663333333333334 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,NSY,Nepal Life Samriddhi Lagani Yojana,9.36,9.36,9.1,,9.21,9.36,-0.14999999999999858,,700.0,6441.0,6.0,0.2599999999999998,2.7777777777777755,-1.6025641025640875,1073.5,9.201428571428572 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,NTC,Nepal Doorsanchar Company Limited,864.9,864.9,855.1,,862.5,862.0,0.5,,1887.0,1626000.7,43.0,9.799999999999955,1.1330789686668927,0.058004640371229696,37813.96976744186,861.6855855855856 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,633.0,633.0,610.2,,611.2,623.1,-11.899999999999977,,4941.0,3040221.1,41.0,22.799999999999955,3.601895734597149,-1.909805809661367,74151.73414634146,615.3048168386966 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,NWCL,Nepal Warehousing Company Limited ,715.0,722.0,708.2,,715.0,724.0,-9.0,,710.0,505416.0,17.0,13.799999999999955,1.9300699300699238,-1.2430939226519337,29730.352941176472,711.8535211267606 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,NYADI,Nyadi Hydropower Limited,365.1,368.0,361.1,,361.1,368.0,-6.899999999999977,,3320.0,1209230.2,39.0,6.899999999999977,1.889893179950692,-1.8749999999999938,31005.902564102562,364.2259638554217 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,OHL,Oriental Hotels Limited,689.0,689.0,670.0,,671.3,673.1,-1.8000000000000682,,1843.0,1241901.7,18.0,19.0,2.7576197387518144,-0.2674194027633439,68994.53888888888,673.84791101465 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,OMPL,Om Megashree Pharmaceuticals Limited,947.0,950.0,932.0,,937.6,947.6,-10.0,,1572.0,1477545.0,48.0,18.0,1.9007391763463568,-1.0552975939214857,30782.1875,939.9141221374045 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,PBD88,10% Prime Debenture 2088,1193.0,1193.0,1182.0,,1182.0,1193.0,-11.0,,125.0,148850.0,2.0,11.0,0.9220452640402346,-0.9220452640402346,74425.0,1190.8 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,PCBL,Prime Commercial Bank Ltd.,243.0,245.0,241.3,,243.0,243.0,0.0,,18724.0,4556831.4,86.0,3.6999999999999886,1.5226337448559624,0.0,52986.41162790698,243.36847895748772 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,PCIL,Palpa Cement Industries Limited,697.2,697.2,641.0,,667.0,664.0,3.0,,20757.0,13619208.9,551.0,56.200000000000045,8.060814687320718,0.4518072289156626,24717.257531760435,656.1260731319555 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,PHCL,Peoples Hydropower Company Limited,305.2,306.0,302.0,,303.0,305.2,-2.1999999999999886,,34211.0,10363504.3,128.0,4.0,1.3106159895150722,-0.7208387942332859,80964.87734375,302.92900821373246 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,PMHPL,Panchakanya Mai Hydropower Ltd,323.9,323.9,318.0,,319.0,327.0,-8.0,,4470.0,1424798.0,31.0,5.899999999999977,1.8215498610682241,-2.4464831804281344,45961.22580645161,318.7467561521253 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,PMLI,Prabhu Mahalaxmi Life Insurance Limited,447.0,450.0,441.1,,446.0,447.4,-1.3999999999999773,,1962.0,872262.2,58.0,8.899999999999977,1.9910514541386974,-0.31291908806436686,15039.003448275862,444.57808358817533 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,PPCL,Panchthar Power Compant Limited,330.9,349.9,330.9,,342.0,348.0,-6.0,,2339.0,798726.2,18.0,19.0,5.741915986702932,-1.7241379310344827,44373.677777777775,341.4819153484395 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,PPL,People's Power Limited,322.6,337.0,322.6,,335.5,339.5,-4.0,,5853.0,1961517.5,31.0,14.399999999999977,4.463732176069429,-1.1782032400589102,63274.75806451613,335.13027507261233 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,PRIN,Prabhu Insurance Ltd.,678.6,689.0,678.6,,689.0,680.4,8.600000000000023,,265.0,179915.0,4.0,10.399999999999977,1.5325670498084258,1.2639623750734896,44978.75,678.9245283018868 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,PROFL,Progressive Finance Limited,437.0,437.0,428.0,,437.0,437.9,-0.8999999999999773,,5870.0,2533088.5,26.0,9.0,2.059496567505721,-0.20552637588490005,97426.48076923077,431.53126064735943 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,PRSF,Prabhu Smart Fund,12.75,12.95,12.75,,12.86,12.9,-0.040000000000000924,,34650.0,448322.0,10.0,0.1999999999999993,1.5686274509803866,-0.3100775193798521,44832.2,12.938585858585858 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,PRVU,Prabhu Bank Limited,199.0,199.8,196.2,,198.5,198.0,0.5,,69331.0,13703630.1,203.0,3.6000000000000227,1.8090452261306647,0.25252525252525254,67505.5669950739,197.65516291413653 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,PSF,Prabhu Select Fund,11.79,11.8,11.79,,11.8,12.1,-0.29999999999999893,,400.0,4718.0,2.0,0.010000000000001563,0.08481764206956374,-2.479338842975198,2359.0,11.795 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,PURE,Pure Energy Limited,840.1,855.0,840.1,,847.0,855.0,-8.0,,5680.0,4807806.8,54.0,14.899999999999977,1.773598381145099,-0.9356725146198831,89033.45925925925,846.4448591549295 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,RADHI,Radhi Bidyut Company Ltd,777.0,777.0,725.0,,740.0,740.0,0.0,,21356.0,15655258.4,83.0,52.0,6.692406692406692,0.0,188617.57108433737,733.061359805207 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,RAWA,Rawa Energy Development Limited,430.0,436.0,426.1,,433.0,434.0,-1.0,,7554.0,3247692.0,70.0,9.899999999999977,2.3023255813953436,-0.2304147465437788,46395.6,429.9301032565528 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,RBBF40,RBB Focus 40,9.05,9.26,9.02,,9.04,9.29,-0.25,,43331.0,391711.66,13.0,0.2400000000000002,2.6519337016574607,-2.691065662002153,30131.666153846152,9.039986614663865 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,RBCLPO,Rastriya Beema Company Limited Promoter Share,11450.0,11450.0,11450.0,,11450.0,11378.0,72.0,,30.0,343500.0,2.0,0.0,0.0,0.6328001406222534,171750.0,11450.0 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,RFPL,River Falls Power Limited,345.0,345.0,331.1,,334.0,339.8,-5.800000000000011,,6153.0,2059316.5,58.0,13.899999999999977,4.02898550724637,-1.706886403766925,35505.456896551725,334.68495043068424 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,RHGCL,Rapti Hydro And General Construction Limited,270.0,270.0,263.0,,264.0,268.9,-4.899999999999977,,3976.0,1051305.0,40.0,7.0,2.5925925925925926,-1.8222387504648485,26282.625,264.4127263581489 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,251.3,263.2,251.3,,262.0,264.5,-2.5,,4766.0,1250082.8,48.0,11.899999999999977,4.735376044568236,-0.945179584120983,26043.391666666666,262.29181703734787 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,RIDI,Ridi Power Company Limited,355.0,370.0,355.0,,370.0,366.0,4.0,,254548.0,93200213.9,425.0,15.0,4.225352112676056,1.092896174863388,219294.6209411765,366.1400360639251 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,RLEL,Ridge Line Energy Limited,863.4,896.0,846.0,,881.0,890.1,-9.100000000000023,,8687.0,7570511.6,176.0,50.0,5.791058605513088,-1.0223570385349985,43014.270454545454,871.4759525728099 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,RLFL,Reliance Finance Ltd.,474.0,474.0,463.0,,470.2,469.0,1.1999999999999886,,9433.0,4411854.5,51.0,11.0,2.320675105485232,0.25586353944562656,86506.95098039215,467.70428283684936 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,RMF1,RBB Mutual Fund 1,9.39,9.97,9.39,,9.68,9.68,0.0,,2100.0,20057.0,13.0,0.5800000000000001,6.176783812566561,0.0,1542.8461538461538,9.550952380952381 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,RMF2,RBB Mutual Fund 2,10.0,10.0,10.0,,10.0,10.12,-0.11999999999999922,,1100.0,11000.0,4.0,0.0,0.0,-1.1857707509881346,2750.0,10.0 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,RNLI,Reliable Nepal Life Insurance Limited,444.0,445.0,440.9,,444.0,445.0,-1.0,,9407.0,4157601.7,112.0,4.100000000000023,0.9234234234234285,-0.22471910112359553,37121.44375,441.9689273944935 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,660.0,660.0,643.0,,649.0,642.0,7.0,,557.0,361818.3,12.0,17.0,2.5757575757575757,1.0903426791277258,30151.524999999998,649.5840215439856 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,RSML,Reliance Spinning Mills Limited,3401.0,3401.0,3100.0,,3125.0,3240.0,-115.0,,26814.0,83875955.7,620.0,301.0,8.8503381358424,-3.5493827160493825,135283.79951612905,3128.0657753412397 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,RSY,Reliable Samriddhi Yojana,9.91,10.3,9.91,,10.3,10.2,0.10000000000000142,,5300.0,54237.0,11.0,0.39000000000000057,3.935418768920288,0.9803921568627592,4930.636363636364,10.233396226415094 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,RURU,Ru Ru Jalbidhyut Pariyojana Limited,627.5,627.5,610.1,,620.0,627.5,-7.5,,595.0,368580.7,17.0,17.399999999999977,2.7729083665338607,-1.1952191235059761,21681.217647058824,619.4633613445378 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,SABBL,Salapa Bikas Bank Limited,1055.0,1127.0,1042.0,,1115.9,1065.0,50.90000000000009,,21697.0,23353799.7,410.0,85.0,8.056872037914692,4.779342723004704,56960.48707317073,1076.360773378808 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,SADBL,Shangrila Development Bank Ltd.,417.0,419.9,414.3,,415.5,417.6,-2.1000000000000227,,4248.0,1769197.2,29.0,5.599999999999966,1.342925659472414,-0.5028735632183963,61006.799999999996,416.4776836158192 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,SAGAR,Sagar Distillery Limited,1740.0,1740.0,1685.5,,1736.0,1743.0,-7.0,,6660.0,11411018.0,131.0,54.5,3.1321839080459766,-0.4016064257028112,87107.00763358778,1713.366066066066 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,SAGF,Sanima Growth Fund,10.05,10.05,10.05,,10.05,10.06,-0.009999999999999787,,400.0,4020.0,4.0,0.0,0.0,-0.09940357852882492,1005.0,10.05 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,SAHAS,Sahas Urja Limited,662.1,665.5,659.0,,664.8,662.1,2.699999999999932,,24499.0,16248827.6,190.0,6.5,0.981724814982631,0.4077933846850825,85520.14526315789,663.2445242662966 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,SAIL,Shreenagar Agritech Industries Limited,1045.0,1184.5,1045.0,,1098.2,1093.0,5.2000000000000455,,53737.0,58440786.5,443.0,139.5,13.349282296650719,0.47575480329369124,131920.51128668172,1087.5334778644137 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,SALICO,Sagarmatha Lumbini Insurance Co. Limited,603.5,603.5,603.0,,603.0,599.3,3.7000000000000455,,35.0,21110.0,2.0,0.5,0.08285004142502071,0.6173869514433582,10555.0,603.1428571428571 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,SANIMA,Sanima Bank Limited,370.4,375.0,368.0,,373.3,373.0,0.30000000000001137,,49795.0,18551739.0,229.0,7.0,1.8898488120950323,0.08042895442359553,81011.96069868996,372.5622853700171 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,SANVI,Sanvi Energy Limited,600.2,621.1,600.2,,620.0,616.0,4.0,,5718.0,3496397.3,93.0,20.899999999999977,3.482172609130286,0.6493506493506493,37595.66989247312,611.4720706540749 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,SAPDBL,Saptakoshi Development Bank Ltd,792.5,824.0,792.5,,823.9,810.0,13.899999999999977,,20372.0,16568025.7,151.0,31.5,3.974763406940063,1.7160493827160468,109722.02450331126,813.2743815040251 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,SARBTM,Sarbottam Cement Limited,793.0,803.0,780.0,,788.0,793.0,-5.0,,2333.0,1850905.9,38.0,23.0,2.900378310214376,-0.6305170239596469,48708.049999999996,793.3587226746678 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,SBCF,Sunrise Bluechip Fund,10.0,10.0,9.66,,9.67,9.95,-0.27999999999999936,,10650.0,106311.5,7.0,0.33999999999999986,3.399999999999999,-2.814070351758788,15187.357142857143,9.982300469483569 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,SBI,Nepal SBI Bank Limited,435.0,435.0,409.0,,409.0,415.0,-6.0,,5978.0,2462469.3,45.0,26.0,5.977011494252873,-1.4457831325301205,54721.53999999999,411.9219304115088 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,SBL,Siddhartha Bank Limited,405.1,413.0,405.0,,410.6,409.0,1.6000000000000227,,56093.0,22997122.2,161.0,8.0,1.9748210318439892,0.39119804400978553,142839.26832298137,409.9820334088032 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,SBLD89,10.75% SBL Debenture 2089,1270.0,1270.0,1270.0,,1270.0,1271.0,-1.0,,10.0,12700.0,1.0,0.0,0.0,-0.07867820613690008,12700.0,1270.0 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,SCB,Standard Chartered Bank Limited,656.0,660.0,650.0,,654.0,654.0,0.0,,2840.0,1863504.3,34.0,10.0,1.524390243902439,0.0,54808.950000000004,656.163485915493 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,SEF,Siddhartha Equity Fund,10.1,10.1,10.1,,10.1,10.4,-0.3000000000000007,,1000.0,10100.0,1.0,0.0,0.0,-2.8846153846153912,10100.0,10.1 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,SFEF,Sunrise Focused Equity Fund,10.0,10.05,10.0,,10.05,10.16,-0.10999999999999943,,4630.0,46526.5,5.0,0.05000000000000071,0.5000000000000071,-1.0826771653543252,9305.3,10.048920086393089 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,SFMF,Sunrise First Mutual Fund,10.06,10.06,10.06,,10.06,10.05,0.009999999999999787,,100.0,1006.0,1.0,0.0,0.0,0.09950248756218692,1006.0,10.06 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,SGHC,Swet-Ganga Hydropower & Construction Limited ,318.0,323.0,314.0,,318.0,320.0,-2.0,,16328.0,5196509.0,87.0,9.0,2.8301886792452833,-0.625,59729.988505747126,318.25753307202353 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,SGHL,Sanigad Hydro Limited,515.0,529.8,505.0,,527.0,520.0,7.0,,44073.0,22708985.4,2125.0,24.799999999999955,4.815533980582516,1.3461538461538463,10686.581364705882,515.2584439452726 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,SGIC,Sanima GIC Insurance Limited,470.0,470.0,466.0,,466.2,468.2,-2.0,,1875.0,875472.3,32.0,4.0,0.851063829787234,-0.42716787697565145,27358.509375,466.91856 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,SHEL,Singati Hydro Energy Limited,307.9,307.9,302.0,,304.5,305.0,-0.5,,85131.0,25871709.1,134.0,5.899999999999977,1.916206560571607,-0.16393442622950818,193072.45597014925,303.904677497034 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,SHINE,Shine Resunga Development Bank Ltd.,414.0,414.9,410.0,,413.0,415.0,-2.0,,16147.0,6664313.3,40.0,4.899999999999977,1.1835748792270477,-0.48192771084337355,166607.8325,412.72764600235337 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,SHIVM,SHIVAM CEMENTS LTD,642.0,646.0,636.6,,641.9,643.5,-1.6000000000000227,,44774.0,28677240.3,225.0,9.399999999999977,1.4641744548286568,-0.24864024864025216,127454.40133333334,640.4886831643364 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,SHL,Soaltee Hotel Limited,505.0,508.0,495.0,,502.0,502.0,0.0,,10745.0,5392007.5,30.0,13.0,2.5742574257425743,0.0,179733.58333333334,501.8154955793392 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1435.0,1450.0,1435.0,,1450.0,1470.0,-20.0,,20.0,28850.0,2.0,15.0,1.0452961672473868,-1.3605442176870748,14425.0,1442.5 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,SHPC,Sanima Mai Hydropower Ltd.,512.0,512.0,508.0,,510.5,509.0,1.5,,5761.0,2936657.8,38.0,4.0,0.78125,0.29469548133595286,77280.46842105263,509.74792570734246 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,SICL,Shikhar Insurance Co. Ltd.,615.0,620.0,605.0,,615.0,618.0,-3.0,,3031.0,1860812.0,49.0,15.0,2.4390243902439024,-0.48543689320388345,37975.755102040814,613.9267568459254 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,SIFC,Shree Investment Finance Co. Ltd.,520.0,526.0,520.0,,522.0,520.0,2.0,,2325.0,1212288.4,16.0,6.0,1.153846153846154,0.38461538461538464,75768.025,521.4143655913978 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,SIGS3,Siddhartha Investment Growth Scheme 3,10.81,10.81,10.49,,10.79,10.5,0.28999999999999915,,37550.0,394667.5,12.0,0.3200000000000003,2.9602220166512514,2.7619047619047534,32888.958333333336,10.510452729693741 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,SIKLES,Sikles Hydropower Limited,558.1,560.0,552.0,,556.0,563.9,-7.899999999999977,,29660.0,16482865.9,43.0,8.0,1.4334348683031715,-1.400957616598684,383322.4627906977,555.7271038435604 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,SINDU,Sindhu Bikash Bank Ltd,702.0,714.7,695.0,,713.0,710.0,3.0,,6414.0,4507618.5,63.0,19.700000000000045,2.8062678062678126,0.42253521126760557,71549.5,702.7780636108513 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,SIPD,Shikhar power Development Limited,715.0,715.0,660.0,,695.0,681.0,14.0,,16589.0,11312843.9,331.0,55.0,7.6923076923076925,2.0558002936857562,34177.776132930514,681.9485140755922 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,276.0,283.0,274.0,,279.0,276.4,2.6000000000000227,,3983.0,1096293.5,55.0,9.0,3.260869565217391,0.9406657018813398,19932.609090909093,275.243158423299 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,SJLIC,SuryaJyoti Life Insurance Company Limited,419.0,424.0,415.4,,416.2,419.0,-2.8000000000000114,,6891.0,2874284.8,70.0,8.600000000000023,2.0525059665871175,-0.6682577565632486,41061.21142857143,417.10706718908716 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,765.0,765.0,755.1,,757.1,765.0,-7.899999999999977,,2544.0,1926996.1,41.0,9.899999999999977,1.2941176470588207,-1.0326797385620885,46999.90487804878,757.4670204402516 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,SKHEL,Suryakunda Hydro Electric Limited,999.9,1010.0,946.0,,1004.0,999.9,4.100000000000023,,1199.0,1186358.0,51.0,64.0,6.4006400640064,0.41004100410041233,23261.92156862745,989.4562135112594 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,SKHL,Super Khudi Hydropower Limited,890.1,900.0,873.0,,900.0,915.0,-15.0,,2910.0,2580143.1,101.0,27.0,3.0333670374115265,-1.639344262295082,25545.971287128712,886.6471134020619 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,818.0,818.0,812.0,,812.0,818.0,-6.0,,747.0,607780.1,10.0,6.0,0.7334963325183375,-0.7334963325183375,60778.009999999995,813.6279785809905 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1090.0,1155.0,1090.0,,1104.0,1105.0,-1.0,,858.0,943215.0,19.0,65.0,5.963302752293578,-0.09049773755656108,49642.89473684211,1099.3181818181818 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,SLCF,Sanima Large Cap Fund,9.99,10.25,9.99,,10.0,9.7,0.3000000000000007,,12750.0,127672.5,13.0,0.2599999999999998,2.6026026026026003,3.0927835051546464,9820.961538461539,10.013529411764706 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,742.0,750.0,742.0,,750.0,742.0,8.0,,150.0,111383.2,11.0,8.0,1.078167115902965,1.078167115902965,10125.745454545455,742.5546666666667 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,SMB,Support Microfinance Bittiya Sanstha Ltd.,1860.0,1860.0,1835.6,,1841.1,1860.0,-18.90000000000009,,248.0,457105.3,12.0,24.40000000000009,1.3118279569892521,-1.0161290322580694,38092.10833333333,1843.1665322580645 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1560.0,1560.0,1550.0,,1550.0,1560.0,-10.0,,19.0,29095.0,4.0,10.0,0.641025641025641,-0.641025641025641,7273.75,1531.3157894736842 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,SMH,Super Mai Hydropower Limited,506.0,514.0,501.0,,509.0,510.0,-1.0,,3013.0,1532438.9,33.0,13.0,2.5691699604743086,-0.19607843137254902,46437.54242424242,508.60899435778293 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,SMHL,Super Madi Hydropower Limited,482.2,502.0,482.1,,495.0,486.5,8.5,,58032.0,28664172.0,217.0,19.899999999999977,4.126918291165487,1.7471736896197325,132092.95852534563,493.9373449131514 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,SMJC,Sagarmatha Jalabidhyut Company Limited,452.0,459.9,450.2,,457.9,458.9,-1.0,,5871.0,2666304.9,41.0,9.699999999999989,2.1460176991150415,-0.2179123992155154,65031.82682926829,454.14833929483905 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,783.0,830.0,750.0,,756.0,760.5,-4.5,,1083.0,823713.0,21.0,80.0,10.217113665389528,-0.591715976331361,39224.42857142857,760.5844875346261 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,SNLI,Sun Nepal Life Insurance Company Limited,436.0,438.0,430.0,,433.0,437.0,-4.0,,11222.0,4852091.6,111.0,8.0,1.834862385321101,-0.9153318077803204,43712.53693693694,432.3731598645517 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,SNORL,Snow Rivers Limited,893.5,952.7,887.0,,944.0,910.0,34.0,,25893.0,23869730.0,609.0,65.70000000000005,7.353105763850033,3.7362637362637363,39194.95894909688,921.8603483566988 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,SOHL,Solu Hydropower Limited,561.5,619.0,561.5,,613.5,591.0,22.5,,266798.0,159616836.1,1276.0,57.5,10.240427426536064,3.807106598984772,125091.56434169279,598.2684881445888 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,SONA,Sonapur Minerals And Oil Limited,410.0,413.0,409.0,,412.0,413.6,-1.6000000000000227,,5775.0,2371655.8,101.0,4.0,0.975609756097561,-0.3868471953578391,23481.740594059404,410.676329004329 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,SOPL,Sopan Pharmaceuticals Limited,901.0,901.0,836.1,,863.0,858.9,4.100000000000023,,26065.0,22270031.5,806.0,64.89999999999998,7.2031076581576,0.4773547560833651,27630.312034739454,854.4036639171303 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,SPC,Samling Power Company Limited,410.5,420.0,410.5,,415.6,418.0,-2.3999999999999773,,1023.0,425369.8,14.0,9.5,2.3142509135200973,-0.5741626794258319,30383.557142857142,415.8062561094819 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,SPDL,Synergy Power Development Ltd.,402.0,402.0,374.0,,375.0,383.0,-8.0,,24994.0,9405207.1,81.0,28.0,6.965174129353234,-2.088772845953003,116113.66790123457,376.2985956629591 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,SPHL,Sayapatri Hydropower Limited,520.1,540.0,520.1,,527.0,535.0,-8.0,,16260.0,8757771.0,28.0,19.899999999999977,3.826187271678519,-1.4953271028037385,312777.53571428574,538.6083025830259 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,SPIL,Siddhartha Premier Insurance Limited,710.0,710.0,684.3,,700.0,705.0,-5.0,,603.0,417249.0,9.0,25.700000000000045,3.6197183098591617,-0.7092198581560284,46361.0,691.955223880597 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,SPL,Shuvam Power Limited,665.0,665.0,650.6,,650.6,665.0,-14.399999999999977,,40.0,26213.0,4.0,14.399999999999977,2.1654135338345832,-2.1654135338345832,6553.25,655.325 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,SRLI,Sanima Reliance Life Insurance Limited,381.0,385.0,381.0,,383.2,385.0,-1.8000000000000114,,1744.0,667871.7,68.0,4.0,1.0498687664041995,-0.46753246753247046,9821.642647058823,382.95395642201834 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,SSHL,Shiva Shree Hydropower Ltd,207.9,207.9,203.0,,206.0,205.0,1.0,,62260.0,12802950.1,201.0,4.900000000000006,2.3569023569023595,0.4878048780487805,63696.26915422885,205.6368470928365 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,STC,Salt Trading Corporation,5200.0,5200.0,5125.5,,5125.5,5200.0,-74.5,,44.0,227679.0,3.0,74.5,1.4326923076923077,-1.4326923076923077,75893.0,5174.522727272727 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2056.0,2070.0,2000.0,,2046.0,2098.0,-52.0,,439.0,889049.0,15.0,70.0,3.404669260700389,-2.478551000953289,59269.933333333334,2025.1685649202734 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,668.5,690.0,668.5,,685.0,689.0,-4.0,,9087.0,6243659.0,25.0,21.5,3.2161555721765147,-0.5805515239477503,249746.36,687.0979421151095 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,627.2,627.4,627.2,,627.3,631.0,-3.7000000000000455,,170.0,106627.4,4.0,0.1999999999999318,0.03188775510202994,-0.5863708399366158,26656.85,627.2199999999999 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,SYPNL,SY Panel Nepal Limited,1297.0,1392.0,1297.0,,1375.0,1365.0,10.0,,21810.0,29843130.0,337.0,95.0,7.324595219737856,0.7326007326007326,88555.28189910979,1368.3232462173314 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,TAMOR,Sanima Middle Tamor Hydropower Limited,450.0,454.0,448.7,,451.0,451.0,0.0,,16388.0,7391448.4,110.0,5.300000000000011,1.1777777777777803,0.0,67194.98545454546,451.02809372711744 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,TPC,Terhathum Power Company Limited,354.0,362.0,354.0,,360.0,360.0,0.0,,7377.0,2634346.2,32.0,8.0,2.2598870056497176,0.0,82323.31875,357.1026433509557 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,553.0,560.0,540.4,,556.0,553.0,3.0,,26545.0,14523882.3,937.0,19.600000000000023,3.5443037974683587,0.5424954792043399,15500.408004268944,547.1419212657752 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,TRH,Taragaon Regency Hotel Limited,770.0,775.0,770.0,,775.0,771.0,4.0,,30.0,23150.0,2.0,5.0,0.6493506493506493,0.5188067444876783,11575.0,771.6666666666666 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,TSHL,Three Star Hydropower Limited,390.0,393.0,380.0,,382.0,390.0,-8.0,,4298.0,1648132.0,55.0,13.0,3.3333333333333335,-2.051282051282051,29966.036363636365,383.4648673801768 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,TTL,Trade Tower Limited,750.0,758.9,730.0,,735.1,746.0,-10.899999999999977,,4098.0,3020737.7,109.0,28.899999999999977,3.85333333333333,-1.4611260053619273,27713.18990825688,737.1248657881894 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,TVCL,Trishuli Jal Vidhyut Company Limited ,483.2,485.0,480.2,,480.4,483.0,-2.6000000000000227,,2480.0,1192716.0,18.0,4.800000000000011,0.9933774834437109,-0.538302277432717,66262.0,480.93387096774194 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,UAIL,United Ajod Insurance Limited,445.1,450.0,445.1,,447.0,448.5,-1.5,,2369.0,1059020.6,32.0,4.899999999999977,1.100876207593794,-0.33444816053511706,33094.39375,447.03275643731536 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,UHEWA,Upper Hewakhola Hydropower Company Limited,575.0,583.0,570.0,,577.2,582.1,-4.899999999999977,,13803.0,7935111.8,62.0,13.0,2.2608695652173916,-0.841779762927328,127985.67419354839,574.8831268564804 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2721.0,2798.0,2721.0,,2753.0,2800.0,-47.0,,320.0,881090.0,4.0,77.0,2.8298419698640207,-1.6785714285714286,220272.5,2753.40625 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,ULHC,Upper Lohore Khola Hydropower Company Limited,350.0,354.0,348.0,,350.0,350.0,0.0,,3264.0,1140988.9,36.0,6.0,1.7142857142857144,0.0,31694.136111111107,349.5676776960784 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,UMHL,United Modi Hydropower Ltd.,570.0,594.4,570.0,,581.1,590.0,-8.899999999999977,,20296.0,11725416.0,64.0,24.399999999999977,4.2807017543859605,-1.5084745762711826,183209.625,577.7205360662199 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,UMRH,United IDI Mardi RB Hydropower Limited.,530.0,538.8,530.0,,531.0,536.0,-5.0,,1720.0,914231.1,27.0,8.799999999999955,1.6603773584905575,-0.9328358208955223,33860.41111111111,531.5297093023256 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,UNHPL,Union Hydropower Limited,390.0,394.0,388.0,,388.0,392.0,-4.0,,4613.0,1801978.0,26.0,6.0,1.5384615384615385,-1.0204081632653061,69306.84615384616,390.63039236939085 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,UNL,Unilever Nepal Limited,48100.0,48100.0,48100.0,,48100.0,48000.0,100.0,,10.0,481000.0,1.0,0.0,0.0,0.20833333333333334,481000.0,48100.0 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1251.0,1270.0,1250.0,,1270.0,1270.0,0.0,,150.0,189940.0,6.0,20.0,1.5987210231814548,0.0,31656.666666666668,1266.2666666666667 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,UPCL,UNIVERSAL POWER COMPANY LTD,350.0,354.8,348.2,,352.0,351.0,1.0,,14086.0,4945278.5,68.0,6.600000000000023,1.8857142857142923,0.2849002849002849,72724.68382352941,351.0775592787165 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,UPPER,Upper Tamakoshi Hydropower Ltd,198.9,198.9,195.5,,196.8,197.0,-0.19999999999998863,,29482.0,5798559.0,217.0,3.4000000000000057,1.7094017094017124,-0.10152284263958815,26721.470046082948,196.6813309816159 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,USHEC,Upper Solu Hydro Electric Company Limited,496.0,496.0,486.2,,490.0,496.6,-6.600000000000023,,2995.0,1472982.5,17.0,9.800000000000011,1.9758064516129055,-1.3290374546919095,86646.0294117647,491.81385642737894 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,USHL,Upper Syange Hydropower Limited,567.3,567.3,540.0,,540.1,540.3,-0.1999999999999318,,1232.0,667498.0,43.0,27.299999999999955,4.812268640930717,-0.03701647233017431,15523.209302325582,541.8003246753246 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1182.0,1189.0,1156.0,,1189.0,1170.0,19.0,,87.0,101431.0,8.0,33.0,2.7918781725888326,1.6239316239316242,12678.875,1165.8735632183907 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,670.3,680.0,670.3,,676.0,686.0,-10.0,,510.0,343445.0,25.0,9.700000000000045,1.4471132328808065,-1.4577259475218658,13737.8,673.4215686274509 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,VLUCL,Vision Lumbini Urja Company Limited ,434.1,457.0,434.1,,457.0,446.0,11.0,,727.0,317414.5,20.0,22.899999999999977,5.275282193043072,2.4663677130044843,15870.725,436.6086657496561 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1363.0,1385.0,1350.0,,1350.0,1361.0,-11.0,,251.0,341214.0,11.0,35.0,2.5678650036683783,-0.8082292432035268,31019.454545454544,1359.418326693227 +2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,YMHL,Yambaling Hydropower Limited,645.7,647.1,593.1,,645.0,615.0,30.0,,25267.0,15757121.2,846.0,54.0,8.363016880904445,4.878048780487805,18625.438770685578,623.6245379348558 From 651543c03eb96d5681aa919052b70ea746f25e3c Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Tue, 28 Jul 2026 08:15:32 +0000 Subject: [PATCH 7/9] Update market data (2026-07-28 14:00:22 NPT) [run:30341634865-1] --- .../2026/07/market_summary_2026-07-28.csv | 1 + data/nepse/2026/07/today_price_2026-07-28.csv | 334 ++++++++++++++++++ 2 files changed, 335 insertions(+) diff --git a/data/nepse/2026/07/market_summary_2026-07-28.csv b/data/nepse/2026/07/market_summary_2026-07-28.csv index e406e3f9..eed2134c 100644 --- a/data/nepse/2026/07/market_summary_2026-07-28.csv +++ b/data/nepse/2026/07/market_summary_2026-07-28.csv @@ -5,3 +5,4 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-28T06:45:34+00:00,2026-07-28T12:30:34+05:45,2026-07-28,12:30:34,1785221134,1,6,12,OPEN,,,,,,,,,, 2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,OPEN,,,,,,,,,, 2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,OPEN,,,,,,,,,, +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,OPEN,,,,,,,,,, diff --git a/data/nepse/2026/07/today_price_2026-07-28.csv b/data/nepse/2026/07/today_price_2026-07-28.csv index 0b42e54b..2b2e722d 100644 --- a/data/nepse/2026/07/today_price_2026-07-28.csv +++ b/data/nepse/2026/07/today_price_2026-07-28.csv @@ -1590,3 +1590,337 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,VLUCL,Vision Lumbini Urja Company Limited ,434.1,457.0,434.1,,457.0,446.0,11.0,,727.0,317414.5,20.0,22.899999999999977,5.275282193043072,2.4663677130044843,15870.725,436.6086657496561 2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1363.0,1385.0,1350.0,,1350.0,1361.0,-11.0,,251.0,341214.0,11.0,35.0,2.5678650036683783,-0.8082292432035268,31019.454545454544,1359.418326693227 2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,nepse_official,OPEN,2026-07-28,YMHL,Yambaling Hydropower Limited,645.7,647.1,593.1,,645.0,615.0,30.0,,25267.0,15757121.2,846.0,54.0,8.363016880904445,4.878048780487805,18625.438770685578,623.6245379348558 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,922.0,948.0,922.0,,937.1,949.9,-12.799999999999955,,788.0,739018.6,13.0,26.0,2.8199566160520604,-1.347510264238336,56847.584615384614,937.8408629441624 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,ADBL,Agricultural Development Bank Limited,320.0,323.5,318.2,,323.5,322.0,1.5,,30642.0,9805746.0,154.0,5.300000000000011,1.6562500000000036,0.4658385093167702,63673.67532467532,320.00998629332287 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,AHL,Asian Hydropower Limited,415.0,418.5,415.0,,417.0,420.0,-3.0,,3566.0,1486216.0,30.0,3.5,0.8433734939759037,-0.7142857142857143,49540.53333333333,416.77397644419517 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,AHPC,Arun Valley Hydropower Development Co. Ltd.,271.5,272.8,269.0,,272.0,271.3,0.6999999999999886,,48858.0,13224795.4,155.0,3.8000000000000114,1.399631675874774,0.2580169553999221,85321.2606451613,270.6781980433092 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,355.0,372.8,355.0,,370.1,366.2,3.900000000000034,,237230.0,87300618.0,531.0,17.80000000000001,5.014084507042257,1.0649918077553344,164407.94350282487,367.9999072629937 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,AKPL,Arun Kabeli Power Ltd.,258.2,262.0,258.2,,260.0,259.8,0.19999999999998863,,22569.0,5854802.3,100.0,3.8000000000000114,1.4717273431448534,0.07698229407235899,58548.023,259.41788736762817 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1060.0,1144.0,1060.0,,1089.0,1096.9,-7.900000000000091,,970.0,1052959.1,33.0,84.0,7.9245283018867925,-0.7202115051508879,31907.851515151517,1085.5248453608249 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,ALICL,Asian Life Insurance Co. Limited,428.0,436.0,428.0,,430.3,436.0,-5.699999999999989,,5054.0,2184605.5,59.0,8.0,1.8691588785046727,-1.3073394495412818,37027.21186440678,432.2527700831025 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5600.0,6292.0,5552.0,,5605.0,5768.0,-163.0,,2348.0,13170095.9,114.0,740.0,13.214285714285715,-2.825936199722608,115527.15701754387,5609.069804088586 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,APHL,Appolo Hydropower Limited,809.4,877.0,809.4,,873.0,852.0,21.0,,13769.0,11767864.3,286.0,67.60000000000002,8.351865579441565,2.464788732394366,41146.378671328675,854.6636865422327 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,API,Api Power Company Ltd.,335.0,337.1,332.0,,336.0,336.0,0.0,,89417.0,29989876.2,251.0,5.100000000000023,1.5223880597014994,0.0,119481.57848605578,335.39345090978225 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1055.0,1059.0,1042.0,,1050.0,1059.0,-9.0,,457.0,479702.0,18.0,17.0,1.6113744075829384,-0.84985835694051,26650.11111111111,1049.6761487964989 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,BANDIPUR,Bandipur Cablecar and Tourism Limited,730.0,741.0,718.0,,737.1,730.0,7.100000000000023,,11527.0,8409116.1,220.0,23.0,3.1506849315068495,0.9726027397260304,38223.255,729.5147132818599 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,BARUN,Barun Hydropower Co. Ltd.,323.1,326.5,322.5,,325.2,325.0,0.19999999999998863,,17889.0,5799287.4,62.0,4.0,1.2380068090374496,0.06153846153845804,93536.8935483871,324.18175415059534 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,BBC,Bishal Bazar Company Limited,4350.0,4350.0,4209.0,,4326.0,4265.0,61.0,,161.0,685896.0,15.0,141.0,3.2413793103448274,1.4302461899179366,45726.4,4260.223602484472 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,BEDC,Bhugol Energy Development Company Limited,330.0,330.0,320.2,,329.0,325.4,3.6000000000000227,,6064.0,1971500.4,60.0,9.800000000000011,2.9696969696969733,1.1063306699446904,32858.34,325.11550131926117 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,BFC,Best Finance Company Ltd.,513.1,519.9,505.4,,517.9,516.0,1.8999999999999773,,40681.0,20845952.9,196.0,14.5,2.8259598518807247,0.3682170542635615,106356.9025510204,512.4247904427128 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,BGWT,Bhagawati Hydropower Development Company Limited,588.0,590.0,575.0,,590.0,588.0,2.0,,690.0,403704.7,24.0,15.0,2.5510204081632653,0.3401360544217687,16821.029166666667,585.0792753623189 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,BHCL,Bikash Hydropower Company Limited,533.4,533.4,496.0,,508.0,508.0,0.0,,12608.0,6334849.0,151.0,37.39999999999998,7.011623547056614,0.0,41952.64238410596,502.44677982233503 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,BHDC,Bindhyabasini Hydropower Development Company Limited,440.0,440.0,428.1,,431.7,438.1,-6.400000000000034,,3474.0,1506531.9,39.0,11.899999999999977,2.7045454545454493,-1.460853686372982,38629.02307692308,433.6591537132988 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,BHL,Balephi Hydropower Limited,211.5,214.9,211.5,,213.1,214.0,-0.9000000000000057,,29835.0,6349566.2,175.0,3.4000000000000057,1.6075650118203337,-0.420560747663554,36283.23542857143,212.822731690967 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,BHPL,Barahi Hydropower Public Limited,504.1,504.1,470.5,,478.0,480.1,-2.1000000000000227,,3148.0,1525846.5,31.0,33.60000000000002,6.665344177742516,-0.4374088731514315,49220.854838709674,484.7034625158831 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,BJHL,Bhujung Hydropower Limited,725.0,765.8,725.0,,750.2,746.0,4.2000000000000455,,6205.0,4648425.0,108.0,40.799999999999955,5.627586206896545,0.5630026809651536,43040.97222222222,749.1418211120065 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,286.7,291.0,284.1,,287.0,289.9,-2.8999999999999773,,9590.0,2750065.8,69.0,6.899999999999977,2.406696895709793,-1.0003449465332797,39856.02608695652,286.7638998957247 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,BNT,Bottlers Nepal (Terai) Limited,11600.6,11750.0,11600.6,,11750.0,11652.0,98.0,,49.0,574256.0,5.0,149.39999999999964,1.2878644208058172,0.8410573292138689,114851.2,11719.510204081633 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,BPCL,Butwal Power Company Limited,665.0,666.9,655.6,,659.0,665.0,-6.0,,2183.0,1440508.3,36.0,11.299999999999955,1.6992481203007452,-0.9022556390977444,40014.11944444445,659.8755382501146 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,BUNGAL,Bungal Hydro Limited,602.5,613.0,585.2,,612.9,603.0,9.899999999999977,,23443.0,14045593.0,286.0,27.799999999999955,4.61410788381742,1.6417910447761155,49110.46503496503,599.1380369406646 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,C30MF,Citizens Super 30 Mutual Fund,9.8,10.07,9.8,,10.07,9.7,0.370000000000001,,4500.0,45288.0,3.0,0.2699999999999996,2.7551020408163223,3.8144329896907325,15096.0,10.064 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,937.0,941.0,930.1,,937.0,937.0,0.0,,9634.0,9030067.4,98.0,10.899999999999977,1.1632870864461022,0.0,92143.54489795919,937.3123728461699 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,CFCL,Central Finance Co. Ltd.,627.0,699.0,627.0,,656.0,660.0,-4.0,,242478.0,159450168.8,454.0,72.0,11.483253588516746,-0.6060606060606061,351211.82555066084,657.5861265764318 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,CGH,Chandragiri Hills Limited,782.0,790.0,776.5,,785.0,782.0,3.0,,15963.0,12437493.4,49.0,13.5,1.7263427109974423,0.3836317135549872,253826.39591836734,779.145110568189 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,CHCL,Chilime Hydropower Company Limited,490.5,497.0,490.0,,496.0,496.9,-0.8999999999999773,,18552.0,9180285.6,92.0,7.0,1.4271151885830784,-0.1811229623666688,99785.71304347826,494.84075032341525 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,CHDC,CEDB Holdings Limited,2287.1,2329.0,2274.0,,2300.0,2300.0,0.0,,13679.0,31393716.7,138.0,55.0,2.404792094792532,0.0,227490.7007246377,2295.0300972293294 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,CHL,Chhyangdi Hydropower Ltd.,267.0,269.0,260.2,,263.0,267.0,-4.0,,3694.0,968996.0,33.0,8.800000000000011,3.295880149812738,-1.4981273408239701,29363.515151515152,262.3161884136438 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,CIT,Citizen Investment Trust,1720.0,1721.0,1717.0,,1717.1,1721.0,-3.900000000000091,,1514.0,2602640.0,61.0,4.0,0.23255813953488372,-0.22661243463103375,42666.229508196724,1719.0488771466314 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,CITY,City Hotel Limited,372.0,377.0,365.1,,375.1,372.7,2.400000000000034,,64670.0,23935774.1,357.0,11.899999999999977,3.1989247311827897,0.6439495572846885,67046.9862745098,370.1217581567961 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,CIZBD90,10% Citizens Bank Debenture 2090,1211.0,1220.0,1211.0,,1220.0,1240.0,-20.0,,40.0,48575.0,2.0,9.0,0.7431874483897605,-1.6129032258064515,24287.5,1214.375 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,CKHL,Chirkhwa Hydropower Limited ,602.0,602.0,589.1,,589.1,614.7,-25.600000000000023,,822.0,490870.0,12.0,12.899999999999977,2.1428571428571392,-4.164633154384256,40905.833333333336,597.1654501216545 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,CLI,Citizen Life Insurance Company Limited,445.5,454.0,445.5,,450.0,453.0,-3.0,,1762.0,789900.0,100.0,8.5,1.9079685746352413,-0.6622516556291391,7899.0,448.2973893303065 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,CORBL,Corporate Development Bank Limited,1380.0,1386.8,1356.0,,1360.0,1399.9,-39.90000000000009,,24564.0,33401497.0,606.0,30.799999999999955,2.231884057971011,-2.8502035859704327,55117.98184818482,1359.7743445692884 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,CREST,Crest Micro Life Insurance Limited,1195.0,1230.0,1165.0,,1191.1,1200.3,-9.200000000000045,,2822.0,3384215.0,62.0,65.0,5.439330543933055,-0.7664750479046943,54584.1129032258,1199.2257264351524 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,CSY,Citizens Santulit Yojana,9.05,9.3,9.02,,9.25,9.05,0.1999999999999993,,1850.0,17027.5,11.0,0.28000000000000114,3.0939226519337137,2.2099447513812076,1547.9545454545455,9.204054054054055 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1391.0,1393.0,1340.0,,1340.0,1355.0,-15.0,,468.0,634440.2,21.0,53.0,3.8102084831056793,-1.107011070110701,30211.438095238093,1355.641452991453 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,CZBIL,Citizens Bank International Limited,207.0,209.0,205.1,,207.6,208.0,-0.4000000000000057,,37305.0,7687191.9,104.0,3.9000000000000057,1.8840579710144956,-0.19230769230769504,73915.30673076924,206.06331322878972 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,835.5,843.8,835.5,,843.8,844.0,-0.20000000000004547,,1245.0,1045843.4,26.0,8.299999999999955,0.9934171154996954,-0.023696682464460366,40224.74615384616,840.034859437751 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,DHEL,Daramkhola Hydro Energy Limited,605.0,605.0,590.0,,598.0,605.0,-7.0,,13956.0,8331374.8,203.0,15.0,2.479338842975207,-1.1570247933884297,41041.255172413796,596.9744052737174 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,DHPL,Dibyashwori Hydropower Ltd.,294.0,294.0,289.1,,292.0,296.9,-4.899999999999977,,277.0,80262.5,6.0,4.899999999999977,1.666666666666659,-1.6503873358032932,13377.083333333334,289.7563176895307 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1220.3,1220.3,1200.1,,1210.1,1258.0,-47.90000000000009,,116.0,140459.3,8.0,20.200000000000045,1.655330656395972,-3.8076311605723445,17557.4125,1210.8560344827586 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,DOLTI,Dolti Power Company Limited,325.0,329.0,320.0,,324.5,325.0,-0.5,,11615.0,3763918.3,85.0,9.0,2.769230769230769,-0.15384615384615385,44281.39176470588,324.05667671114935 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,DORDI,Dordi Khola Jal Bidyut Company Limited,255.0,263.0,254.2,,256.0,257.0,-1.0,,19711.0,5100210.4,84.0,8.800000000000011,3.4509803921568674,-0.38910505836575876,60716.79047619048,258.74944954593883 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,EBL,Everest Bank Limited,726.0,728.0,717.5,,723.0,726.0,-3.0,,16335.0,11804743.7,101.0,10.5,1.4462809917355373,-0.4132231404958678,116878.6504950495,722.6656688093051 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,EBLD85,10.50% Everest Bank Limited Debenture 2085,1148.0,1148.0,1148.0,,1148.0,1148.0,0.0,,5.0,5455.0,1.0,0.0,0.0,0.0,5455.0,1091.0 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,EBLD86,Everest Bank Limited,1100.4,1100.4,1100.4,,1100.4,1100.4,0.0,,25.0,27510.0,1.0,0.0,0.0,0.0,27510.0,1100.4 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,ECL,Everest Colour Limited,771.1,861.0,771.1,,861.0,748.7,112.29999999999995,,630.0,540248.0,63.0,89.89999999999998,11.658669433277133,14.999332175771329,8575.36507936508,857.536507936508 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,EDBL,Excel Development Bank Ltd.,573.0,580.0,570.0,,580.0,575.5,4.5,,17614.0,10111389.0,33.0,10.0,1.7452006980802792,0.7819287576020852,306405.7272727273,574.0541046894516 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,EHPL,Eastern Hydropower Limited,346.1,349.0,342.5,,343.5,346.1,-2.6000000000000227,,5184.0,1786075.5,58.0,6.5,1.8780699219878647,-0.7512279687951524,30794.405172413793,344.53616898148147 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,ENL,Emerging Nepal Limited,801.0,810.0,801.0,,805.0,824.0,-19.0,,40.0,32170.0,4.0,9.0,1.1235955056179776,-2.3058252427184467,8042.5,804.25 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,765.2,773.8,765.2,,769.0,765.0,4.0,,2678.0,2062360.2,18.0,8.599999999999909,1.1238891792995176,0.522875816993464,114575.56666666667,770.1120985810306 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,983.0,983.0,950.1,,960.0,955.0,5.0,,740.0,709963.5,20.0,32.89999999999998,3.3468972533062034,0.5235602094240838,35498.175,959.4101351351351 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,GBBD85,"Garima Debenture, 2085",1060.0,1062.1,1060.0,,1062.1,1070.0,-7.900000000000091,,75.0,79602.5,3.0,2.099999999999909,0.19811320754716125,-0.7383177570093543,26534.166666666668,1061.3666666666666 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,GBBL,Garima Bikas Bank Limited,400.0,422.5,400.0,,419.0,419.0,0.0,,17888.0,7491642.5,72.0,22.5,5.625,0.0,104050.59027777778,418.808279293381 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,GBIME,Global IME Bank Limited,255.0,262.4,251.1,,262.0,255.0,7.0,,494242.0,127941487.2,793.0,11.299999999999983,4.431372549019601,2.7450980392156863,161338.57150063053,258.8640528324181 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,GBIMESY2,Global IME Sammunat Yojana -2,9.3,9.37,9.05,,9.37,9.3,0.06999999999999851,,10600.0,98722.0,7.0,0.3199999999999985,3.4408602150537475,0.7526881720429947,14103.142857142857,9.313396226415094 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,723.2,762.6,723.2,,756.0,761.2,-5.2000000000000455,,1297.0,969814.0,22.0,39.39999999999998,5.448008849557519,-0.6831318970047353,44082.454545454544,747.7363145720894 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,GCIL,Ghorahi Cement Industry Limited,358.0,368.0,354.5,,368.0,359.0,9.0,,13291.0,4794259.9,156.0,13.5,3.7709497206703912,2.5069637883008355,30732.43525641026,360.7147618689339 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,GFCL,Goodwill Finance Limited,617.0,625.0,617.0,,620.0,618.0,2.0,,2044.0,1264971.9,17.0,8.0,1.2965964343598055,0.3236245954692557,74410.11176470587,618.8707925636007 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,GHL,Ghalemdi Hydro Limited,229.0,231.9,227.6,,231.9,231.0,0.9000000000000057,,9862.0,2258508.3,41.0,4.300000000000011,1.8777292576419264,0.38961038961039207,55085.568292682925,229.01118434394644 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,GIBF1,Global IME Balanced Fund-1,10.61,11.01,10.61,,10.68,10.7,-0.019999999999999574,,10700.0,117519.0,7.0,0.40000000000000036,3.770028275212068,-0.1869158878504633,16788.428571428572,10.983084112149532 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1100.0,1101.0,1094.0,,1100.0,1096.0,4.0,,683.0,751662.0,6.0,7.0,0.6363636363636364,0.36496350364963503,125277.0,1100.5300146412885 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1710.0,1819.0,1710.0,,1819.0,1800.0,19.0,,50.0,87949.5,7.0,109.0,6.374269005847953,1.0555555555555556,12564.214285714286,1758.99 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,GLH,GreenLife Hydropower Limited,255.0,256.9,251.0,,253.6,254.0,-0.4000000000000057,,6564.0,1660126.0,62.0,5.899999999999977,2.3137254901960698,-0.15748031496063214,26776.225806451614,252.9137720901889 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1212.5,1212.5,1212.5,,1212.5,1212.3,0.20000000000004547,,10.0,12125.0,1.0,0.0,0.0,0.016497566608928933,12125.0,1212.5 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,460.0,477.6,460.0,,469.9,469.9,0.0,,6204.0,2910552.9,46.0,17.600000000000023,3.8260869565217437,0.0,63272.88913043478,469.14134429400383 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,GMLI,Guardian Micro Life Insurance Limited ,1170.0,1170.0,1151.3,,1160.0,1175.0,-15.0,,230.0,267925.0,15.0,18.700000000000045,1.5982905982906022,-1.276595744680851,17861.666666666668,1164.891304347826 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,GRDBL,Green Development Bank Ltd.,1050.0,1079.7,1045.0,,1073.9,1074.0,-0.09999999999990905,,4465.0,4778701.8,42.0,34.700000000000045,3.304761904761909,-0.009310986964609781,113778.61428571428,1070.2579619260919 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,GSY,Garima Samriddhi Yojana,9.8,9.86,9.68,,9.68,9.87,-0.1899999999999995,,1050.0,10268.0,9.0,0.17999999999999972,1.8367346938775482,-1.9250253292806434,1140.888888888889,9.779047619047619 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,GUFL,Gurkhas Finance Ltd.,588.0,597.0,579.0,,590.0,578.5,11.5,,54269.0,31909700.8,322.0,18.0,3.061224489795918,1.9878997407087293,99098.449689441,587.9913173266506 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,GVL,Green Ventures Limited,485.0,485.0,479.2,,480.0,485.0,-5.0,,10273.0,4950922.6,61.0,5.800000000000011,1.1958762886597962,-1.0309278350515463,81162.66557377049,481.9354229533729 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,H8020,Himalayan 80-20,11.7,12.1,11.7,,12.1,11.81,0.28999999999999915,,700.0,8250.0,7.0,0.40000000000000036,3.4188034188034218,2.4555461473327616,1178.5714285714287,11.785714285714286 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,HATHY,Hathway Investment Nepal Limited,737.0,740.0,720.0,,736.5,737.0,-0.5,,3422.0,2480142.1,52.0,20.0,2.7137042062415198,-0.06784260515603799,47695.040384615386,724.7639099941555 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,HBL,Himalayan Bank Limited,201.9,205.0,199.0,,202.1,201.9,0.19999999999998863,,36017.0,7256407.9,433.0,6.0,2.9717682020802374,0.09905894006933562,16758.44780600462,201.47174667518118 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,HDHPC,Himal Dolakha Hydropower Company Limited,212.0,217.0,211.5,,215.7,214.0,1.6999999999999886,,61491.0,13172675.6,219.0,5.5,2.5943396226415096,0.7943925233644806,60149.20365296803,214.22119659787612 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,HDL,Himalayan Distillery Limited,1177.9,1177.9,1160.0,,1174.0,1164.8,9.200000000000045,,8964.0,10490750.5,151.0,17.90000000000009,1.519653620850674,0.7898351648351688,69475.16887417219,1170.3202253458278 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,HEI,Himalayan Everest Insurance Limited,540.0,540.0,540.0,,540.0,542.0,-2.0,,117.0,63180.0,1.0,0.0,0.0,-0.36900369003690037,63180.0,540.0 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,HEIP,Himalayan Everest Insurance Limited Promoter,347.0,352.2,342.0,,342.0,342.0,0.0,,1771.0,614992.0,6.0,10.199999999999989,2.9394812680115243,0.0,102498.66666666667,347.25691699604744 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,HFIN,Hotel Forest Inn Limited,719.0,745.0,702.0,,737.5,720.0,17.5,,31341.0,22746979.3,597.0,43.0,5.980528511821975,2.430555555555556,38102.142881072024,725.7898375929294 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,HHL,Himalayan Hydropower Limited,354.6,354.6,341.0,,343.0,344.3,-1.3000000000000114,,9937.0,3395550.3,58.0,13.600000000000023,3.8353073886068874,-0.3775776938716269,58543.97068965517,341.7077890711482 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,HIDCL,Hydorelectricity Investment and Development Company Ltd,260.0,263.9,258.2,,261.0,262.0,-1.0,,24095.0,6265424.0,128.0,5.699999999999989,2.192307692307688,-0.38167938931297707,48948.625,260.0300477277443 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,192.9,195.0,191.6,,194.5,194.0,0.5,,26799.0,5168517.1,85.0,3.4000000000000057,1.7625712804561977,0.25773195876288657,60806.08352941176,192.86231202656813 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,HIMSTAR,Him Star Urja Company Limited,749.7,749.8,727.4,,738.0,728.0,10.0,,4778.0,3509375.0,85.0,22.399999999999977,2.9878618113912196,1.3736263736263736,41286.76470588235,734.4861866889912 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,899.8,899.8,880.1,,880.1,883.6,-3.5,,1145.0,1008265.5,7.0,19.699999999999932,2.189375416759272,-0.39610683567224986,144037.92857142858,880.5812227074235 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,HLI,Himalayan Life Insurance Limited,328.0,330.0,325.3,,326.1,329.5,-3.3999999999999773,,18774.0,6143851.9,160.0,4.699999999999989,1.4329268292682893,-1.031866464339902,38399.074375000004,327.25321721529775 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,HLICF,HLI Large Cap Fund,8.35,8.41,8.35,,8.41,8.6,-0.1899999999999995,,300.0,2516.0,3.0,0.0600000000000005,0.718562874251503,-2.20930232558139,838.6666666666666,8.386666666666667 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,HPPL,Himalayan Power Partner Ltd.,370.0,381.9,370.0,,378.3,379.0,-0.6999999999999886,,129618.0,48878036.9,237.0,11.899999999999977,3.2162162162162096,-0.18469656992084132,206236.44261603375,377.0929724266691 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,HRL,Himalayan Reinsurance Limited,601.0,605.0,595.1,,600.1,603.9,-3.7999999999999545,,56097.0,33640393.3,586.0,9.899999999999977,1.647254575707151,-0.6292432521940643,57406.81450511945,599.6825730431217 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,HURJA,Himalaya Urja Bikas Company Limited,237.0,238.0,233.0,,237.0,237.0,0.0,,37139.0,8749285.6,118.0,5.0,2.109704641350211,0.0,74146.48813559322,235.58215353132823 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,ICFC,ICFC Finance Limited,615.0,619.9,610.2,,619.0,613.0,6.0,,3068.0,1881899.1,26.0,9.699999999999932,1.5772357723577126,0.9787928221859705,72380.73461538462,613.3960560625815 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,ICFCD88,9% ICFC Finance Limited Debenture 2088,1125.0,1125.0,1125.0,,1125.0,1125.0,0.0,,25.0,28125.0,1.0,0.0,0.0,0.0,28125.0,1125.0 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,ICFCD89,8% ICFC Finance Limited Debenture 2089,1086.0,1096.0,1086.0,,1096.0,1097.6,-1.599999999999909,,105.0,114830.0,6.0,10.0,0.9208103130755065,-0.14577259475217832,19138.333333333332,1093.6190476190477 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,IGI,IGI Prudential insurance Limited,441.0,442.9,438.0,,441.9,443.0,-1.1000000000000227,,2940.0,1293997.0,23.0,4.899999999999977,1.111111111111106,-0.2483069977426688,56260.739130434784,440.13503401360543 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,IHL,Ingwa Hydropower Limited,350.0,357.0,350.0,,357.0,358.8,-1.8000000000000114,,2016.0,711177.4,32.0,7.0,2.0,-0.5016722408026787,22224.29375,352.76656746031745 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,865.0,915.6,865.0,,893.9,883.9,10.0,,181.0,162517.0,13.0,50.60000000000002,5.849710982658962,1.1313497001923296,12501.307692307691,897.8839779005525 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,ILI,IME Life Insurance Company Limited,423.0,423.0,416.0,,419.0,420.4,-1.3999999999999773,,5766.0,2406337.6,102.0,7.0,1.6548463356973995,-0.33301617507135517,23591.545098039216,417.3322233784253 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,JBBL,Jyoti Bikas Bank Limited,352.0,354.5,348.0,,350.0,348.0,2.0,,20437.0,7152835.8,89.0,6.5,1.8465909090909092,0.5747126436781609,80368.9415730337,349.99441209570875 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1270.0,1279.0,1265.1,,1270.1,1280.0,-9.900000000000091,,888.0,1128094.7,29.0,13.900000000000091,1.0944881889763851,-0.7734375000000071,38899.81724137931,1270.3769144144144 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,JFL,Janaki Finance Company Limited,400.0,404.9,391.0,,404.9,400.0,4.899999999999977,,585.0,231212.5,11.0,13.899999999999977,3.474999999999994,1.2249999999999943,21019.31818181818,395.2350427350427 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,JHAPA,Jhapa Energy Limited,1199.2,1199.2,1121.1,,1150.0,1157.0,-7.0,,5037.0,5763591.0,74.0,78.10000000000014,6.512675116744507,-0.6050129645635264,77886.36486486487,1144.2507444907683 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,JOSHI,Joshi Hydropower Development Company Ltd,265.1,267.0,262.3,,267.0,267.0,0.0,,8898.0,2357310.6,27.0,4.699999999999989,1.7729158807996939,0.0,87307.8,264.9258934592043 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1001.0,1010.0,982.0,,1010.0,1020.0,-10.0,,440.0,436504.2,12.0,28.0,2.797202797202797,-0.9803921568627451,36375.35,992.0550000000001 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,KAHL,Kalanga Hydro Limited,575.0,575.0,532.0,,562.4,552.0,10.399999999999977,,44525.0,24265050.6,1708.0,43.0,7.478260869565218,1.8840579710144887,14206.704098360657,544.9758697361034 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,KBL,Kumari Bank Limited,223.2,227.4,220.1,,227.0,223.2,3.8000000000000114,,223381.0,50008165.8,542.0,7.300000000000011,3.270609318996421,1.702508960573482,92265.9885608856,223.86937922204663 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,KBSH,Kutheli Bukhari Small Hydropower Limited,1000.0,1013.0,960.4,,968.8,1022.0,-53.200000000000045,,15756.0,15471645.8,231.0,52.60000000000002,5.2600000000000025,-5.2054794520547985,66976.82164502164,981.9526402640264 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,KDBY,Kumari Dhanabriddhi Yojana,11.0,11.28,11.0,,11.03,11.03,0.0,,28310.0,316435.0,28.0,0.27999999999999936,2.5454545454545396,0.0,11301.25,11.177499116919817 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,KDL,Kalinchowk Darshan Limited,781.2,794.0,780.0,,794.0,796.2,-2.2000000000000455,,1575.0,1236571.0,21.0,14.0,1.7921146953405016,-0.27631248430043276,58884.333333333336,785.1244444444444 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,KEF,Kumari Equity Fund,10.4,10.6,10.4,,10.51,10.68,-0.16999999999999993,,5500.0,57885.0,16.0,0.1999999999999993,1.9230769230769162,-1.5917602996254676,3617.8125,10.524545454545455 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,KHPL,Kalinchock Hydropower Limited,900.0,1041.0,900.0,,933.1,920.0,13.100000000000023,,11412.0,10500118.9,213.0,141.0,15.666666666666668,1.4239130434782632,49296.33286384977,920.0945408342096 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,KKHC,Khanikhola Hydropower Co. Ltd.,283.0,287.0,280.0,,286.0,283.0,3.0,,103508.0,29457309.7,350.0,7.0,2.4734982332155475,1.0600706713780919,84163.742,284.58969065193025 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,761.0,771.0,756.6,,771.0,780.0,-9.0,,2436.0,1849137.3,18.0,14.399999999999977,1.8922470433639915,-1.153846153846154,102729.85,759.0875615763547 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,KPCL,Kalika power Company Ltd,470.0,472.9,467.1,,470.2,470.1,0.0999999999999659,,1834.0,861546.3,24.0,5.7999999999999545,1.2340425531914798,0.021272069772381597,35897.762500000004,469.7635223555071 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,KSBBL,Kamana Sewa Bikas Bank Limited,489.7,489.7,480.1,,484.0,485.1,-1.1000000000000227,,8863.0,4289514.0,35.0,9.599999999999966,1.9603839085154107,-0.22675736961451717,122557.54285714286,483.97991650682616 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,KSY,Kumari Sabal Yojana,9.56,9.85,9.56,,9.85,9.83,0.019999999999999574,,400.0,3909.0,3.0,0.28999999999999915,3.033472803347271,0.20345879959307805,1303.0,9.7725 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,LBBL,Lumbini Bikas Bank Ltd.,498.0,504.0,492.4,,501.0,502.9,-1.8999999999999773,,22089.0,10982716.5,98.0,11.600000000000023,2.3293172690763098,-0.3778087094849826,112068.53571428571,497.20297433111506 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,LEC,Liberty Energy Company Limited,227.0,232.0,225.3,,230.0,225.0,5.0,,187212.0,42909433.7,487.0,6.699999999999989,2.9515418502202593,2.2222222222222223,88109.7201232033,229.20236790376686 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,LICN,Life Insurance Corporation (Nepal) Limited,795.0,800.0,785.2,,798.0,795.0,3.0,,8373.0,6590992.0,28.0,14.799999999999955,1.8616352201257804,0.37735849056603776,235392.57142857142,787.1721008001911 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,911.0,911.0,895.0,,900.0,908.0,-8.0,,222.0,200140.0,7.0,16.0,1.756311745334797,-0.881057268722467,28591.428571428572,901.5315315315315 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,LSL,Laxmi Sunrise Bank Limited,228.9,230.0,226.8,,229.0,229.7,-0.6999999999999886,,97174.0,22201437.0,129.0,3.1999999999999886,1.3979903888160718,-0.30474531998258103,172104.16279069768,228.47095931010352 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,LUK,Laxmi Unnati Kosh,10.3,10.91,10.3,,10.91,10.0,0.9100000000000001,,64605.0,698928.7,27.0,0.6099999999999994,5.9223300970873725,9.100000000000001,25886.248148148148,10.818492376751024 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,LVF2,Laxmi Value Fund 2,9.32,9.32,9.32,,9.32,9.6,-0.27999999999999936,,1300.0,12116.0,5.0,0.0,0.0,-2.9166666666666603,2423.2,9.32 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,MABEL,Mabilung Energy Limited,604.5,617.4,604.5,,611.8,615.0,-3.2000000000000455,,3218.0,1957350.9,58.0,12.899999999999977,2.13399503722084,-0.5203252032520399,33747.42931034483,608.2507458048477 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,MAKAR,Makar Jitumaya Suri Hydropower Limited,445.0,446.0,441.0,,443.0,445.0,-2.0,,19094.0,8478482.0,74.0,5.0,1.1235955056179776,-0.44943820224719105,114574.08108108108,444.039069864879 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,MANDU,Mandu Hydropower Limited,845.0,845.0,821.0,,821.0,839.0,-18.0,,514.0,424514.0,15.0,24.0,2.8402366863905324,-2.1454112038140645,28300.933333333334,825.9027237354086 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,820.3,869.9,820.2,,859.0,845.0,14.0,,236.0,200262.0,12.0,49.69999999999993,6.058758990613183,1.6568047337278107,16688.5,848.5677966101695 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,270.6,274.5,270.6,,273.0,273.1,-0.10000000000002274,,5789.0,1579024.8,118.0,3.8999999999999773,1.4412416851441157,-0.03661662394728039,13381.566101694916,272.76296424252894 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,MBL,Machhapuchhre Bank Limited,273.5,273.5,256.1,,260.0,260.5,-0.5,,86223.0,22280373.6,178.0,17.399999999999977,6.361974405850083,-0.19193857965451055,125170.6382022472,258.40406388086706 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,MBLEF,MBL Equity Fund,9.82,10.15,9.82,,10.0,10.1,-0.09999999999999964,,2500.0,24988.0,17.0,0.33000000000000007,3.360488798370673,-0.9900990099009866,1469.8823529411766,9.9952 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,MCHL,Menchhiyam Hydropower Limited,280.0,286.0,279.0,,281.1,280.0,1.1000000000000227,,2139.0,607432.0,32.0,7.0,2.5,0.39285714285715095,18982.25,283.9794296400187 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,MDB,Miteri Development Bank Limited,595.0,595.0,580.0,,587.7,595.0,-7.2999999999999545,,4189.0,2451060.0,35.0,15.0,2.5210084033613445,-1.2268907563025133,70030.28571428571,585.1181666268799 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,MEHL,Manakamana Engineering Hydropower Limited,303.5,312.0,303.5,,306.4,312.0,-5.600000000000023,,209.0,64083.0,20.0,8.5,2.800658978583196,-1.794871794871802,3204.15,306.61722488038276 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,MEL,Modi Energy Limited,220.0,221.0,218.4,,220.9,221.2,-0.29999999999998295,,8629.0,1895162.6,74.0,2.5999999999999943,1.1818181818181792,-0.1356238698010773,25610.30540540541,219.62714103604128 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,MEN,Mountain Energy Nepal Limited,595.1,600.0,590.5,,595.1,597.4,-2.2999999999999545,,12357.0,7355114.4,92.0,9.5,1.5963703579230382,-0.3850016739203138,79946.89565217392,595.2184510803594 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,MERO,Mero Microfinance Bittiya Sanstha Ltd.,686.0,690.0,686.0,,688.8,681.0,7.7999999999999545,,2221.0,1528108.0,25.0,4.0,0.5830903790087464,1.1453744493392004,61124.32,688.027014858172 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,MFIL,Manjushree Finance Ltd.,775.0,795.0,775.0,,795.0,787.0,8.0,,60537.0,48002096.5,78.0,20.0,2.5806451612903225,1.0165184243964422,615411.4935897436,792.9381452665313 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,MHCL,Molung Hydropower Company Limited,317.0,324.0,314.0,,319.0,326.0,-7.0,,5909.0,1867256.6,40.0,10.0,3.1545741324921135,-2.147239263803681,46681.415,316.00213234049755 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,MHL,Mandakini Hydropower Limited,473.0,478.0,470.1,,472.1,478.0,-5.899999999999977,,1830.0,866023.0,16.0,7.899999999999977,1.6701902748414328,-1.2343096234309576,54126.4375,473.2366120218579 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,MHNL,Mountain Hydro Nepal Limited,236.5,243.0,236.5,,238.6,243.8,-5.200000000000017,,2400.0,573852.0,14.0,6.5,2.748414376321353,-2.132895816242829,40989.42857142857,239.105 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,MKCL,Muktinath Krishi Company Limited,1124.2,1149.7,1117.0,,1119.0,1158.9,-39.90000000000009,,585.0,656296.5,26.0,32.700000000000045,2.9087351005159263,-3.442920010354654,25242.173076923078,1121.874358974359 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,MKHC,Maya Khola Hydropower Company Limited,293.1,295.0,290.1,,294.0,294.0,0.0,,2289.0,669543.5,49.0,4.899999999999977,1.6717843739338032,0.0,13664.15306122449,292.50480559196154 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,MKHL,Mai Khola Hydropower Limited,495.1,505.0,487.3,,493.0,501.0,-8.0,,3773.0,1864047.0,37.0,17.69999999999999,3.575035346394665,-1.5968063872255487,50379.64864864865,494.049032600053 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,MKJC,Mailung Khola Jal Vidhyut Company Limited,469.8,474.9,462.0,,474.9,472.0,2.8999999999999773,,3453.0,1616960.9,22.0,12.899999999999977,2.7458492975734305,0.6144067796610121,73498.22272727272,468.277121343759 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1140.0,1140.0,1130.0,,1130.0,1158.0,-28.0,,200.0,226120.0,4.0,10.0,0.8771929824561403,-2.4179620034542317,56530.0,1130.6 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,MLBL,Mahalaxmi Bikas Bank Ltd.,355.5,360.0,355.4,,359.0,358.0,1.0,,4759.0,1694612.8,32.0,4.600000000000023,1.2939521800281357,0.27932960893854747,52956.65,356.08590039924354 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1136.6,1150.0,1136.6,,1150.0,1162.0,-12.0,,20.0,22866.0,2.0,13.400000000000091,1.1789547774063076,-1.0327022375215147,11433.0,1143.3 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1729.9,1729.9,1700.0,,1710.0,1735.0,-25.0,,247.0,421921.6,8.0,29.90000000000009,1.7284236083010631,-1.440922190201729,52740.2,1708.1846153846152 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,MMF1,Mega Mutual Fund -1,9.22,9.29,9.0,,9.17,9.5,-0.33000000000000007,,19920.0,183979.2,21.0,0.28999999999999915,3.14533622559652,-3.4736842105263164,8760.914285714287,9.235903614457833 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,505.0,509.0,491.0,,493.5,495.0,-1.5,,2759.0,1370729.8,33.0,18.0,3.564356435643564,-0.30303030303030304,41537.26666666667,496.8212395795578 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,MNBBL,Muktinath Bikas Bank Ltd.,375.0,376.9,371.1,,374.0,375.0,-1.0,,6097.0,2274576.7,68.0,5.7999999999999545,1.5466666666666544,-0.26666666666666666,33449.657352941176,373.06490077087096 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,MNMF1,Muktinath Mutual Fund 1,9.55,9.57,9.55,,9.57,9.8,-0.23000000000000043,,5700.0,54489.0,5.0,0.019999999999999574,0.209424083769629,-2.3469387755102082,10897.8,9.559473684210527 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,MPFL,Multipurpose Finance Company Limited,615.0,622.5,613.5,,622.3,624.7,-2.400000000000091,,8052.0,4968866.4,37.0,9.0,1.4634146341463417,-0.38418440851610225,134293.6864864865,617.0971684053652 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,MSHL,Mid Solu Hydropower Limited,630.0,630.0,612.0,,612.0,630.0,-18.0,,187.0,114993.04,8.0,18.0,2.857142857142857,-2.857142857142857,14374.13,614.9360427807486 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1212.5,1215.0,1197.0,,1207.0,1212.5,-5.5,,120.0,144336.0,12.0,18.0,1.4845360824742269,-0.4536082474226804,12028.0,1202.8 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,NABBC,Narayani Development Bank Limited,782.0,799.9,772.0,,791.0,782.0,9.0,,4040.0,3149360.0,49.0,27.899999999999977,3.567774936061378,1.1508951406649617,64272.65306122449,779.5445544554456 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,NABIL,Nabil Bank Limited,560.0,560.0,554.0,,558.9,560.0,-1.1000000000000227,,43444.0,24178296.6,360.0,6.0,1.0714285714285714,-0.19642857142857548,67161.935,556.539374827364 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,NABILD2089,7% Nabil Debenture 2089,1081.0,1081.0,1081.0,,1081.0,1080.0,1.0,,7525.0,8134525.0,2.0,0.0,0.0,0.0925925925925926,4067262.5,1081.0 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,NABILD87,9% Nabil Debenture 2087,1150.0,1150.0,1150.0,,1150.0,1135.0,15.0,,24.0,27600.0,1.0,0.0,0.0,1.3215859030837005,27600.0,1150.0 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,750.0,750.0,727.5,,750.0,744.8,5.2000000000000455,,805.0,600547.0,16.0,22.5,3.0,0.6981740064446893,37534.1875,746.0211180124223 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,NBBD2085,10.25% NBBL Debenture 2085,1160.0,1160.0,1160.0,,1160.0,1159.0,1.0,,8910.0,10335600.0,4.0,0.0,0.0,0.08628127696289906,2583900.0,1160.0 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,NBF3,Nabil Balanced Fund-3,9.61,9.89,9.61,,9.65,9.9,-0.25,,800.0,7738.0,8.0,0.28000000000000114,2.913631633714892,-2.525252525252525,967.25,9.6725 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,NBL,Nepal Bank Limited,268.2,272.0,268.2,,271.0,270.0,1.0,,35185.0,9488888.0,104.0,3.8000000000000114,1.416853094705448,0.3703703703703704,91239.30769230769,269.68560466107715 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1500.0,1505.0,1465.3,,1499.8,1505.0,-5.2000000000000455,,267.0,393023.0,8.0,39.700000000000045,2.6466666666666696,-0.345514950166116,49127.875,1471.996254681648 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,NFS,Nepal Finance Ltd.,584.0,590.0,580.0,,590.0,585.0,5.0,,12519.0,7295880.8,85.0,10.0,1.7123287671232876,0.8547008547008548,85833.89176470588,582.7846313603322 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,NGPL,Ngadi Group Power Ltd.,411.5,414.0,410.0,,413.0,413.0,0.0,,60710.0,24993373.4,204.0,4.0,0.9720534629404617,0.0,122516.5362745098,411.68462197331576 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,NHDL,Nepal Hydro Developers Ltd.,625.0,646.0,620.1,,634.0,639.0,-5.0,,575.0,362898.2,16.0,25.899999999999977,4.143999999999997,-0.7824726134585289,22681.1375,631.1273043478261 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,NHPC,National Hydro Power Company Limited,283.0,283.0,265.0,,274.0,269.9,4.100000000000023,,163705.0,44308601.5,458.0,18.0,6.36042402826855,1.5190811411634024,96743.67139737992,270.6612595827861 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,NIBLGF,NIBL Growth Fund,9.22,9.22,9.22,,9.22,9.22,0.0,,400.0,3688.0,3.0,0.0,0.0,0.0,1229.3333333333333,9.22 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,NIBLSTF,NIBL Stable Fund,8.7,8.9,8.66,,8.8,8.8,0.0,,800.0,7042.0,7.0,0.2400000000000002,2.7586206896551753,0.0,1006.0,8.8025 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,NIBSF2,NIBL Samriddhi Fund -2,8.8,8.88,8.8,,8.8,8.87,-0.06999999999999851,,3650.0,32320.0,12.0,0.08000000000000007,0.9090909090909097,-0.789177001127379,2693.3333333333335,8.854794520547944 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,NICA,NIC Asia Bank Ltd.,340.0,342.5,332.0,,339.8,340.0,-0.19999999999998863,,68765.0,23149065.8,150.0,10.5,3.088235294117647,-0.05882352941176136,154327.10533333334,336.6402355849633 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,NICD83/84,10.25% NIC Asia Debenture 2083/84,1025.9,1026.0,1025.9,,1026.0,1029.1,-3.099999999999909,,600.0,615570.0,2.0,0.09999999999990905,0.009747538746457651,-0.3012340880380827,307785.0,1025.95 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,NICFC,NIC Asia Flexi CAP Fund,9.2,9.2,9.11,,9.15,9.46,-0.3100000000000005,,700.0,6417.0,7.0,0.08999999999999986,0.978260869565216,-3.276955602537003,916.7142857142857,9.167142857142856 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,NICGF2,NIC ASIA Growth Fund-2,9.05,9.15,9.05,,9.15,9.27,-0.11999999999999922,,1600.0,14616.0,15.0,0.09999999999999964,1.1049723756906038,-1.2944983818770142,974.4,9.135 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,NICL,Nepal Insurance Co. Ltd.,520.0,520.0,510.5,,511.1,513.0,-1.8999999999999773,,9105.0,4668249.8,53.0,9.5,1.826923076923077,-0.3703703703703659,88080.18490566037,512.7127732015376 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,558.0,562.0,552.0,,560.0,562.0,-2.0,,4069.0,2265081.0,37.0,10.0,1.7921146953405016,-0.3558718861209964,61218.40540540541,556.667731629393 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,NICSF,NIC Asia Select Fund 30,8.8,9.0,8.8,,8.88,9.0,-0.11999999999999922,,1980.0,17767.0,8.0,0.1999999999999993,2.2727272727272645,-1.3333333333333246,2220.875,8.973232323232324 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,NIFRA,Nepal Infrastructure Bank Limited,252.0,254.0,250.9,,253.0,254.0,-1.0,,23610.0,5946452.6,211.0,3.0999999999999943,1.2301587301587278,-0.39370078740157477,28182.239810426538,251.8616094875053 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,NIL,Neco Insurance Limited,625.0,638.0,618.1,,638.0,625.1,12.899999999999977,,2528.0,1572347.4,41.0,19.899999999999977,3.1839999999999966,2.0636698128299438,38349.93658536585,621.9728639240506 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,NIMB,Nepal Investment Mega Bank Limited,203.0,206.0,201.0,,204.3,203.0,1.3000000000000114,,58661.0,11898679.1,247.0,5.0,2.4630541871921183,0.6403940886699563,48172.789878542506,202.83798605547125 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,144.4,144.4,144.4,,144.4,144.4,0.0,,349.0,50395.6,1.0,0.0,0.0,0.0,50395.6,144.4 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,NLG,NLG Insurance Company Ltd.,571.7,595.0,571.4,,583.0,589.0,-6.0,,1927.0,1122575.6,28.0,23.600000000000023,4.128039181388845,-1.0186757215619695,40091.985714285714,582.5509081473793 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,NLIC,Nepal Life Insurance Co. Ltd.,769.0,769.0,750.0,,758.0,758.0,0.0,,12881.0,9696670.3,74.0,19.0,2.4707412223667102,0.0,131036.08513513514,752.7886266594209 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,NLICL,National Life Insurance Co. Ltd.,584.5,585.0,577.0,,583.0,581.3,1.7000000000000455,,1467.0,853163.0,14.0,8.0,1.3686911890504705,0.2924479614656882,60940.21428571428,581.5698704839809 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,NMB,NMB Bank Limited,237.9,251.0,237.9,,250.8,250.2,0.6000000000000227,,25736.0,6400208.3,125.0,13.099999999999994,5.506515342580913,0.2398081534772273,51201.6664,248.68698709978239 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,NMB50,NMB 50,10.42,10.42,10.35,,10.35,10.42,-0.07000000000000028,,4450.0,46118.0,9.0,0.07000000000000028,0.6717850287907897,-0.6717850287907897,5124.222222222223,10.363595505617978 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,NMBD2085,10 % NMB DEBENTURE 2085,1140.0,1174.0,1140.0,,1174.0,1174.68,-0.6800000000000637,,430.0,491220.0,3.0,34.0,2.982456140350877,-0.05788810569687605,163740.0,1142.3720930232557 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,NMBHF2,NMB Hybrid Fund L- II,9.6,9.77,9.57,,9.59,9.77,-0.17999999999999972,,2000.0,19366.0,7.0,0.1999999999999993,2.083333333333326,-1.842374616171952,2766.5714285714284,9.683 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,NMBMF,NMB Microfinance Bittiya Sanstha Ltd.,624.0,624.0,620.0,,620.0,636.0,-16.0,,840.0,522360.0,6.0,4.0,0.641025641025641,-2.515723270440252,87060.0,621.8571428571429 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,NMFBS,National Laghubitta Bittiya Sanstha Limited,1130.0,1130.0,1120.0,,1128.0,1126.0,2.0,,1657.0,1867798.9,16.0,10.0,0.8849557522123894,0.17761989342806395,116737.43125,1127.2171997586 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,NMIC,Nepal Micro Insurance Company Limited,940.0,949.5,922.0,,942.0,940.0,2.0,,1886.0,1768964.0,47.0,27.5,2.925531914893617,0.2127659574468085,37637.53191489362,937.9448568398727 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,541.0,542.0,532.0,,534.0,543.8,-9.799999999999955,,1551.0,830805.0,18.0,10.0,1.8484288354898337,-1.8021331371827796,46155.833333333336,535.6576402321083 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,NRIC,Nepal Reinsurance Company Limited,1016.4,1016.4,951.0,,966.1,968.0,-1.8999999999999773,,10380.0,9955844.3,129.0,65.39999999999998,6.434474616292796,-0.19628099173553487,77177.08759689923,959.1372157996148 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,NRM,Nepal Republic Media Limited,314.0,322.0,311.0,,315.5,317.0,-1.5,,4201.0,1328955.4,72.0,11.0,3.5031847133757963,-0.47318611987381703,18457.713888888888,316.3426327064984 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,NRN,NRN Infrastructure and Development Limited,1499.0,1499.0,1425.0,,1450.0,1436.0,14.0,,29978.0,43197743.1,165.0,74.0,4.936624416277518,0.9749303621169917,261804.50363636363,1440.9814897591568 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,NSIF2,NMB Sulav Investment Fund - 2,10.63,10.7,10.63,,10.7,10.8,-0.10000000000000142,,300.0,3199.0,3.0,0.06999999999999851,0.6585136406396849,-0.925925925925939,1066.3333333333333,10.663333333333334 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,NSY,Nepal Life Samriddhi Lagani Yojana,9.36,9.48,9.1,,9.48,9.36,0.120000000000001,,1100.0,10183.0,10.0,0.3800000000000008,4.0598290598290685,1.2820512820512928,1018.3,9.257272727272728 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,NTC,Nepal Doorsanchar Company Limited,864.9,864.9,855.1,,862.8,862.0,0.7999999999999545,,2251.0,1939778.6,56.0,9.799999999999955,1.1330789686668927,0.09280742459396224,34638.90357142857,861.7408262994226 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,633.0,633.0,610.2,,615.0,623.1,-8.100000000000023,,5141.0,3163237.1,45.0,22.799999999999955,3.601895734597149,-1.2999518536350543,70294.15777777779,615.2960708033456 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,NWCL,Nepal Warehousing Company Limited ,715.0,722.0,708.2,,721.0,724.0,-3.0,,836.0,595982.8,20.0,13.799999999999955,1.9300699300699238,-0.4143646408839779,29799.140000000003,712.898086124402 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,NYADI,Nyadi Hydropower Limited,365.1,368.0,361.1,,365.0,368.0,-3.0,,3600.0,1310990.2,45.0,6.899999999999977,1.889893179950692,-0.8152173913043478,29133.115555555556,364.16394444444444 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,OHL,Oriental Hotels Limited,689.0,689.0,670.0,,689.0,673.1,15.899999999999977,,1913.0,1289436.7,21.0,19.0,2.7576197387518144,2.3622047244094455,61401.747619047615,674.0390486147412 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,OMPL,Om Megashree Pharmaceuticals Limited,947.0,959.9,932.0,,959.9,947.6,12.299999999999955,,1895.0,1784231.7,65.0,27.899999999999977,2.946145723336851,1.2980160405234227,27449.71846153846,941.5470712401055 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,PBD88,10% Prime Debenture 2088,1193.0,1193.0,1182.0,,1182.0,1193.0,-11.0,,125.0,148850.0,2.0,11.0,0.9220452640402346,-0.9220452640402346,74425.0,1190.8 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,PCBL,Prime Commercial Bank Ltd.,243.0,245.0,241.3,,244.9,243.0,1.9000000000000057,,21212.0,5163793.9,99.0,3.6999999999999886,1.5226337448559624,0.7818930041152287,52159.534343434345,243.43738921365266 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,PCIL,Palpa Cement Industries Limited,697.2,697.2,641.0,,668.1,664.0,4.100000000000023,,24002.0,15792288.3,661.0,56.200000000000045,8.060814687320718,0.6174698795180757,23891.51028744327,657.9571827347721 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,PHCL,Peoples Hydropower Company Limited,305.2,306.0,302.0,,303.6,305.2,-1.599999999999966,,38526.0,11673380.4,146.0,4.0,1.3106159895150722,-0.5242463958060176,79954.66027397261,303.0000622955926 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,PMHPL,Panchakanya Mai Hydropower Ltd,323.9,323.9,318.0,,320.0,327.0,-7.0,,5490.0,1751218.0,35.0,5.899999999999977,1.8215498610682241,-2.1406727828746175,50034.8,318.98324225865207 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,PMLI,Prabhu Mahalaxmi Life Insurance Limited,447.0,450.0,441.1,,448.0,447.4,0.6000000000000227,,2102.0,935010.2,64.0,8.899999999999977,1.9910514541386974,0.13410818059902163,14609.534375,444.8193149381541 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,PPCL,Panchthar Power Compant Limited,330.9,349.9,330.9,,344.0,348.0,-4.0,,2794.0,955709.2,23.0,19.0,5.741915986702932,-1.1494252873563218,41552.573913043474,342.05769506084465 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,PPL,People's Power Limited,322.6,337.0,322.6,,335.9,339.5,-3.6000000000000227,,8276.0,2774109.7,46.0,14.399999999999977,4.463732176069429,-1.0603829160530258,60306.73260869565,335.1993354277429 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,PRIN,Prabhu Insurance Ltd.,678.6,689.0,678.6,,689.0,680.4,8.600000000000023,,265.0,179915.0,4.0,10.399999999999977,1.5325670498084258,1.2639623750734896,44978.75,678.9245283018868 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,PROFL,Progressive Finance Limited,437.0,443.2,428.0,,443.2,437.9,5.300000000000011,,6462.0,2795087.3,31.0,15.199999999999989,3.4782608695652146,1.2103219913222223,90164.1064516129,432.5421386567626 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,PRSF,Prabhu Smart Fund,12.75,12.95,12.75,,12.86,12.9,-0.040000000000000924,,35250.0,456038.0,12.0,0.1999999999999993,1.5686274509803866,-0.3100775193798521,38003.166666666664,12.937248226950354 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,PRVU,Prabhu Bank Limited,199.0,199.8,196.2,,199.0,198.0,1.0,,82328.0,16285714.7,239.0,3.6000000000000227,1.8090452261306647,0.5050505050505051,68141.06569037656,197.81501676221941 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,PSF,Prabhu Select Fund,11.79,11.86,11.79,,11.85,12.1,-0.25,,1000.0,11831.0,4.0,0.07000000000000028,0.5937234944868557,-2.066115702479339,2957.75,11.831 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,PURE,Pure Energy Limited,840.1,864.0,840.1,,864.0,855.0,9.0,,6454.0,5469182.8,76.0,23.899999999999977,2.8448994167361,1.0526315789473684,71962.93157894736,847.4097923768205 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,RADHI,Radhi Bidyut Company Ltd,777.0,777.0,725.0,,735.0,740.0,-5.0,,22392.0,16419176.9,97.0,52.0,6.692406692406692,-0.6756756756756757,169269.8649484536,733.2608476241516 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,RAWA,Rawa Energy Development Limited,430.0,436.0,426.1,,434.0,434.0,0.0,,9326.0,4017467.7,85.0,9.899999999999977,2.3023255813953436,0.0,47264.32588235295,430.78143898777614 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,RBBF40,RBB Focus 40,9.05,9.26,9.02,,9.04,9.29,-0.25,,43431.0,392615.66,14.0,0.2400000000000002,2.6519337016574607,-2.691065662002153,28043.975714285712,9.03998664548364 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,RBCLPO,Rastriya Beema Company Limited Promoter Share,11450.0,11450.0,11450.0,,11450.0,11378.0,72.0,,30.0,343500.0,2.0,0.0,0.0,0.6328001406222534,171750.0,11450.0 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,RFPL,River Falls Power Limited,345.0,345.0,331.1,,336.0,339.8,-3.8000000000000114,,8034.0,2692522.0,75.0,13.899999999999977,4.02898550724637,-1.118304885226607,35900.293333333335,335.1409011700274 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,RHGCL,Rapti Hydro And General Construction Limited,270.0,270.0,263.0,,264.0,268.9,-4.899999999999977,,4415.0,1167884.0,49.0,7.0,2.5925925925925926,-1.8222387504648485,23834.367346938776,264.5263873159683 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,251.3,263.2,251.3,,263.0,264.5,-1.5,,5510.0,1445634.8,59.0,11.899999999999977,4.735376044568236,-0.5671077504725899,24502.284745762714,262.3656624319419 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,RIDI,Ridi Power Company Limited,355.0,375.0,355.0,,369.2,366.0,3.1999999999999886,,352234.0,129414026.7,544.0,20.0,5.633802816901409,0.8743169398907072,237893.43143382354,367.4092412998177 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,RLEL,Ridge Line Energy Limited,863.4,929.0,846.0,,910.0,890.1,19.899999999999977,,10742.0,9442913.6,234.0,83.0,9.613157285151726,2.2357038534996043,40354.33162393162,879.0647551666356 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,RLFL,Reliance Finance Ltd.,474.0,474.0,463.0,,471.9,469.0,2.8999999999999773,,12513.0,5859017.0,65.0,11.0,2.320675105485232,0.6183368869935986,90138.72307692308,468.23439622792296 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,RMF1,RBB Mutual Fund 1,9.39,9.97,9.39,,9.47,9.68,-0.20999999999999908,,2200.0,21004.0,14.0,0.5800000000000001,6.176783812566561,-2.1694214876032967,1500.2857142857142,9.547272727272727 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,RMF2,RBB Mutual Fund 2,10.0,10.0,10.0,,10.0,10.12,-0.11999999999999922,,1100.0,11000.0,4.0,0.0,0.0,-1.1857707509881346,2750.0,10.0 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,RNLI,Reliable Nepal Life Insurance Limited,444.0,446.0,440.9,,442.7,445.0,-2.3000000000000114,,11878.0,5256699.5,143.0,5.100000000000023,1.1486486486486538,-0.5168539325842723,36760.13636363636,442.55762754672503 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,660.0,660.0,643.0,,645.5,642.0,3.5,,567.0,368273.3,13.0,17.0,2.5757575757575757,0.5451713395638629,28328.715384615385,649.5119929453263 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,RSML,Reliance Spinning Mills Limited,3401.0,3401.0,3100.0,,3150.0,3240.0,-90.0,,39716.0,124426483.7,754.0,301.0,8.8503381358424,-2.7777777777777777,165021.86167108754,3132.905723134253 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,RSY,Reliable Samriddhi Yojana,9.91,10.3,9.91,,10.2,10.2,0.0,,5500.0,56277.0,12.0,0.39000000000000057,3.935418768920288,0.0,4689.75,10.232181818181818 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,RURU,Ru Ru Jalbidhyut Pariyojana Limited,627.5,627.5,610.1,,619.2,627.5,-8.299999999999955,,1358.0,841230.3,23.0,17.399999999999977,2.7729083665338607,-1.3227091633466062,36575.230434782614,619.4626656848307 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SABBL,Salapa Bikas Bank Limited,1055.0,1127.0,1042.0,,1094.0,1065.0,29.0,,28565.0,30911361.6,465.0,85.0,8.056872037914692,2.7230046948356805,66476.0464516129,1082.1411377559953 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SADBL,Shangrila Development Bank Ltd.,417.0,420.0,414.3,,420.0,417.6,2.3999999999999773,,9594.0,4010962.5,55.0,5.699999999999989,1.3669064748201412,0.5747126436781554,72926.59090909091,418.06988742964353 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SAGAR,Sagar Distillery Limited,1740.0,1764.3,1685.5,,1764.3,1743.0,21.299999999999955,,8532.0,14675342.7,168.0,78.79999999999995,4.528735632183905,1.222030981067123,87353.23035714285,1720.0354781997187 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SAGF,Sanima Growth Fund,10.05,10.05,10.05,,10.05,10.06,-0.009999999999999787,,400.0,4020.0,4.0,0.0,0.0,-0.09940357852882492,1005.0,10.05 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SAHAS,Sahas Urja Limited,662.1,665.5,659.0,,663.0,662.1,0.8999999999999773,,27314.0,18117572.4,217.0,6.5,0.981724814982631,0.13593112822836087,83491.11705069123,663.3071831295306 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SAIL,Shreenagar Agritech Industries Limited,1045.0,1184.5,1045.0,,1099.9,1093.0,6.900000000000091,,63895.0,69611905.8,483.0,139.5,13.349282296650719,0.6312900274474008,144124.02857142856,1089.4734454965176 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SALICO,Sagarmatha Lumbini Insurance Co. Limited,603.5,603.5,601.0,,601.0,599.3,1.7000000000000455,,55.0,33130.0,3.0,2.5,0.4142502071251036,0.283664274987493,11043.333333333334,602.3636363636364 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SANIMA,Sanima Bank Limited,370.4,375.0,368.0,,373.1,373.0,0.10000000000002274,,74564.0,27747496.4,313.0,7.0,1.8898488120950323,0.026809651474536927,88650.1482428115,372.1299340164154 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SANVI,Sanvi Energy Limited,600.2,621.1,600.2,,615.0,616.0,-1.0,,7238.0,4437611.3,110.0,20.899999999999977,3.482172609130286,-0.16233766233766234,40341.920909090906,613.0991019618679 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SAPDBL,Saptakoshi Development Bank Ltd,792.5,829.8,792.5,,816.1,810.0,6.100000000000023,,25858.0,21090228.6,199.0,37.299999999999955,4.706624605678228,0.7530864197530893,105981.04824120604,815.6171629669735 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SARBTM,Sarbottam Cement Limited,793.0,803.0,780.0,,794.9,793.0,1.8999999999999773,,2505.0,1987046.2,44.0,23.0,2.900378310214376,0.23959646910466295,45160.14090909091,793.2320159680638 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SBCF,Sunrise Bluechip Fund,10.0,10.0,9.66,,9.67,9.95,-0.27999999999999936,,10950.0,109212.5,9.0,0.33999999999999986,3.399999999999999,-2.814070351758788,12134.722222222223,9.973744292237443 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SBI,Nepal SBI Bank Limited,435.0,435.0,409.0,,411.9,415.0,-3.1000000000000227,,6521.0,2686155.3,50.0,26.0,5.977011494252873,-0.7469879518072344,53723.106,411.92383070081274 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SBID83,10.25% Nepal SBI Bank Debenture 2083,1055.0,1055.0,1055.0,,1055.0,1060.0,-5.0,,25.0,26375.0,1.0,0.0,0.0,-0.4716981132075472,26375.0,1055.0 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SBL,Siddhartha Bank Limited,405.1,414.0,405.0,,413.5,409.0,4.5,,66966.0,27492902.8,196.0,9.0,2.2216736608244876,1.1002444987775062,140269.91224489798,410.5501717289371 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SBLD2091,7.25% SBL Debenture 2091,1080.0,1080.0,1080.0,,1080.0,1085.0,-5.0,,350.0,378000.0,1.0,0.0,0.0,-0.4608294930875576,378000.0,1080.0 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SBLD89,10.75% SBL Debenture 2089,1270.0,1270.0,1260.0,,1260.0,1271.0,-11.0,,100.0,126350.0,3.0,10.0,0.7874015748031495,-0.865460267505901,42116.666666666664,1263.5 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SCB,Standard Chartered Bank Limited,656.0,660.0,650.0,,654.2,654.0,0.20000000000004547,,3650.0,2394499.3,50.0,10.0,1.524390243902439,0.030581039755358634,47889.986,656.027205479452 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SCBD,10.30% Standard Chartered Bank Limited Debenture,1100.0,1100.0,1100.0,,1100.0,1101.0,-1.0,,6166.0,6782600.0,1.0,0.0,0.0,-0.09082652134423251,6782600.0,1100.0 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SEF,Siddhartha Equity Fund,10.1,10.1,9.79,,10.08,10.4,-0.3200000000000003,,8275.0,83406.5,6.0,0.3100000000000005,3.0693069306930743,-3.0769230769230793,13901.083333333334,10.079335347432025 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SFEF,Sunrise Focused Equity Fund,10.0,10.12,10.0,,10.0,10.16,-0.16000000000000014,,5430.0,54591.5,10.0,0.11999999999999922,1.1999999999999922,-1.5748031496063006,5459.15,10.053683241252301 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SFMF,Sunrise First Mutual Fund,10.06,10.06,10.06,,10.06,10.05,0.009999999999999787,,100.0,1006.0,1.0,0.0,0.0,0.09950248756218692,1006.0,10.06 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SGHC,Swet-Ganga Hydropower & Construction Limited ,318.0,323.0,314.0,,318.0,320.0,-2.0,,20361.0,6481543.0,103.0,9.0,2.8301886792452833,-0.625,62927.601941747576,318.33127056627865 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SGHL,Sanigad Hydro Limited,515.0,532.2,505.0,,528.3,520.0,8.299999999999955,,51568.0,26677831.9,2519.0,27.200000000000045,5.281553398058262,1.5961538461538374,10590.643866613735,517.3330728358671 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SGIC,Sanima GIC Insurance Limited,470.0,470.0,465.7,,465.7,468.2,-2.5,,3539.0,1650969.5,47.0,4.300000000000011,0.914893617021279,-0.5339598462195643,35127.01063829787,466.50734670810965 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SHEL,Singati Hydro Energy Limited,307.9,307.9,302.0,,306.9,305.0,1.8999999999999773,,91489.0,27817693.6,156.0,5.899999999999977,1.916206560571607,0.6229508196721237,178318.54871794872,304.0550623572233 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SHINE,Shine Resunga Development Bank Ltd.,414.0,414.9,410.0,,414.0,415.0,-1.0,,16258.0,6710169.3,42.0,4.899999999999977,1.1835748792270477,-0.24096385542168677,159765.9357142857,412.7303050805757 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SHIVM,SHIVAM CEMENTS LTD,642.0,646.0,636.6,,641.0,643.5,-2.5,,55278.0,35419545.5,275.0,9.399999999999977,1.4641744548286568,-0.3885003885003885,128798.34727272727,640.7530210933826 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SHL,Soaltee Hotel Limited,505.0,508.0,495.0,,502.0,502.0,0.0,,12171.0,6107543.5,37.0,13.0,2.5742574257425743,0.0,165068.74324324325,501.81114945361924 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1435.0,1490.0,1433.2,,1490.0,1470.0,20.0,,180.0,264032.0,9.0,56.799999999999955,3.9581881533101013,1.3605442176870748,29336.88888888889,1466.8444444444444 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SHPC,Sanima Mai Hydropower Ltd.,512.0,512.0,508.0,,512.0,509.0,3.0,,9122.0,4656817.4,51.0,4.0,0.78125,0.5893909626719057,91310.14509803923,510.5039903529928 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SICL,Shikhar Insurance Co. Ltd.,615.0,620.0,605.0,,619.0,618.0,1.0,,3867.0,2375777.2,57.0,15.0,2.4390243902439024,0.16181229773462785,41680.30175438597,614.3721748125162 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SIFC,Shree Investment Finance Co. Ltd.,520.0,526.0,520.0,,525.0,520.0,5.0,,3425.0,1789828.4,19.0,6.0,1.153846153846154,0.9615384615384616,94201.4947368421,522.5776350364963 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SIGS3,Siddhartha Investment Growth Scheme 3,10.81,10.81,10.49,,10.79,10.5,0.28999999999999915,,37550.0,394667.5,12.0,0.3200000000000003,2.9602220166512514,2.7619047619047534,32888.958333333336,10.510452729693741 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SIKLES,Sikles Hydropower Limited,558.1,561.9,552.0,,561.9,563.9,-2.0,,29959.0,16650479.5,49.0,9.899999999999977,1.7738756495251706,-0.3546728143287817,339805.70408163266,555.7755432424314 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SINDU,Sindhu Bikash Bank Ltd,702.0,714.7,695.0,,713.0,710.0,3.0,,6534.0,4593168.5,66.0,19.700000000000045,2.8062678062678126,0.42253521126760557,69593.46212121213,702.9642638506275 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SIPD,Shikhar power Development Limited,715.0,715.0,660.0,,693.0,681.0,12.0,,20609.0,14118412.7,371.0,55.0,7.6923076923076925,1.762114537444934,38055.02075471698,685.0605415109903 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,276.0,283.0,274.0,,275.1,276.4,-1.2999999999999545,,4224.0,1162632.7,63.0,9.0,3.260869565217391,-0.4703328509406493,18454.4873015873,275.24448390151514 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SJLIC,SuryaJyoti Life Insurance Company Limited,419.0,424.0,415.4,,417.0,419.0,-2.0,,7801.0,3255848.8,80.0,8.600000000000023,2.0525059665871175,-0.47732696897374705,40698.11,417.3630047429817 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,765.0,765.0,755.1,,762.0,765.0,-3.0,,2690.0,2037886.1,46.0,9.899999999999977,1.2941176470588207,-0.39215686274509803,44301.87173913044,757.5784758364313 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SKHEL,Suryakunda Hydro Electric Limited,999.9,1014.0,946.0,,1000.0,999.9,0.10000000000002274,,1812.0,1801532.0,71.0,68.0,6.800680068006801,0.010001000100012276,25373.690140845072,994.2229580573951 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SKHL,Super Khudi Hydropower Limited,890.1,910.0,873.0,,892.0,915.0,-23.0,,3655.0,3248696.1,127.0,37.0,4.156836310526907,-2.5136612021857925,25580.284251968504,888.8361422708618 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,818.0,818.0,812.0,,812.0,818.0,-6.0,,747.0,607780.1,10.0,6.0,0.7334963325183375,-0.7334963325183375,60778.009999999995,813.6279785809905 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1090.0,1155.0,1090.0,,1103.0,1105.0,-2.0,,1292.0,1421857.0,23.0,65.0,5.963302752293578,-0.18099547511312217,61819.86956521739,1100.5085139318885 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SLCF,Sanima Large Cap Fund,9.99,10.25,9.99,,10.0,9.7,0.3000000000000007,,12850.0,128672.5,14.0,0.2599999999999998,2.6026026026026003,3.0927835051546464,9190.892857142857,10.01342412451362 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,742.0,750.0,742.0,,750.0,742.0,8.0,,233.0,173633.2,15.0,8.0,1.078167115902965,1.078167115902965,11575.546666666667,745.2068669527897 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SMB,Support Microfinance Bittiya Sanstha Ltd.,1860.0,1860.0,1835.6,,1841.1,1860.0,-18.90000000000009,,251.0,462628.6,13.0,24.40000000000009,1.3118279569892521,-1.0161290322580694,35586.81538461538,1843.1418326693226 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1560.0,1560.0,1550.0,,1550.0,1560.0,-10.0,,19.0,29095.0,4.0,10.0,0.641025641025641,-0.641025641025641,7273.75,1531.3157894736842 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SMH,Super Mai Hydropower Limited,506.0,514.0,501.0,,512.0,510.0,2.0,,3489.0,1775746.9,42.0,13.0,2.5691699604743086,0.39215686274509803,42279.688095238096,508.9558326167956 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SMHL,Super Madi Hydropower Limited,482.2,502.0,482.1,,498.1,486.5,11.600000000000023,,84972.0,42084692.6,282.0,19.899999999999977,4.126918291165487,2.384378211716346,149236.4985815603,495.2771807183543 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SMJC,Sagarmatha Jalabidhyut Company Limited,452.0,464.8,450.2,,453.3,458.9,-5.599999999999966,,8643.0,3940893.7,67.0,14.600000000000023,3.2300884955752265,-1.2203094356068787,58819.30895522388,455.96363531181305 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,783.0,830.0,750.0,,756.0,760.5,-4.5,,1083.0,823713.0,21.0,80.0,10.217113665389528,-0.591715976331361,39224.42857142857,760.5844875346261 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SNLI,Sun Nepal Life Insurance Company Limited,436.0,438.0,430.0,,435.0,437.0,-2.0,,12172.0,5262952.6,140.0,8.0,1.834862385321101,-0.4576659038901602,37592.51857142857,432.3819093000328 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SNORL,Snow Rivers Limited,893.5,952.7,887.0,,945.1,910.0,35.10000000000002,,29233.0,27027820.0,718.0,65.70000000000005,7.353105763850033,3.85714285714286,37643.203342618384,924.5653884308829 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SOHL,Solu Hydropower Limited,561.5,619.0,561.5,,611.0,591.0,20.0,,279506.0,167416153.6,1429.0,57.5,10.240427426536064,3.3840947546531304,117156.16067179845,598.9715913075211 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SONA,Sonapur Minerals And Oil Limited,410.0,413.0,409.0,,411.5,413.6,-2.1000000000000227,,7112.0,2921665.5,134.0,4.0,0.975609756097561,-0.5077369439071621,21803.473880597016,410.8078599550056 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SOPL,Sopan Pharmaceuticals Limited,901.0,901.0,836.1,,866.8,858.9,7.899999999999977,,30470.0,26102944.0,934.0,64.89999999999998,7.2031076581576,0.9197811153801347,27947.477516059957,856.6768624876928 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SPC,Samling Power Company Limited,410.5,425.4,410.5,,425.4,418.0,7.399999999999977,,1743.0,728364.6,23.0,14.899999999999977,3.629719853836779,1.7703349282296597,31668.02608695652,417.8798623063683 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SPDL,Synergy Power Development Ltd.,402.0,402.0,374.0,,376.2,383.0,-6.800000000000011,,50305.0,18966472.4,103.0,28.0,6.965174129353234,-1.775456919060055,184140.50873786406,377.02956763741173 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SPHL,Sayapatri Hydropower Limited,520.1,540.0,520.1,,530.0,535.0,-5.0,,16270.0,8763071.0,29.0,19.899999999999977,3.826187271678519,-0.9345794392523363,302174.8620689655,538.6030116779349 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SPIL,Siddhartha Premier Insurance Limited,710.0,710.0,684.3,,693.1,705.0,-11.899999999999977,,631.0,436641.7,11.0,25.700000000000045,3.6197183098591617,-1.6879432624113442,39694.700000000004,691.9836767036451 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SPL,Shuvam Power Limited,665.0,665.0,650.6,,665.0,665.0,0.0,,50.0,32863.0,5.0,14.399999999999977,2.1654135338345832,0.0,6572.6,657.26 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SRLI,Sanima Reliance Life Insurance Limited,381.0,385.0,381.0,,383.4,385.0,-1.6000000000000227,,1917.0,734211.9,82.0,4.0,1.0498687664041995,-0.4155844155844215,8953.803658536586,383.0004694835681 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SSHL,Shiva Shree Hydropower Ltd,207.9,207.9,203.0,,207.0,205.0,2.0,,70659.0,14538765.1,233.0,4.900000000000006,2.3569023569023595,0.975609756097561,62398.13347639485,205.75956495280147 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,STC,Salt Trading Corporation,5200.0,5200.0,5125.5,,5130.0,5200.0,-70.0,,63.0,325149.0,5.0,74.5,1.4326923076923077,-1.3461538461538463,65029.8,5161.0952380952385 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2056.0,2070.0,2000.0,,2060.0,2098.0,-38.0,,459.0,930249.0,16.0,70.0,3.404669260700389,-1.811248808388942,58140.5625,2026.686274509804 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,668.5,690.0,668.5,,690.0,689.0,1.0,,12827.0,8824207.3,30.0,21.5,3.2161555721765147,0.14513788098693758,294140.24333333335,687.9400717237079 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,627.2,631.0,627.2,,631.0,631.0,0.0,,338.0,212754.4,9.0,3.7999999999999545,0.6058673469387682,0.0,23639.377777777776,629.4508875739645 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,SYPNL,SY Panel Nepal Limited,1297.0,1392.0,1297.0,,1375.0,1365.0,10.0,,23557.0,32255222.0,372.0,95.0,7.324595219737856,0.7326007326007326,86707.58602150538,1369.2414993420214 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,TAMOR,Sanima Middle Tamor Hydropower Limited,450.0,459.0,448.7,,459.0,451.0,8.0,,20233.0,9142105.4,154.0,10.300000000000011,2.2888888888888914,1.7738359201773837,59364.32077922078,451.8413186378688 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,TPC,Terhathum Power Company Limited,354.0,363.0,354.0,,363.0,360.0,3.0,,11357.0,4076717.2,47.0,9.0,2.5423728813559325,0.8333333333333334,86738.66382978724,358.9607466760588 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,553.0,568.0,540.4,,567.0,553.0,14.0,,32366.0,17802515.5,1141.0,27.600000000000023,4.990958408679932,2.5316455696202533,15602.555214723927,550.0375548415003 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,TRH,Taragaon Regency Hotel Limited,770.0,780.0,770.0,,779.0,771.0,8.0,,540.0,420450.0,6.0,10.0,1.2987012987012987,1.0376134889753565,70075.0,778.6111111111111 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,TSHL,Three Star Hydropower Limited,390.0,393.0,380.0,,385.0,390.0,-5.0,,5040.0,1933070.0,61.0,13.0,3.3333333333333335,-1.282051282051282,31689.67213114754,383.54563492063494 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,TTL,Trade Tower Limited,750.0,758.9,730.0,,743.0,746.0,-3.0,,4488.0,3310013.7,126.0,28.899999999999977,3.85333333333333,-0.40214477211796246,26269.95,737.525334224599 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,TVCL,Trishuli Jal Vidhyut Company Limited ,483.2,491.0,480.2,,491.0,483.0,8.0,,2710.0,1304503.0,25.0,10.800000000000011,2.2350993377483466,1.6563146997929608,52180.12,481.36642066420666 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,UAIL,United Ajod Insurance Limited,445.1,450.0,445.1,,447.3,448.5,-1.1999999999999886,,3860.0,1728931.6,47.0,4.899999999999977,1.100876207593794,-0.26755852842809114,36785.778723404255,447.90974093264253 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,UHEWA,Upper Hewakhola Hydropower Company Limited,575.0,583.0,570.0,,582.0,582.1,-0.10000000000002274,,13985.0,8040409.0,66.0,13.0,2.2608695652173916,-0.01717917883525558,121824.37878787878,574.9309259921345 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2721.0,2798.0,2721.0,,2758.0,2800.0,-42.0,,420.0,1156890.0,5.0,77.0,2.8298419698640207,-1.5,231378.0,2754.5 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,ULHC,Upper Lohore Khola Hydropower Company Limited,350.0,354.0,348.0,,350.0,350.0,0.0,,4195.0,1466838.9,42.0,6.0,1.7142857142857144,0.0,34924.735714285714,349.6636233611442 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,UMHL,United Modi Hydropower Ltd.,570.0,594.4,570.0,,581.5,590.0,-8.5,,20396.0,11783566.0,65.0,24.399999999999977,4.2807017543859605,-1.4406779661016949,181285.63076923077,577.7390664836242 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,UMRH,United IDI Mardi RB Hydropower Limited.,530.0,538.8,530.0,,538.8,536.0,2.7999999999999545,,1889.0,1005092.1,31.0,8.799999999999955,1.6603773584905575,0.522388059701484,32422.325806451612,532.0762837480148 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,UNHPL,Union Hydropower Limited,390.0,394.0,388.0,,389.1,392.0,-2.8999999999999773,,4913.0,1919188.1,30.0,6.0,1.5384615384615385,-0.7397959183673412,63972.93666666667,390.63466313861187 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,UNL,Unilever Nepal Limited,48100.0,48100.0,48100.0,,48100.0,48000.0,100.0,,10.0,481000.0,1.0,0.0,0.0,0.20833333333333334,481000.0,48100.0 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1251.0,1270.0,1250.0,,1265.0,1270.0,-5.0,,160.0,202590.0,7.0,20.0,1.5987210231814548,-0.39370078740157477,28941.428571428572,1266.1875 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,UPCL,UNIVERSAL POWER COMPANY LTD,350.0,354.8,348.2,,352.8,351.0,1.8000000000000114,,14689.0,5157673.4,74.0,6.600000000000023,1.8857142857142923,0.512820512820516,69698.28918918919,351.12488256518486 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,UPPER,Upper Tamakoshi Hydropower Ltd,198.9,198.9,195.5,,196.8,197.0,-0.19999999999998863,,34281.0,6742548.4,248.0,3.4000000000000057,1.7094017094017124,-0.10152284263958815,27187.695161290325,196.68470581371605 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,USHEC,Upper Solu Hydro Electric Company Limited,496.0,496.0,486.2,,493.1,496.6,-3.5,,5893.0,2906348.1,37.0,9.800000000000011,1.9758064516129055,-0.7047925896093434,78549.94864864866,493.1865094179535 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,USHL,Upper Syange Hydropower Limited,567.3,567.3,540.0,,543.0,540.3,2.7000000000000455,,1316.0,712950.4,50.0,27.299999999999955,4.812268640930717,0.4997223764575321,14259.008,541.755623100304 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1182.0,1189.0,1156.0,,1189.0,1170.0,19.0,,87.0,101431.0,8.0,33.0,2.7918781725888326,1.6239316239316242,12678.875,1165.8735632183907 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,670.3,682.0,670.3,,680.0,686.0,-6.0,,898.0,607380.0,39.0,11.700000000000045,1.7454870953304562,-0.8746355685131195,15573.846153846154,676.369710467706 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,VLUCL,Vision Lumbini Urja Company Limited ,434.1,457.0,434.1,,435.0,446.0,-11.0,,1067.0,465729.5,26.0,22.899999999999977,5.275282193043072,-2.4663677130044843,17912.673076923078,436.4850046860356 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1363.0,1390.0,1350.0,,1390.0,1361.0,29.0,,270.0,367624.0,12.0,40.0,2.93470286133529,2.1307861866274798,30635.333333333332,1361.5703703703705 +2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,YMHL,Yambaling Hydropower Limited,645.7,649.0,593.1,,645.2,615.0,30.200000000000045,,31021.0,19474755.6,990.0,55.89999999999998,8.657271178565894,4.9105691056910645,19671.470303030306,627.7926436929822 From abde398c4da306227318724c13b15b6ec012bf91 Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Tue, 28 Jul 2026 08:45:37 +0000 Subject: [PATCH 8/9] Update market data (2026-07-28 14:30:24 NPT) [run:30343667190-1] --- .../2026/07/market_summary_2026-07-28.csv | 1 + data/nepse/2026/07/today_price_2026-07-28.csv | 337 ++++++++++++++++++ 2 files changed, 338 insertions(+) diff --git a/data/nepse/2026/07/market_summary_2026-07-28.csv b/data/nepse/2026/07/market_summary_2026-07-28.csv index eed2134c..0451c53d 100644 --- a/data/nepse/2026/07/market_summary_2026-07-28.csv +++ b/data/nepse/2026/07/market_summary_2026-07-28.csv @@ -6,3 +6,4 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-28T07:15:38+00:00,2026-07-28T13:00:38+05:45,2026-07-28,13:00:38,1785222938,1,7,13,OPEN,,,,,,,,,, 2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,OPEN,,,,,,,,,, 2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,OPEN,,,,,,,,,, +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,OPEN,,,,,,,,,, diff --git a/data/nepse/2026/07/today_price_2026-07-28.csv b/data/nepse/2026/07/today_price_2026-07-28.csv index 2b2e722d..080a5868 100644 --- a/data/nepse/2026/07/today_price_2026-07-28.csv +++ b/data/nepse/2026/07/today_price_2026-07-28.csv @@ -1924,3 +1924,340 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,VLUCL,Vision Lumbini Urja Company Limited ,434.1,457.0,434.1,,435.0,446.0,-11.0,,1067.0,465729.5,26.0,22.899999999999977,5.275282193043072,-2.4663677130044843,17912.673076923078,436.4850046860356 2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1363.0,1390.0,1350.0,,1390.0,1361.0,29.0,,270.0,367624.0,12.0,40.0,2.93470286133529,2.1307861866274798,30635.333333333332,1361.5703703703705 2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,nepse_official,OPEN,2026-07-28,YMHL,Yambaling Hydropower Limited,645.7,649.0,593.1,,645.2,615.0,30.200000000000045,,31021.0,19474755.6,990.0,55.89999999999998,8.657271178565894,4.9105691056910645,19671.470303030306,627.7926436929822 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,922.0,948.0,922.0,,937.1,949.9,-12.799999999999955,,790.0,740848.6,14.0,26.0,2.8199566160520604,-1.347510264238336,52917.75714285714,937.7830379746836 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,ADBL,Agricultural Development Bank Limited,320.0,323.5,318.2,,320.2,322.0,-1.8000000000000114,,35876.0,11490012.1,174.0,5.300000000000011,1.6562500000000036,-0.5590062111801277,66034.55229885057,320.2701555357342 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,AHL,Asian Hydropower Limited,415.0,418.5,415.0,,417.4,420.0,-2.6000000000000227,,3577.0,1490807.4,31.0,3.5,0.8433734939759037,-0.6190476190476244,48090.56129032258,416.7759015935141 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,AHPC,Arun Valley Hydropower Development Co. Ltd.,271.5,272.8,269.0,,269.2,271.3,-2.1000000000000227,,59158.0,16002025.5,195.0,3.8000000000000114,1.399631675874774,-0.7740508661997871,82061.66923076923,270.4963910206566 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,355.0,372.8,355.0,,368.0,366.2,1.8000000000000114,,280577.0,103274179.7,613.0,17.80000000000001,5.014084507042257,0.4915346805024608,168473.37634584014,368.0778527819458 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,AKPL,Arun Kabeli Power Ltd.,258.2,262.0,258.2,,259.1,259.8,-0.6999999999999886,,24002.0,6226449.0,113.0,3.8000000000000114,1.4717273431448534,-0.2694380292532674,55101.318584070796,259.4137571869011 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1060.0,1144.0,1060.0,,1095.8,1096.9,-1.1000000000001364,,1071.0,1163201.1,43.0,84.0,7.9245283018867925,-0.10028261464127416,27051.188372093024,1086.0887955182075 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,ALICL,Asian Life Insurance Co. Limited,428.0,436.0,428.0,,429.0,436.0,-7.0,,9334.0,4026709.7,90.0,8.0,1.8691588785046727,-1.6055045871559634,44741.21888888889,431.4023676880223 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5600.0,6292.0,5552.0,,5660.0,5768.0,-108.0,,2538.0,14243276.9,129.0,740.0,13.214285714285715,-1.872399445214979,110412.9992248062,5612.008234830575 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,APHL,Appolo Hydropower Limited,809.4,877.0,809.4,,860.0,852.0,8.0,,15244.0,13035418.3,316.0,67.60000000000002,8.351865579441565,0.9389671361502347,41251.32373417722,855.1179677250066 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,API,Api Power Company Ltd.,335.0,337.1,332.0,,335.8,336.0,-0.19999999999998863,,101407.0,34016087.1,281.0,5.100000000000023,1.5223880597014994,-0.059523809523806134,121053.69074733097,335.44121313124344 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1055.0,1059.0,1042.0,,1044.0,1059.0,-15.0,,614.0,643746.0,24.0,17.0,1.6113744075829384,-1.41643059490085,26822.75,1048.4462540716613 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,BANDIPUR,Bandipur Cablecar and Tourism Limited,730.0,741.0,718.0,,732.0,730.0,2.0,,16741.0,12229396.1,260.0,23.0,3.1506849315068495,0.273972602739726,47036.138846153844,730.5057105310316 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,BARUN,Barun Hydropower Co. Ltd.,323.1,326.5,322.5,,325.4,325.0,0.39999999999997726,,23264.0,7548456.5,93.0,4.0,1.2380068090374496,0.12307692307691608,81166.19892473119,324.46941626547454 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,BBC,Bishal Bazar Company Limited,4350.0,4350.0,4209.0,,4323.0,4265.0,58.0,,181.0,771296.0,17.0,141.0,3.2413793103448274,1.3599062133645956,45370.35294117647,4261.303867403315 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,BEDC,Bhugol Energy Development Company Limited,330.0,330.0,320.2,,325.1,325.4,-0.2999999999999545,,7465.0,2427972.4,72.0,9.800000000000011,2.9696969696969733,-0.09219422249537632,33721.83888888889,325.2474748827863 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,BFC,Best Finance Company Ltd.,513.1,519.9,505.4,,513.0,516.0,-3.0,,51523.0,26428492.2,221.0,14.5,2.8259598518807247,-0.5813953488372093,119585.93755656108,512.9455233585 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,BGWT,Bhagawati Hydropower Development Company Limited,588.0,590.0,575.0,,590.0,588.0,2.0,,1082.0,634895.9,30.0,15.0,2.5510204081632653,0.3401360544217687,21163.196666666667,586.779944547135 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,BHCL,Bikash Hydropower Company Limited,533.4,533.4,496.0,,505.0,508.0,-3.0,,18278.0,9162832.5,210.0,37.39999999999998,7.011623547056614,-0.5905511811023622,43632.53571428572,501.303889922311 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,BHDC,Bindhyabasini Hydropower Development Company Limited,440.0,440.0,428.1,,432.5,438.1,-5.600000000000023,,3687.0,1599143.4,42.0,11.899999999999977,2.7045454545454493,-1.2782469755763577,38074.84285714285,433.7248169243287 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,BHL,Balephi Hydropower Limited,211.5,216.0,211.5,,213.0,214.0,-1.0,,43682.0,9317304.2,226.0,4.5,2.127659574468085,-0.46728971962616817,41227.009734513274,213.29847992308044 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,BHPL,Barahi Hydropower Public Limited,504.1,504.1,470.5,,482.9,480.1,2.7999999999999545,,3308.0,1602831.5,34.0,33.60000000000002,6.665344177742516,0.5832118308685595,47142.10294117647,484.531892382104 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,BJHL,Bhujung Hydropower Limited,725.0,765.8,725.0,,736.5,746.0,-9.5,,6972.0,5219381.0,127.0,40.799999999999955,5.627586206896545,-1.2734584450402144,41097.48818897638,748.6203384968445 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,286.7,291.0,284.1,,285.6,289.9,-4.2999999999999545,,11496.0,3296910.3,97.0,6.899999999999977,2.406696895709793,-1.4832700931355485,33988.76597938144,286.7876043841336 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,BNL,Bottlers Nepal (Balaju) Limited,14700.0,14700.0,14700.0,,14700.0,14744.0,-44.0,,10.0,147000.0,1.0,0.0,0.0,-0.2984264785675529,147000.0,14700.0 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,BNT,Bottlers Nepal (Terai) Limited,11600.6,11750.0,11600.6,,11750.0,11652.0,98.0,,49.0,574256.0,5.0,149.39999999999964,1.2878644208058172,0.8410573292138689,114851.2,11719.510204081633 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,BPCL,Butwal Power Company Limited,665.0,666.9,655.6,,658.0,665.0,-7.0,,3623.0,2389495.0,54.0,11.299999999999955,1.6992481203007452,-1.0526315789473684,44249.90740740741,659.5349158156224 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,BUNGAL,Bungal Hydro Limited,602.5,613.0,585.2,,600.0,603.0,-3.0,,31901.0,19134529.0,337.0,27.799999999999955,4.61410788381742,-0.4975124378109453,56779.017804154304,599.8096924861289 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,C30MF,Citizens Super 30 Mutual Fund,9.8,10.07,9.8,,10.07,9.7,0.370000000000001,,4500.0,45288.0,3.0,0.2699999999999996,2.7551020408163223,3.8144329896907325,15096.0,10.064 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,937.0,941.0,930.1,,940.0,937.0,3.0,,10635.0,9970802.4,114.0,10.899999999999977,1.1632870864461022,0.32017075773745995,87463.17894736842,937.5460648801129 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,CFCL,Central Finance Co. Ltd.,627.0,699.0,627.0,,654.0,660.0,-6.0,,265608.0,174620429.6,509.0,72.0,11.483253588516746,-0.9090909090909091,343065.67701375246,657.4366344387217 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,CGH,Chandragiri Hills Limited,782.0,790.0,776.5,,789.7,782.0,7.7000000000000455,,17677.0,13784836.1,81.0,13.5,1.7263427109974423,0.9846547314578064,170183.16172839506,779.8176217683996 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,CHCL,Chilime Hydropower Company Limited,490.5,497.0,490.0,,496.0,496.9,-0.8999999999999773,,23482.0,11629658.6,119.0,7.0,1.4271151885830784,-0.1811229623666688,97728.22352941176,495.2584362490418 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,CHDC,CEDB Holdings Limited,2287.1,2329.0,2274.0,,2289.9,2300.0,-10.099999999999909,,15472.0,35507658.1,164.0,55.0,2.404792094792532,-0.4391304347826047,216510.11036585367,2294.9623901240952 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,CHL,Chhyangdi Hydropower Ltd.,267.0,269.0,260.2,,261.5,267.0,-5.5,,5520.0,1447656.8,52.0,8.800000000000011,3.295880149812738,-2.0599250936329585,27839.553846153845,262.25666666666666 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,CIT,Citizen Investment Trust,1720.0,1721.0,1717.0,,1719.0,1721.0,-2.0,,2030.0,3488960.0,74.0,4.0,0.23255813953488372,-0.11621150493898895,47148.10810810811,1718.6995073891626 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,CITY,City Hotel Limited,372.0,377.0,365.1,,370.0,372.7,-2.6999999999999886,,83680.0,31003991.3,430.0,11.899999999999977,3.1989247311827897,-0.7244432519452613,72102.30534883721,370.50658819311667 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,CIZBD90,10% Citizens Bank Debenture 2090,1211.0,1220.0,1211.0,,1220.0,1240.0,-20.0,,40.0,48575.0,2.0,9.0,0.7431874483897605,-1.6129032258064515,24287.5,1214.375 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,CKHL,Chirkhwa Hydropower Limited ,602.0,602.0,589.1,,591.0,614.7,-23.700000000000045,,832.0,496780.0,13.0,12.899999999999977,2.1428571428571392,-3.855539287457303,38213.846153846156,597.0913461538462 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,CLI,Citizen Life Insurance Company Limited,445.5,454.0,445.5,,448.6,453.0,-4.399999999999977,,3426.0,1537515.4,120.0,8.5,1.9079685746352413,-0.9713024282560656,12812.628333333332,448.7785755983654 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,CORBL,Corporate Development Bank Limited,1380.0,1386.8,1356.0,,1384.5,1399.9,-15.400000000000091,,30825.0,41919518.1,685.0,30.799999999999955,2.231884057971011,-1.1000785770412236,61196.37678832117,1359.9194841849148 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,CREST,Crest Micro Life Insurance Limited,1195.0,1230.0,1165.0,,1190.5,1200.3,-9.799999999999955,,2932.0,3515232.0,69.0,65.0,5.439330543933055,-0.8164625510289057,50945.391304347824,1198.9195088676672 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,CSY,Citizens Santulit Yojana,9.05,9.3,9.02,,9.25,9.05,0.1999999999999993,,1950.0,17952.5,12.0,0.28000000000000114,3.0939226519337137,2.2099447513812076,1496.0416666666667,9.206410256410257 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1391.0,1393.0,1340.0,,1340.0,1355.0,-15.0,,474.0,642501.2,23.0,53.0,3.8102084831056793,-1.107011070110701,27934.834782608694,1355.48776371308 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,CZBIL,Citizens Bank International Limited,207.0,209.0,205.1,,207.0,208.0,-1.0,,40523.0,8350090.0,119.0,3.9000000000000057,1.8840579710144956,-0.4807692307692308,70168.82352941176,206.05804111245465 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,835.5,843.8,835.5,,843.8,844.0,-0.20000000000004547,,1293.0,1086345.8,29.0,8.299999999999955,0.9934171154996954,-0.023696682464460366,37460.200000000004,840.1746326372777 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,DHEL,Daramkhola Hydro Energy Limited,605.0,605.0,590.0,,600.1,605.0,-4.899999999999977,,17704.0,10573834.8,244.0,15.0,2.479338842975207,-0.8099173553718971,43335.38852459017,597.2568233167647 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,DHPL,Dibyashwori Hydropower Ltd.,294.0,294.0,289.1,,292.0,296.9,-4.899999999999977,,277.0,80262.5,6.0,4.899999999999977,1.666666666666659,-1.6503873358032932,13377.083333333334,289.7563176895307 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1220.3,1240.0,1200.1,,1210.6,1258.0,-47.40000000000009,,136.0,164965.3,10.0,39.90000000000009,3.269687781693034,-3.7678855325914222,16496.53,1212.9801470588234 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,DOLTI,Dolti Power Company Limited,325.0,329.0,320.0,,325.0,325.0,0.0,,19835.0,6405669.2,134.0,9.0,2.769230769230769,0.0,47803.50149253732,322.94777917822034 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,DORDI,Dordi Khola Jal Bidyut Company Limited,255.0,263.0,254.2,,261.0,257.0,4.0,,19931.0,5156731.4,93.0,8.800000000000011,3.4509803921568674,1.556420233463035,55448.7247311828,258.7291856906327 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,EBL,Everest Bank Limited,726.0,728.0,717.5,,724.0,726.0,-2.0,,18256.0,13195041.7,113.0,10.5,1.4462809917355373,-0.27548209366391185,116770.28053097344,722.7783578001753 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,EBLD85,10.50% Everest Bank Limited Debenture 2085,1148.0,1148.0,1148.0,,1148.0,1148.0,0.0,,5.0,5455.0,1.0,0.0,0.0,0.0,5455.0,1091.0 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,EBLD86,Everest Bank Limited,1100.4,1100.4,1100.4,,1100.4,1100.4,0.0,,25.0,27510.0,1.0,0.0,0.0,0.0,27510.0,1100.4 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,ECL,Everest Colour Limited,771.1,861.0,771.1,,861.0,748.7,112.29999999999995,,660.0,566078.0,66.0,89.89999999999998,11.658669433277133,14.999332175771329,8576.939393939394,857.6939393939394 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,EDBL,Excel Development Bank Ltd.,573.0,580.0,570.0,,579.2,575.5,3.7000000000000455,,19384.0,11137909.0,42.0,10.0,1.7452006980802792,0.6429192006950557,265188.3095238095,574.5929116797358 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,EHPL,Eastern Hydropower Limited,346.1,349.0,342.5,,344.0,346.1,-2.1000000000000227,,6110.0,2104495.5,71.0,6.5,1.8780699219878647,-0.6067610517191628,29640.781690140844,344.43461538461537 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,ENL,Emerging Nepal Limited,801.0,810.0,801.0,,805.0,824.0,-19.0,,160.0,128770.0,7.0,9.0,1.1235955056179776,-2.3058252427184467,18395.714285714286,804.8125 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,765.2,773.8,765.2,,766.0,765.0,1.0,,3779.0,2905906.1,24.0,8.599999999999909,1.1238891792995176,0.130718954248366,121079.42083333334,768.9616565228897 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,983.0,983.0,950.1,,973.7,955.0,18.700000000000045,,915.0,879039.5,25.0,32.89999999999998,3.3468972533062034,1.958115183246078,35161.58,960.6989071038251 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,GBBD85,"Garima Debenture, 2085",1060.0,1062.1,1060.0,,1062.1,1070.0,-7.900000000000091,,75.0,79602.5,3.0,2.099999999999909,0.19811320754716125,-0.7383177570093543,26534.166666666668,1061.3666666666666 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,GBBL,Garima Bikas Bank Limited,400.0,422.5,400.0,,418.0,419.0,-1.0,,18781.0,7865269.5,81.0,22.5,5.625,-0.23866348448687352,97102.0925925926,418.7886427772749 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,GBIME,Global IME Bank Limited,255.0,262.4,251.1,,258.7,255.0,3.6999999999999886,,569384.0,147416718.3,909.0,11.299999999999983,4.431372549019601,1.4509803921568583,162174.6075907591,258.9056213381479 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,GBIMESY2,Global IME Sammunat Yojana -2,9.3,9.37,9.05,,9.37,9.3,0.06999999999999851,,10600.0,98722.0,7.0,0.3199999999999985,3.4408602150537475,0.7526881720429947,14103.142857142857,9.313396226415094 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,723.2,762.6,723.2,,752.0,761.2,-9.200000000000045,,1378.0,1030717.8,25.0,39.39999999999998,5.448008849557519,-1.208617971623758,41228.712,747.9809869375907 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,GCIL,Ghorahi Cement Industry Limited,358.0,368.0,354.5,,357.4,359.0,-1.6000000000000227,,16922.0,6094386.5,182.0,13.5,3.7709497206703912,-0.44568245125348827,33485.64010989011,360.14575700271837 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,GFCL,Goodwill Finance Limited,617.0,625.0,617.0,,622.0,618.0,4.0,,2058.0,1273679.9,18.0,8.0,1.2965964343598055,0.6472491909385114,70759.99444444444,618.8920796890184 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,GHL,Ghalemdi Hydro Limited,229.0,231.9,227.6,,229.0,231.0,-2.0,,13102.0,3001958.3,54.0,4.300000000000011,1.8777292576419264,-0.8658008658008658,55591.82037037037,229.12214165776217 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,GIBF1,Global IME Balanced Fund-1,10.61,11.01,10.61,,10.68,10.7,-0.019999999999999574,,10900.0,119655.0,9.0,0.40000000000000036,3.770028275212068,-0.1869158878504633,13295.0,10.977522935779817 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1100.0,1101.0,1094.0,,1100.0,1096.0,4.0,,683.0,751662.0,6.0,7.0,0.6363636363636364,0.36496350364963503,125277.0,1100.5300146412885 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1710.0,1820.0,1710.0,,1795.0,1800.0,-5.0,,118.0,210825.5,13.0,110.0,6.432748538011696,-0.2777777777777778,16217.346153846154,1786.656779661017 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,GLH,GreenLife Hydropower Limited,255.0,256.9,251.0,,254.0,254.0,0.0,,7878.0,1993138.4,70.0,5.899999999999977,2.3137254901960698,0.0,28473.405714285713,253.00055851739017 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1212.5,1212.5,1212.5,,1212.5,1212.3,0.20000000000004547,,10.0,12125.0,1.0,0.0,0.0,0.016497566608928933,12125.0,1212.5 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,460.0,477.6,460.0,,470.0,469.9,0.10000000000002274,,7056.0,3311645.4,52.0,17.600000000000023,3.8260869565217437,0.021281123643333205,63685.48846153846,469.3375 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,GMLI,Guardian Micro Life Insurance Limited ,1170.0,1170.0,1151.3,,1158.0,1175.0,-17.0,,710.0,824307.0,27.0,18.700000000000045,1.5982905982906022,-1.446808510638298,30529.88888888889,1160.9957746478874 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,GRDBL,Green Development Bank Ltd.,1050.0,1079.7,1045.0,,1073.5,1074.0,-0.5,,4535.0,4853710.8,46.0,34.700000000000045,3.304761904761909,-0.04655493482309125,105515.45217391304,1070.2780154355016 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,GSY,Garima Samriddhi Yojana,9.8,9.86,9.68,,9.68,9.87,-0.1899999999999995,,1050.0,10268.0,9.0,0.17999999999999972,1.8367346938775482,-1.9250253292806434,1140.888888888889,9.779047619047619 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,GUFL,Gurkhas Finance Ltd.,588.0,597.0,579.0,,585.2,578.5,6.7000000000000455,,59498.0,34979202.0,347.0,18.0,3.061224489795918,1.1581676750216154,100804.6167146974,587.9055094288884 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,GVL,Green Ventures Limited,485.0,490.0,479.2,,481.2,485.0,-3.8000000000000114,,14386.0,6951420.7,95.0,10.800000000000011,2.2268041237113425,-0.7835051546391777,73172.84947368421,483.20733351869876 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,H8020,Himalayan 80-20,11.7,12.1,11.7,,12.1,11.81,0.28999999999999915,,700.0,8250.0,7.0,0.40000000000000036,3.4188034188034218,2.4555461473327616,1178.5714285714287,11.785714285714286 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,HATHY,Hathway Investment Nepal Limited,737.0,740.0,720.0,,725.0,737.0,-12.0,,3710.0,2689087.1,57.0,20.0,2.7137042062415198,-1.6282225237449117,47176.96666666667,724.821320754717 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,HBL,Himalayan Bank Limited,201.9,205.0,199.0,,200.8,201.9,-1.0999999999999943,,39090.0,7875476.9,505.0,6.0,2.9717682020802374,-0.5448241703813741,15595.003762376238,201.4703734970581 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,HDHPC,Himal Dolakha Hydropower Company Limited,212.0,217.0,211.5,,214.0,214.0,0.0,,84842.0,18177455.5,263.0,5.5,2.5943396226415096,0.0,69115.80038022813,214.25067183706184 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,HDL,Himalayan Distillery Limited,1177.9,1177.9,1160.0,,1166.0,1164.8,1.2000000000000455,,14443.0,16883790.3,204.0,17.90000000000009,1.519653620850674,0.10302197802198193,82763.67794117647,1168.994689468947 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,HEI,Himalayan Everest Insurance Limited,540.0,540.0,535.0,,535.0,542.0,-7.0,,2117.0,1134530.0,6.0,5.0,0.9259259259259258,-1.2915129151291513,189088.33333333334,535.9140292867265 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,HEIP,Himalayan Everest Insurance Limited Promoter,347.0,352.2,342.0,,342.0,342.0,0.0,,1771.0,614992.0,6.0,10.199999999999989,2.9394812680115243,0.0,102498.66666666667,347.25691699604744 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,HFIN,Hotel Forest Inn Limited,719.0,745.0,702.0,,734.0,720.0,14.0,,36224.0,26316483.1,700.0,43.0,5.980528511821975,1.9444444444444444,37594.97585714286,726.4930184408128 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,HHL,Himalayan Hydropower Limited,354.6,354.6,338.2,,338.2,344.3,-6.100000000000023,,17037.0,5811308.1,88.0,16.400000000000034,4.6249294980259545,-1.771710717397625,66037.59204545454,341.09926043317483 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,HIDCL,Hydorelectricity Investment and Development Company Ltd,260.0,263.9,258.2,,261.5,262.0,-0.5,,25569.0,6649924.5,149.0,5.699999999999989,2.192307692307688,-0.19083969465648853,44630.36577181208,260.0776135163675 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,192.9,195.0,191.6,,194.5,194.0,0.5,,41739.0,8059861.3,102.0,3.4000000000000057,1.7625712804561977,0.25773195876288657,79018.24803921569,193.1014470878555 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,HIMSTAR,Him Star Urja Company Limited,749.7,749.8,727.4,,739.0,728.0,11.0,,5018.0,3686733.0,93.0,22.399999999999977,2.9878618113912196,1.510989010989011,39642.290322580644,734.7016739736947 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,899.8,899.8,880.1,,880.2,883.6,-3.3999999999999773,,1306.0,1149967.7,12.0,19.699999999999932,2.189375416759272,-0.384789497510183,95830.64166666666,880.5265696784073 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,HLI,Himalayan Life Insurance Limited,328.0,330.0,325.3,,325.8,329.5,-3.6999999999999886,,20008.0,6546078.2,182.0,4.699999999999989,1.4329268292682893,-1.122913505311074,35967.46263736264,327.17304078368653 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,HLICF,HLI Large Cap Fund,8.35,8.41,8.35,,8.41,8.6,-0.1899999999999995,,500.0,4198.0,5.0,0.0600000000000005,0.718562874251503,-2.20930232558139,839.6,8.396 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,HPPL,Himalayan Power Partner Ltd.,370.0,381.9,370.0,,376.8,379.0,-2.1999999999999886,,159996.0,60389999.7,273.0,11.899999999999977,3.2162162162162096,-0.5804749340369364,221208.79010989013,377.44693429835746 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,HRL,Himalayan Reinsurance Limited,601.0,605.0,595.1,,600.0,603.9,-3.8999999999999773,,66731.0,40014787.8,679.0,9.899999999999977,1.647254575707151,-0.6458022851465437,58931.940795287184,599.6431613492979 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,HURJA,Himalaya Urja Bikas Company Limited,237.0,238.0,233.0,,236.9,237.0,-0.09999999999999432,,44654.0,10517838.9,138.0,5.0,2.109704641350211,-0.04219409282700182,76216.22391304348,235.54080037622612 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,ICFC,ICFC Finance Limited,615.0,619.9,610.2,,619.0,613.0,6.0,,3068.0,1881899.1,26.0,9.699999999999932,1.5772357723577126,0.9787928221859705,72380.73461538462,613.3960560625815 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,ICFCD88,9% ICFC Finance Limited Debenture 2088,1125.0,1125.0,1125.0,,1125.0,1125.0,0.0,,25.0,28125.0,1.0,0.0,0.0,0.0,28125.0,1125.0 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,ICFCD89,8% ICFC Finance Limited Debenture 2089,1086.0,1096.0,1086.0,,1096.0,1097.6,-1.599999999999909,,105.0,114830.0,6.0,10.0,0.9208103130755065,-0.14577259475217832,19138.333333333332,1093.6190476190477 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,IGI,IGI Prudential insurance Limited,441.0,442.9,438.0,,441.9,443.0,-1.1000000000000227,,2940.0,1293997.0,23.0,4.899999999999977,1.111111111111106,-0.2483069977426688,56260.739130434784,440.13503401360543 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,IHL,Ingwa Hydropower Limited,350.0,357.0,350.0,,353.0,358.8,-5.800000000000011,,2426.0,855992.4,40.0,7.0,2.0,-1.6164994425864023,21399.81,352.8410552349547 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,865.0,915.6,865.0,,892.0,883.9,8.100000000000023,,513.0,451121.0,22.0,50.60000000000002,5.849710982658962,0.9163932571557895,20505.5,879.3781676413255 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,ILI,IME Life Insurance Company Limited,423.0,423.0,416.0,,418.5,420.4,-1.8999999999999773,,8682.0,3631001.1,153.0,7.0,1.6548463356973995,-0.4519505233111269,23732.033333333333,418.22173462335866 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,JBBL,Jyoti Bikas Bank Limited,352.0,354.5,348.0,,349.8,348.0,1.8000000000000114,,23440.0,8203463.6,105.0,6.5,1.8465909090909092,0.5172413793103481,78128.22476190476,349.9771160409556 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1270.0,1279.0,1265.1,,1270.0,1280.0,-10.0,,1219.0,1548507.5,44.0,13.900000000000091,1.0944881889763851,-0.78125,35193.35227272727,1270.3096800656276 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,JFL,Janaki Finance Company Limited,400.0,404.9,391.0,,395.0,400.0,-5.0,,885.0,349712.5,13.0,13.899999999999977,3.474999999999994,-1.25,26900.96153846154,395.1553672316384 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,JHAPA,Jhapa Energy Limited,1199.2,1199.2,1121.1,,1149.0,1157.0,-8.0,,5508.0,6302270.0,85.0,78.10000000000014,6.512675116744507,-0.6914433880726015,74144.35294117648,1144.2029774872913 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,JOSHI,Joshi Hydropower Development Company Ltd,265.1,267.0,262.3,,265.0,267.0,-2.0,,9004.0,2385401.6,32.0,4.699999999999989,1.7729158807996939,-0.7490636704119851,74543.8,264.9268769435806 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1001.0,1010.0,982.0,,1010.0,1020.0,-10.0,,440.0,436504.2,12.0,28.0,2.797202797202797,-0.9803921568627451,36375.35,992.0550000000001 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,KAHL,Kalanga Hydro Limited,575.0,575.0,532.0,,556.9,552.0,4.899999999999977,,52068.0,28482470.0,1955.0,43.0,7.478260869565218,0.8876811594202857,14569.038363171356,547.0244680033802 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,KBL,Kumari Bank Limited,223.2,227.4,220.1,,225.5,223.2,2.3000000000000114,,293467.0,65815270.9,646.0,7.300000000000011,3.270609318996421,1.0304659498207938,101881.22430340557,224.2680468332044 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,KBSH,Kutheli Bukhari Small Hydropower Limited,1000.0,1013.0,955.0,,965.9,1022.0,-56.10000000000002,,21384.0,20883366.8,312.0,58.0,5.800000000000001,-5.489236790606656,66933.86794871795,976.5884212495324 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,KDBY,Kumari Dhanabriddhi Yojana,11.0,11.28,11.0,,11.03,11.03,0.0,,29010.0,324156.0,31.0,0.27999999999999936,2.5454545454545396,0.0,10456.645161290322,11.173940020682524 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,KDL,Kalinchowk Darshan Limited,781.2,794.0,780.0,,790.0,796.2,-6.2000000000000455,,1687.0,1325065.0,25.0,14.0,1.7921146953405016,-0.7786988193921182,53002.6,785.4564315352698 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,KEF,Kumari Equity Fund,10.4,10.6,10.4,,10.51,10.68,-0.16999999999999993,,5500.0,57885.0,16.0,0.1999999999999993,1.9230769230769162,-1.5917602996254676,3617.8125,10.524545454545455 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,KHPL,Kalinchock Hydropower Limited,900.0,1041.0,900.0,,920.6,920.0,0.6000000000000227,,13168.0,12137053.9,232.0,141.0,15.666666666666668,0.0652173913043503,52314.887500000004,921.7082244835966 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,KKHC,Khanikhola Hydropower Co. Ltd.,283.0,287.0,280.0,,284.5,283.0,1.5,,108946.0,31007641.6,369.0,7.0,2.4734982332155475,0.5300353356890459,84031.54905149053,284.6147779633947 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,761.0,771.0,756.6,,771.0,780.0,-9.0,,2447.0,1857366.4,21.0,14.399999999999977,1.8922470433639915,-1.153846153846154,88446.01904761905,759.0381691867592 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,KPCL,Kalika power Company Ltd,470.0,472.9,467.1,,470.9,470.1,0.7999999999999545,,1917.0,900668.8,29.0,5.7999999999999545,1.2340425531914798,0.17017655817910116,31057.544827586207,469.8324465310381 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,KSBBL,Kamana Sewa Bikas Bank Limited,489.7,489.7,480.1,,483.6,485.1,-1.5,,9547.0,4620387.4,37.0,9.599999999999966,1.9603839085154107,-0.3092145949288806,124875.33513513514,483.9622289724521 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,KSY,Kumari Sabal Yojana,9.56,9.96,9.56,,9.95,9.83,0.11999999999999922,,3700.0,36764.0,5.0,0.40000000000000036,4.184100418410045,1.2207527975584864,7352.8,9.936216216216216 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,LBBL,Lumbini Bikas Bank Ltd.,498.0,504.0,492.4,,500.0,502.9,-2.8999999999999773,,24351.0,12109124.7,104.0,11.600000000000023,2.3293172690763098,-0.5766553986876074,116433.89134615383,497.27422693113215 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,LEC,Liberty Energy Company Limited,227.0,232.0,225.3,,230.0,225.0,5.0,,222148.0,50929206.0,560.0,6.699999999999989,2.9515418502202593,2.2222222222222223,90945.01071428572,229.25799917172336 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,LICN,Life Insurance Corporation (Nepal) Limited,795.0,800.0,785.2,,797.0,795.0,2.0,,8393.0,6606932.0,29.0,14.799999999999955,1.8616352201257804,0.25157232704402516,227825.24137931035,787.1955200762541 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,911.0,911.0,895.0,,900.0,908.0,-8.0,,227.0,204597.0,10.0,16.0,1.756311745334797,-0.881057268722467,20459.7,901.3083700440528 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,LSL,Laxmi Sunrise Bank Limited,228.9,230.0,226.8,,227.6,229.7,-2.0999999999999943,,104713.0,23918588.0,141.0,3.1999999999999886,1.3979903888160718,-0.9142359599477555,169635.37588652482,228.42042535310802 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,LUK,Laxmi Unnati Kosh,10.3,10.91,10.3,,10.91,10.0,0.9100000000000001,,64605.0,698928.7,27.0,0.6099999999999994,5.9223300970873725,9.100000000000001,25886.248148148148,10.818492376751024 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,LVF2,Laxmi Value Fund 2,9.32,9.32,9.32,,9.32,9.6,-0.27999999999999936,,1300.0,12116.0,5.0,0.0,0.0,-2.9166666666666603,2423.2,9.32 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,MABEL,Mabilung Energy Limited,604.5,617.4,604.5,,610.1,615.0,-4.899999999999977,,4396.0,2676270.2,76.0,12.899999999999977,2.13399503722084,-0.7967479674796711,35214.08157894737,608.7966787989081 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,MAKAR,Makar Jitumaya Suri Hydropower Limited,445.0,446.0,441.0,,442.6,445.0,-2.3999999999999773,,19904.0,8837086.0,80.0,5.0,1.1235955056179776,-0.5393258426966241,110463.575,443.9854300643087 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,MANDU,Mandu Hydropower Limited,845.0,845.0,820.2,,820.2,839.0,-18.799999999999955,,1044.0,859678.0,21.0,24.799999999999955,2.934911242603545,-2.2407628128724615,40937.04761904762,823.4463601532567 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,820.3,869.9,820.2,,859.0,845.0,14.0,,236.0,200262.0,12.0,49.69999999999993,6.058758990613183,1.6568047337278107,16688.5,848.5677966101695 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,270.6,274.5,270.6,,273.0,273.1,-0.10000000000002274,,6715.0,1832462.8,139.0,3.8999999999999773,1.4412416851441157,-0.03661662394728039,13183.185611510791,272.8909605361132 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,MBL,Machhapuchhre Bank Limited,273.5,273.5,256.1,,260.0,260.5,-0.5,,94247.0,24365579.4,201.0,17.399999999999977,6.361974405850083,-0.19193857965451055,121221.78805970149,258.5289653782083 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,MBLEF,MBL Equity Fund,9.82,10.15,9.82,,10.0,10.1,-0.09999999999999964,,2600.0,25988.0,18.0,0.33000000000000007,3.360488798370673,-0.9900990099009866,1443.7777777777778,9.995384615384616 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,MCHL,Menchhiyam Hydropower Limited,280.0,286.0,279.0,,280.0,280.0,0.0,,4469.0,1261447.0,48.0,7.0,2.5,0.0,26280.145833333332,282.26605504587155 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,MDB,Miteri Development Bank Limited,595.0,595.0,580.0,,593.0,595.0,-2.0,,4409.0,2580375.0,39.0,15.0,2.5210084033613445,-0.33613445378151263,66163.46153846153,585.2517577682014 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,MEHL,Manakamana Engineering Hydropower Limited,303.5,312.0,303.5,,305.0,312.0,-7.0,,759.0,232449.0,32.0,8.5,2.800658978583196,-2.2435897435897436,7264.03125,306.25691699604744 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,MEL,Modi Energy Limited,220.0,221.0,218.4,,219.2,221.2,-2.0,,8859.0,1945863.6,84.0,2.5999999999999943,1.1818181818181792,-0.9041591320072333,23165.042857142857,219.6482221469692 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,MEN,Mountain Energy Nepal Limited,595.1,600.0,590.5,,597.9,597.4,0.5,,14737.0,8779567.4,109.0,9.5,1.5963703579230382,0.08369601606963509,80546.48990825689,595.7499762502545 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,MERO,Mero Microfinance Bittiya Sanstha Ltd.,686.0,690.0,686.0,,686.0,681.0,5.0,,2795.0,1922742.9,33.0,4.0,0.5830903790087464,0.7342143906020557,58264.93636363636,687.9223255813953 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,MFIL,Manjushree Finance Ltd.,775.0,795.0,775.0,,792.9,787.0,5.899999999999977,,73301.0,58053999.2,95.0,20.0,2.5806451612903225,0.7496823379923732,611094.7284210527,791.9946412736525 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,MHCL,Molung Hydropower Company Limited,317.0,324.0,314.0,,317.1,326.0,-8.899999999999977,,6671.0,2110263.6,52.0,10.0,3.1545741324921135,-2.7300613496932447,40581.99230769231,316.33392295008247 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,MHL,Mandakini Hydropower Limited,473.0,478.0,470.1,,472.6,478.0,-5.399999999999977,,1840.0,870749.0,17.0,7.899999999999977,1.6701902748414328,-1.1297071129707066,51220.529411764706,473.233152173913 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,MHNL,Mountain Hydro Nepal Limited,236.5,243.0,236.5,,239.1,243.8,-4.700000000000017,,3131.0,748861.1,24.0,6.5,2.748414376321353,-1.9278096800656346,31202.545833333334,239.1763334397956 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,MKCL,Muktinath Krishi Company Limited,1124.2,1149.7,1117.0,,1125.0,1158.9,-33.90000000000009,,2198.0,2471079.1,30.0,32.700000000000045,2.9087351005159263,-2.925187677970497,82369.30333333333,1124.2398089171975 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,MKHC,Maya Khola Hydropower Company Limited,293.1,295.0,290.1,,290.5,294.0,-3.5,,3739.0,1091488.5,61.0,4.899999999999977,1.6717843739338032,-1.1904761904761905,17893.254098360656,291.91989836854776 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,MKHL,Mai Khola Hydropower Limited,495.1,505.0,487.3,,492.0,501.0,-9.0,,6263.0,3090667.0,49.0,17.69999999999999,3.575035346394665,-1.7964071856287425,63074.836734693876,493.4802810154878 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,MKJC,Mailung Khola Jal Vidhyut Company Limited,469.8,474.9,462.0,,474.9,472.0,2.8999999999999773,,3453.0,1616960.9,22.0,12.899999999999977,2.7458492975734305,0.6144067796610121,73498.22272727272,468.277121343759 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1140.0,1140.0,1130.0,,1138.0,1158.0,-20.0,,311.0,352396.1,7.0,10.0,0.8771929824561403,-1.7271157167530224,50342.299999999996,1133.106430868167 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,MLBL,Mahalaxmi Bikas Bank Ltd.,355.5,360.0,355.4,,356.1,358.0,-1.8999999999999773,,6775.0,2412723.4,42.0,4.600000000000023,1.2939521800281357,-0.5307262569832338,57445.795238095234,356.12153505535053 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1136.6,1150.0,1136.6,,1150.0,1162.0,-12.0,,20.0,22866.0,2.0,13.400000000000091,1.1789547774063076,-1.0327022375215147,11433.0,1143.3 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1729.9,1729.9,1700.0,,1705.0,1735.0,-30.0,,327.0,558221.6,11.0,29.90000000000009,1.7284236083010631,-1.729106628242075,50747.41818181818,1707.0996941896024 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,MMF1,Mega Mutual Fund -1,9.22,9.29,9.0,,9.03,9.5,-0.47000000000000064,,31160.0,286834.71,31.0,0.28999999999999915,3.14533622559652,-4.947368421052638,9252.732580645163,9.205221758664957 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,505.0,509.0,491.0,,493.0,495.0,-2.0,,2979.0,1479298.8,38.0,18.0,3.564356435643564,-0.40404040404040403,38928.915789473685,496.5756294058409 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,MNBBL,Muktinath Bikas Bank Ltd.,375.0,376.9,371.1,,372.0,375.0,-3.0,,7648.0,2851598.7,78.0,5.7999999999999545,1.5466666666666544,-0.8,36558.9576923077,372.85547855648537 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,MNMF1,Muktinath Mutual Fund 1,9.55,9.6,9.55,,9.6,9.8,-0.20000000000000107,,5800.0,55449.0,6.0,0.049999999999998934,0.5235602094240727,-2.040816326530623,9241.5,9.560172413793103 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,MPFL,Multipurpose Finance Company Limited,615.0,622.5,613.5,,615.0,624.7,-9.700000000000045,,8202.0,5061643.4,45.0,9.0,1.4634146341463417,-1.5527453177525286,112480.96444444446,617.1230675445014 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,MSHL,Mid Solu Hydropower Limited,630.0,630.0,612.0,,615.1,630.0,-14.899999999999977,,198.0,121759.14,9.0,18.0,2.857142857142857,-2.365079365079361,13528.793333333333,614.9451515151516 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1212.5,1215.0,1197.0,,1207.0,1212.5,-5.5,,120.0,144336.0,12.0,18.0,1.4845360824742269,-0.4536082474226804,12028.0,1202.8 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,NABBC,Narayani Development Bank Limited,782.0,799.9,772.0,,784.0,782.0,2.0,,4315.0,3366630.0,53.0,27.899999999999977,3.567774936061378,0.2557544757033248,63521.32075471698,780.215527230591 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,NABIL,Nabil Bank Limited,560.0,560.0,554.0,,556.5,560.0,-3.5,,47172.0,26253825.8,411.0,6.0,1.0714285714285714,-0.625,63877.92165450122,556.5552827948783 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,NABILD2089,7% Nabil Debenture 2089,1081.0,1081.0,1081.0,,1081.0,1080.0,1.0,,7525.0,8134525.0,2.0,0.0,0.0,0.0925925925925926,4067262.5,1081.0 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,NABILD87,9% Nabil Debenture 2087,1150.0,1150.0,1150.0,,1150.0,1135.0,15.0,,24.0,27600.0,1.0,0.0,0.0,1.3215859030837005,27600.0,1150.0 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,750.0,750.0,727.5,,747.0,744.8,2.2000000000000455,,1052.0,785098.0,23.0,22.5,3.0,0.2953813104189105,34134.69565217391,746.2908745247148 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,NBBD2085,10.25% NBBL Debenture 2085,1160.0,1160.0,1160.0,,1160.0,1159.0,1.0,,8910.0,10335600.0,4.0,0.0,0.0,0.08628127696289906,2583900.0,1160.0 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,NBF3,Nabil Balanced Fund-3,9.61,9.89,9.61,,9.65,9.9,-0.25,,1200.0,11598.0,10.0,0.28000000000000114,2.913631633714892,-2.525252525252525,1159.8,9.665 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,NBL,Nepal Bank Limited,268.2,272.0,268.2,,271.7,270.0,1.6999999999999886,,68420.0,18470370.8,126.0,3.8000000000000114,1.416853094705448,0.6296296296296254,146590.24444444446,269.9557263957907 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1500.0,1505.0,1465.3,,1499.8,1505.0,-5.2000000000000455,,267.0,393023.0,8.0,39.700000000000045,2.6466666666666696,-0.345514950166116,49127.875,1471.996254681648 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,NFS,Nepal Finance Ltd.,584.0,590.9,580.0,,590.0,585.0,5.0,,15513.0,9058508.4,106.0,10.899999999999977,1.8664383561643798,0.8547008547008548,85457.62641509435,583.930148907368 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,NGPL,Ngadi Group Power Ltd.,411.5,414.0,410.0,,410.0,413.0,-3.0,,88565.0,36426194.4,308.0,4.0,0.9720534629404617,-0.7263922518159807,118266.86493506494,411.29333709704736 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,NHDL,Nepal Hydro Developers Ltd.,625.0,646.0,620.1,,640.0,639.0,1.0,,605.0,382098.2,17.0,25.899999999999977,4.143999999999997,0.1564945226917058,22476.364705882355,631.5672727272728 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,NHPC,National Hydro Power Company Limited,283.0,283.0,265.0,,271.5,269.9,1.6000000000000227,,180865.0,48963416.9,515.0,18.0,6.36042402826855,0.5928121526491378,95074.59592233009,270.71803223398666 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,NIBLGF,NIBL Growth Fund,9.22,9.22,9.22,,9.22,9.22,0.0,,400.0,3688.0,3.0,0.0,0.0,0.0,1229.3333333333333,9.22 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,NIBLSTF,NIBL Stable Fund,8.7,8.9,8.66,,8.8,8.8,0.0,,800.0,7042.0,7.0,0.2400000000000002,2.7586206896551753,0.0,1006.0,8.8025 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,NIBSF2,NIBL Samriddhi Fund -2,8.8,8.9,8.8,,8.83,8.87,-0.03999999999999915,,4050.0,35873.0,14.0,0.09999999999999964,1.1363636363636322,-0.45095828635850227,2562.3571428571427,8.85753086419753 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,NICA,NIC Asia Bank Ltd.,340.0,342.5,332.0,,338.0,340.0,-2.0,,72325.0,24349898.0,175.0,10.5,3.088235294117647,-0.5882352941176471,139142.2742857143,336.6733218112686 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,NICD83/84,10.25% NIC Asia Debenture 2083/84,1025.9,1026.0,1025.9,,1026.0,1029.1,-3.099999999999909,,600.0,615570.0,2.0,0.09999999999990905,0.009747538746457651,-0.3012340880380827,307785.0,1025.95 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,NICFC,NIC Asia Flexi CAP Fund,9.2,9.2,9.11,,9.2,9.46,-0.26000000000000156,,1500.0,13774.0,10.0,0.08999999999999986,0.978260869565216,-2.748414376321369,1377.4,9.182666666666666 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,NICGF2,NIC ASIA Growth Fund-2,9.05,9.3,9.05,,9.3,9.27,0.030000000000001137,,1900.0,17406.0,16.0,0.25,2.7624309392265194,0.323624595469268,1087.875,9.161052631578947 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,NICL,Nepal Insurance Co. Ltd.,520.0,520.0,510.5,,512.0,513.0,-1.0,,10365.0,5313768.8,64.0,9.5,1.826923076923077,-0.1949317738791423,83027.6375,512.6646213217559 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,558.0,562.0,552.0,,560.0,562.0,-2.0,,4790.0,2665731.4,45.0,10.0,1.7921146953405016,-0.3558718861209964,59238.47555555555,556.5201252609603 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,NICSF,NIC Asia Select Fund 30,8.8,9.0,8.8,,8.88,9.0,-0.11999999999999922,,1980.0,17767.0,8.0,0.1999999999999993,2.2727272727272645,-1.3333333333333246,2220.875,8.973232323232324 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,NIFRA,Nepal Infrastructure Bank Limited,252.0,254.0,250.9,,251.6,254.0,-2.4000000000000057,,27867.0,7017732.5,246.0,3.0999999999999943,1.2301587301587278,-0.9448818897637817,28527.36788617886,251.8294936663437 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,NIFRAGED,Nifra Green Energy Debenture 6% - 2088/89,1026.0,1026.0,1026.0,,1026.0,1034.0,-8.0,,25.0,25650.0,1.0,0.0,0.0,-0.7736943907156674,25650.0,1026.0 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,NIL,Neco Insurance Limited,625.0,638.0,618.1,,622.2,625.1,-2.8999999999999773,,2679.0,1666284.6,48.0,19.899999999999977,3.1839999999999966,-0.4639257718764961,34714.262500000004,621.9800671892498 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,NIMB,Nepal Investment Mega Bank Limited,203.0,206.0,201.0,,203.0,203.0,0.0,,70778.0,14359956.1,300.0,5.0,2.4630541871921183,0.0,47866.520333333334,202.88728277148266 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,144.4,144.4,142.7,,142.7,144.4,-1.700000000000017,,481.0,69232.0,3.0,1.700000000000017,1.1772853185595686,-1.1772853185595686,23077.333333333332,143.93347193347194 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,NLG,NLG Insurance Company Ltd.,571.7,595.0,571.4,,583.0,589.0,-6.0,,3471.0,2022695.6,37.0,23.600000000000023,4.128039181388845,-1.0186757215619695,54667.44864864865,582.7414577931432 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,NLIC,Nepal Life Insurance Co. Ltd.,769.0,769.0,750.0,,756.0,758.0,-2.0,,14153.0,10653745.3,87.0,19.0,2.4707412223667102,-0.2638522427440633,122456.84252873564,752.7552674344662 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,NLICL,National Life Insurance Co. Ltd.,584.5,585.0,577.0,,582.0,581.3,0.7000000000000455,,1672.0,971970.3,18.0,8.0,1.3686911890504705,0.1204197488388174,53998.350000000006,581.3219497607656 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,NMB,NMB Bank Limited,237.9,251.0,237.9,,250.0,250.2,-0.19999999999998863,,29496.0,7340083.9,146.0,13.099999999999994,5.506515342580913,-0.0799360511590682,50274.547260273976,248.850145782479 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,NMB50,NMB 50,10.42,10.42,10.35,,10.35,10.42,-0.07000000000000028,,4450.0,46118.0,9.0,0.07000000000000028,0.6717850287907897,-0.6717850287907897,5124.222222222223,10.363595505617978 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,NMBD2085,10 % NMB DEBENTURE 2085,1140.0,1174.0,1140.0,,1174.0,1174.68,-0.6800000000000637,,430.0,491220.0,3.0,34.0,2.982456140350877,-0.05788810569687605,163740.0,1142.3720930232557 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,NMBD87/88,NMB Debenture 8.50% - 2087/88,1110.0,1110.0,1110.0,,1110.0,1110.0,0.0,,25.0,27750.0,1.0,0.0,0.0,0.0,27750.0,1110.0 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,NMBHF2,NMB Hybrid Fund L- II,9.6,9.77,9.57,,9.61,9.77,-0.16000000000000014,,2300.0,22249.0,8.0,0.1999999999999993,2.083333333333326,-1.6376663254861836,2781.125,9.673478260869565 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,NMBMF,NMB Microfinance Bittiya Sanstha Ltd.,624.0,624.0,620.0,,620.0,636.0,-16.0,,840.0,522360.0,6.0,4.0,0.641025641025641,-2.515723270440252,87060.0,621.8571428571429 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,NMFBS,National Laghubitta Bittiya Sanstha Limited,1130.0,1130.0,1120.0,,1123.0,1126.0,-3.0,,1727.0,1946408.9,18.0,10.0,0.8849557522123894,-0.2664298401420959,108133.82777777777,1127.0462651997684 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,NMIC,Nepal Micro Insurance Company Limited,940.0,949.5,922.0,,941.0,940.0,1.0,,2686.0,2522214.0,56.0,27.5,2.925531914893617,0.10638297872340426,45039.53571428572,939.0223380491437 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,541.0,542.0,532.0,,533.0,543.8,-10.799999999999955,,1756.0,940247.0,21.0,10.0,1.8484288354898337,-1.986024273630003,44773.666666666664,535.4481776765376 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,NRIC,Nepal Reinsurance Company Limited,1016.4,1016.4,951.0,,964.8,968.0,-3.2000000000000455,,11168.0,10716309.7,139.0,65.39999999999998,6.434474616292796,-0.33057851239669894,77095.75323741007,959.5549516475644 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,NRM,Nepal Republic Media Limited,314.0,322.0,311.0,,317.0,317.0,0.0,,4550.0,1439055.2,80.0,11.0,3.5031847133757963,0.0,17988.19,316.2758681318681 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,NRN,NRN Infrastructure and Development Limited,1499.0,1499.0,1425.0,,1442.0,1436.0,6.0,,36355.0,52402051.1,197.0,74.0,4.936624416277518,0.4178272980501393,266000.25939086295,1441.3987374501444 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,NSIF2,NMB Sulav Investment Fund - 2,10.63,10.7,10.63,,10.7,10.8,-0.10000000000000142,,300.0,3199.0,3.0,0.06999999999999851,0.6585136406396849,-0.925925925925939,1066.3333333333333,10.663333333333334 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,NSY,Nepal Life Samriddhi Lagani Yojana,9.36,9.48,9.1,,9.48,9.36,0.120000000000001,,1100.0,10183.0,10.0,0.3800000000000008,4.0598290598290685,1.2820512820512928,1018.3,9.257272727272728 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,NTC,Nepal Doorsanchar Company Limited,864.9,864.9,855.1,,862.0,862.0,0.0,,2672.0,2302060.8,73.0,9.799999999999955,1.1330789686668927,0.0,31535.079452054793,861.5497005988024 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,633.0,633.0,610.2,,615.2,623.1,-7.899999999999977,,5506.0,3387789.9,48.0,22.799999999999955,3.601895734597149,-1.2678542770020826,70578.95625,615.2905739193607 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,NWCL,Nepal Warehousing Company Limited ,715.0,722.0,708.2,,711.1,724.0,-12.899999999999977,,846.0,603093.8,21.0,13.799999999999955,1.9300699300699238,-1.781767955801102,28718.752380952385,712.8768321513003 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,NYADI,Nyadi Hydropower Limited,365.1,368.2,361.1,,368.2,368.0,0.19999999999998863,,3790.0,1380404.2,50.0,7.099999999999966,1.944672692413028,0.05434782608695343,27608.084,364.2227440633245 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,OHL,Oriental Hotels Limited,689.0,689.0,670.0,,689.0,673.1,15.899999999999977,,1913.0,1289436.7,21.0,19.0,2.7576197387518144,2.3622047244094455,61401.747619047615,674.0390486147412 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,OMPL,Om Megashree Pharmaceuticals Limited,947.0,959.9,932.0,,941.0,947.6,-6.600000000000023,,2435.0,2295871.7,71.0,27.899999999999977,2.946145723336851,-0.6964964119881831,32336.221126760567,942.8631211498974 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,PBD88,10% Prime Debenture 2088,1193.0,1193.0,1182.0,,1182.0,1193.0,-11.0,,125.0,148850.0,2.0,11.0,0.9220452640402346,-0.9220452640402346,74425.0,1190.8 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,PCBL,Prime Commercial Bank Ltd.,243.0,245.0,241.3,,243.7,243.0,0.6999999999999886,,41490.0,10106157.8,126.0,3.6999999999999886,1.5226337448559624,0.28806584362139454,80207.6015873016,243.58056881176188 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,PCIL,Palpa Cement Industries Limited,697.2,697.2,641.0,,659.0,664.0,-5.0,,26232.0,17262275.8,730.0,56.200000000000045,8.060814687320718,-0.7530120481927711,23646.95315068493,658.0617490088442 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,PHCL,Peoples Hydropower Company Limited,305.2,306.0,302.0,,302.5,305.2,-2.6999999999999886,,44456.0,13468221.8,171.0,4.0,1.3106159895150722,-0.88466579292267,78761.53099415205,302.9562218823106 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,PMHPL,Panchakanya Mai Hydropower Ltd,323.9,323.9,318.0,,318.1,327.0,-8.899999999999977,,6921.0,2207375.3,44.0,5.899999999999977,1.8215498610682241,-2.721712538226293,50167.62045454545,318.93878052304575 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,PMLI,Prabhu Mahalaxmi Life Insurance Limited,447.0,450.0,441.1,,445.0,447.4,-2.3999999999999773,,2410.0,1072381.4,73.0,8.899999999999977,1.9910514541386974,-0.5364327223960611,14690.156164383561,444.9715352697095 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,PPCL,Panchthar Power Compant Limited,330.9,349.9,330.9,,343.3,348.0,-4.699999999999989,,3829.0,1311300.3,32.0,19.0,5.741915986702932,-1.350574712643675,40978.134375,342.46547401410294 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,PPL,People's Power Limited,322.6,337.0,322.6,,335.5,339.5,-4.0,,9177.0,3076639.0,57.0,14.399999999999977,4.463732176069429,-1.1782032400589102,53976.12280701754,335.25542116159966 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,PRIN,Prabhu Insurance Ltd.,678.6,689.0,678.6,,679.4,680.4,-1.0,,355.0,241061.0,7.0,10.399999999999977,1.5325670498084258,-0.14697236919459142,34437.28571428572,679.0450704225352 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,PROFL,Progressive Finance Limited,437.0,443.2,428.0,,433.3,437.9,-4.599999999999966,,7863.0,3402456.5,39.0,15.199999999999989,3.4782608695652146,-1.0504681434117302,87242.47435897436,432.7173470685489 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,PRSF,Prabhu Smart Fund,12.75,12.95,12.75,,12.86,12.9,-0.040000000000000924,,35250.0,456038.0,12.0,0.1999999999999993,1.5686274509803866,-0.3100775193798521,38003.166666666664,12.937248226950354 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,PRVU,Prabhu Bank Limited,199.0,199.8,196.2,,198.3,198.0,0.30000000000001137,,96398.0,19073684.6,277.0,3.6000000000000227,1.8090452261306647,0.15151515151515726,68858.06714801445,197.86390381543188 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,PSF,Prabhu Select Fund,11.79,12.0,11.79,,12.0,12.1,-0.09999999999999964,,1100.0,13031.0,5.0,0.21000000000000085,1.781170483460567,-0.8264462809917326,2606.2,11.846363636363636 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,PURE,Pure Energy Limited,840.1,864.0,840.1,,850.0,855.0,-5.0,,8182.0,6941062.8,93.0,23.899999999999977,2.8448994167361,-0.5847953216374269,74635.08387096773,848.3332681495966 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,RADHI,Radhi Bidyut Company Ltd,777.0,777.0,725.0,,735.2,740.0,-4.7999999999999545,,22610.0,16579909.3,102.0,52.0,6.692406692406692,-0.6486486486486426,162548.13039215686,733.299836355595 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,RAWA,Rawa Energy Development Limited,430.0,436.0,426.1,,432.0,434.0,-2.0,,13181.0,5674441.7,110.0,9.899999999999977,2.3023255813953436,-0.4608294930875576,51585.83363636364,430.5016083756923 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,RBBF40,RBB Focus 40,9.05,9.26,9.0,,9.0,9.29,-0.28999999999999915,,51481.0,465309.13,21.0,0.2599999999999998,2.872928176795577,-3.1216361679224884,22157.57761904762,9.038463316563393 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,RBCLPO,Rastriya Beema Company Limited Promoter Share,11450.0,11450.0,11450.0,,11450.0,11378.0,72.0,,30.0,343500.0,2.0,0.0,0.0,0.6328001406222534,171750.0,11450.0 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,RFPL,River Falls Power Limited,345.0,345.0,331.1,,334.6,339.8,-5.199999999999989,,13170.0,4413333.4,94.0,13.899999999999977,4.02898550724637,-1.530311948204823,46950.35531914894,335.1050417615794 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,RHGCL,Rapti Hydro And General Construction Limited,270.0,270.0,263.0,,263.1,268.9,-5.7999999999999545,,7109.0,1877780.0,65.0,7.0,2.5925925925925926,-2.156935663815528,28888.923076923078,264.1412294274863 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,251.3,263.2,251.3,,262.1,264.5,-2.3999999999999773,,5585.0,1465292.3,61.0,11.899999999999977,4.735376044568236,-0.9073724007561351,24021.18524590164,262.36209489704567 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,RIDI,Ridi Power Company Limited,355.0,375.0,355.0,,368.0,366.0,2.0,,405109.0,148858475.7,611.0,20.0,5.633802816901409,0.546448087431694,243630.8931260229,367.45289712151543 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,RLEL,Ridge Line Energy Limited,863.4,929.0,846.0,,890.2,890.1,0.10000000000002274,,12322.0,10878895.6,270.0,83.0,9.613157285151726,0.011234692731156357,40292.205925925926,882.883914948872 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,RLFL,Reliance Finance Ltd.,474.0,474.0,463.0,,471.2,469.0,2.1999999999999886,,13949.0,6532493.1,77.0,11.0,2.320675105485232,0.4690831556503174,84837.57272727272,468.31264606781843 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,RMF1,RBB Mutual Fund 1,9.39,9.97,9.39,,9.45,9.68,-0.23000000000000043,,8090.0,76708.5,19.0,0.5800000000000001,6.176783812566561,-2.3760330578512443,4037.2894736842104,9.481891223733003 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,RMF2,RBB Mutual Fund 2,10.0,10.0,10.0,,10.0,10.12,-0.11999999999999922,,1100.0,11000.0,4.0,0.0,0.0,-1.1857707509881346,2750.0,10.0 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,RNLI,Reliable Nepal Life Insurance Limited,444.0,446.0,440.9,,442.0,445.0,-3.0,,14164.0,6267396.0,173.0,5.100000000000023,1.1486486486486538,-0.6741573033707865,36227.722543352604,442.4877153346512 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,660.0,660.0,643.0,,647.1,642.0,5.100000000000023,,663.0,430536.2,20.0,17.0,2.5757575757575757,0.7943925233644896,21526.81,649.375867269985 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,RSML,Reliance Spinning Mills Limited,3401.0,3401.0,3100.0,,3175.0,3240.0,-65.0,,40794.0,127823872.7,775.0,301.0,8.8503381358424,-2.006172839506173,164934.0292903226,3133.398850321126 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,RSY,Reliable Samriddhi Yojana,9.91,10.49,9.91,,10.49,10.2,0.2900000000000009,,26300.0,274412.0,18.0,0.5800000000000001,5.852674066599396,2.8431372549019702,15245.111111111111,10.433916349809886 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,RURU,Ru Ru Jalbidhyut Pariyojana Limited,627.5,627.5,610.1,,620.0,627.5,-7.5,,1481.0,917491.3,26.0,17.399999999999977,2.7729083665338607,-1.1952191235059761,35288.126923076925,619.5079675894666 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SABBL,Salapa Bikas Bank Limited,1055.0,1127.0,1042.0,,1100.0,1065.0,35.0,,34200.0,37045831.0,516.0,85.0,8.056872037914692,3.286384976525822,71794.24612403101,1083.211432748538 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SADBL,Shangrila Development Bank Ltd.,417.0,420.0,414.3,,417.0,417.6,-0.6000000000000227,,11089.0,4634377.5,58.0,5.699999999999989,1.3669064748201412,-0.14367816091954566,79903.06034482758,417.92564703760485 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SAGAR,Sagar Distillery Limited,1740.0,1764.3,1685.5,,1735.2,1743.0,-7.7999999999999545,,12820.0,22162620.9,194.0,78.79999999999995,4.528735632183905,-0.44750430292598703,114240.31391752577,1728.7535803432136 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SAGF,Sanima Growth Fund,10.05,10.05,10.05,,10.05,10.06,-0.009999999999999787,,400.0,4020.0,4.0,0.0,0.0,-0.09940357852882492,1005.0,10.05 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SAHAS,Sahas Urja Limited,662.1,665.5,659.0,,664.0,662.1,1.8999999999999773,,29734.0,19723996.3,249.0,6.5,0.981724814982631,0.2869657151487656,79212.83654618474,663.3482309813681 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SAIL,Shreenagar Agritech Industries Limited,1045.0,1184.5,1045.0,,1088.5,1093.0,-4.5,,69485.0,75750479.0,555.0,139.5,13.349282296650719,-0.41171088746569073,136487.34954954954,1090.1702381809023 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SALICO,Sagarmatha Lumbini Insurance Co. Limited,603.5,603.5,601.0,,601.0,599.3,1.7000000000000455,,89.0,53564.0,4.0,2.5,0.4142502071251036,0.283664274987493,13391.0,601.8426966292135 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SANIMA,Sanima Bank Limited,370.4,375.0,368.0,,370.4,373.0,-2.6000000000000227,,87025.0,32366403.4,341.0,7.0,1.8898488120950323,-0.6970509383378077,94916.13900293254,371.92075150818727 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SANVI,Sanvi Energy Limited,600.2,621.1,600.2,,615.0,616.0,-1.0,,7408.0,4541936.3,120.0,20.899999999999977,3.482172609130286,-0.16233766233766234,37849.46916666666,613.1123515118791 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SAPDBL,Saptakoshi Development Bank Ltd,792.5,829.8,792.5,,816.1,810.0,6.100000000000023,,26138.0,21319399.6,203.0,37.299999999999955,4.706624605678228,0.7530864197530893,105021.67290640395,815.6477006656975 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SARBTM,Sarbottam Cement Limited,793.0,803.0,780.0,,794.9,793.0,1.8999999999999773,,4947.0,3916435.2,59.0,23.0,2.900378310214376,0.23959646910466295,66380.25762711864,791.6788356579746 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SBCF,Sunrise Bluechip Fund,10.0,10.0,9.66,,9.67,9.95,-0.27999999999999936,,10950.0,109212.5,9.0,0.33999999999999986,3.399999999999999,-2.814070351758788,12134.722222222223,9.973744292237443 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SBI,Nepal SBI Bank Limited,435.0,435.0,409.0,,410.0,415.0,-5.0,,8671.0,3567685.3,56.0,26.0,5.977011494252873,-1.2048192771084338,63708.66607142857,411.450271018337 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SBID83,10.25% Nepal SBI Bank Debenture 2083,1055.0,1055.0,1055.0,,1055.0,1060.0,-5.0,,100.0,105500.0,2.0,0.0,0.0,-0.4716981132075472,52750.0,1055.0 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SBL,Siddhartha Bank Limited,405.1,414.0,405.0,,410.9,409.0,1.8999999999999773,,73728.0,30273328.0,215.0,9.0,2.2216736608244876,0.4645476772616081,140806.17674418606,410.60828993055554 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SBLD2091,7.25% SBL Debenture 2091,1080.0,1080.0,1080.0,,1080.0,1085.0,-5.0,,350.0,378000.0,1.0,0.0,0.0,-0.4608294930875576,378000.0,1080.0 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SBLD89,10.75% SBL Debenture 2089,1270.0,1270.0,1260.0,,1260.0,1271.0,-11.0,,100.0,126350.0,3.0,10.0,0.7874015748031495,-0.865460267505901,42116.666666666664,1263.5 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SCB,Standard Chartered Bank Limited,656.0,660.0,650.0,,655.0,654.0,1.0,,4650.0,3046707.3,62.0,10.0,1.524390243902439,0.1529051987767584,49140.440322580645,655.2058709677419 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SCBD,10.30% Standard Chartered Bank Limited Debenture,1100.0,1100.0,1100.0,,1100.0,1101.0,-1.0,,6166.0,6782600.0,1.0,0.0,0.0,-0.09082652134423251,6782600.0,1100.0 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SEF,Siddhartha Equity Fund,10.1,10.1,9.79,,9.79,10.4,-0.6100000000000012,,18274.0,181296.71,11.0,0.3100000000000005,3.0693069306930743,-5.8653846153846265,16481.51909090909,9.921019481230163 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SFEF,Sunrise Focused Equity Fund,10.0,10.12,10.0,,10.0,10.16,-0.16000000000000014,,5890.0,59191.5,12.0,0.11999999999999922,1.1999999999999922,-1.5748031496063006,4932.625,10.049490662139219 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SFMF,Sunrise First Mutual Fund,10.06,10.11,10.06,,10.11,10.05,0.05999999999999872,,600.0,6061.0,2.0,0.049999999999998934,0.49701789264412455,0.5970149253731216,3030.5,10.101666666666667 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SGHC,Swet-Ganga Hydropower & Construction Limited ,318.0,323.0,314.0,,317.0,320.0,-3.0,,24282.0,7728116.0,116.0,9.0,2.8301886792452833,-0.9375,66621.68965517242,318.2652170331933 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SGHL,Sanigad Hydro Limited,515.0,532.2,505.0,,530.0,520.0,10.0,,59514.0,30827716.9,2891.0,27.200000000000045,5.281553398058262,1.9230769230769231,10663.340332065029,517.9910088382566 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SGIC,Sanima GIC Insurance Limited,470.0,470.0,463.7,,464.0,468.2,-4.199999999999989,,4407.0,2054350.5,61.0,6.300000000000011,1.340425531914896,-0.8970525416488656,33677.87704918033,466.15622872702517 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SHEL,Singati Hydro Energy Limited,307.9,307.9,302.0,,306.0,305.0,1.0,,97143.0,29544830.7,190.0,5.899999999999977,1.916206560571607,0.32786885245901637,155499.10894736843,304.1375158271826 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SHINE,Shine Resunga Development Bank Ltd.,414.0,414.9,410.0,,412.0,415.0,-3.0,,18358.0,7575466.3,50.0,4.899999999999977,1.1835748792270477,-0.7228915662650602,151509.326,412.6520481533936 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SHIVM,SHIVAM CEMENTS LTD,642.0,646.0,636.6,,640.2,643.5,-3.2999999999999545,,62978.0,40352902.6,321.0,9.399999999999977,1.4641744548286568,-0.5128205128205058,125709.9769470405,640.7460160691036 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SHL,Soaltee Hotel Limited,505.0,508.0,495.0,,502.0,502.0,0.0,,12686.0,6366023.5,41.0,13.0,2.5742574257425743,0.0,155268.86585365853,501.81487466498504 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1435.0,1513.9,1433.2,,1513.9,1470.0,43.90000000000009,,210.0,309001.0,12.0,80.70000000000005,5.623693379790944,2.9863945578231355,25750.083333333332,1471.4333333333334 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SHPC,Sanima Mai Hydropower Ltd.,512.0,514.0,508.0,,514.0,509.0,5.0,,9182.0,4687598.4,54.0,6.0,1.171875,0.9823182711198428,86807.37777777779,510.5204094968417 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SICL,Shikhar Insurance Co. Ltd.,615.0,620.0,605.0,,618.0,618.0,0.0,,5296.0,3252183.5,72.0,15.0,2.4390243902439024,0.0,45169.21527777778,614.0829871601209 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SIFC,Shree Investment Finance Co. Ltd.,520.0,526.0,520.0,,520.0,520.0,0.0,,4237.0,2212681.4,26.0,6.0,1.153846153846154,0.0,85103.13076923076,522.2283219258909 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SIGS3,Siddhartha Investment Growth Scheme 3,10.81,10.81,10.49,,10.79,10.5,0.28999999999999915,,37550.0,394667.5,12.0,0.3200000000000003,2.9602220166512514,2.7619047619047534,32888.958333333336,10.510452729693741 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SIKLES,Sikles Hydropower Limited,558.1,561.9,552.0,,560.0,563.9,-3.8999999999999773,,30093.0,16725480.4,57.0,9.899999999999977,1.7738756495251706,-0.6916119879411203,293429.4807017544,555.7930548632572 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SINDU,Sindhu Bikash Bank Ltd,702.0,714.7,695.0,,710.0,710.0,0.0,,7324.0,5150355.5,74.0,19.700000000000045,2.8062678062678126,0.0,69599.39864864865,703.2162069907155 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SIPD,Shikhar power Development Limited,715.0,715.0,660.0,,680.1,681.0,-0.8999999999999773,,24214.0,16585091.0,433.0,55.0,7.6923076923076925,-0.13215859030836669,38302.7505773672,684.938093664822 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,276.0,283.0,274.0,,274.8,276.4,-1.599999999999966,,5998.0,1650594.6,72.0,9.0,3.260869565217391,-0.5788712011577302,22924.925000000003,275.19083027675896 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SJLIC,SuryaJyoti Life Insurance Company Limited,419.0,424.0,415.4,,417.1,419.0,-1.8999999999999773,,7881.0,3289261.8,88.0,8.600000000000023,2.0525059665871175,-0.4534606205250542,37377.975,417.36604491815757 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,765.0,765.0,755.1,,760.0,765.0,-5.0,,2762.0,2092606.1,47.0,9.899999999999977,1.2941176470588207,-0.6535947712418301,44523.53404255319,757.6416002896452 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SKHEL,Suryakunda Hydro Electric Limited,999.9,1014.0,946.0,,980.0,999.9,-19.899999999999977,,3582.0,3549012.0,98.0,68.0,6.800680068006801,-1.9901990199019879,36214.4081632653,990.7906197654942 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SKHL,Super Khudi Hydropower Limited,890.1,910.0,873.0,,888.0,915.0,-27.0,,4230.0,3761518.6,157.0,37.0,4.156836310526907,-2.9508196721311477,23958.71719745223,889.2478959810875 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,818.0,818.0,810.0,,810.0,818.0,-8.0,,951.0,773478.1,14.0,8.0,0.9779951100244498,-0.9779951100244498,55248.43571428571,813.3313354363827 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1090.0,1155.0,1090.0,,1104.0,1105.0,-1.0,,1960.0,2155342.0,27.0,65.0,5.963302752293578,-0.09049773755656108,79827.48148148147,1099.6642857142858 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SLCF,Sanima Large Cap Fund,9.99,10.25,9.99,,10.0,9.7,0.3000000000000007,,12850.0,128672.5,14.0,0.2599999999999998,2.6026026026026003,3.0927835051546464,9190.892857142857,10.01342412451362 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,742.0,750.0,742.0,,742.1,742.0,0.10000000000002274,,273.0,203318.2,18.0,8.0,1.078167115902965,0.013477088948790126,11295.455555555556,744.7553113553114 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SMB,Support Microfinance Bittiya Sanstha Ltd.,1860.0,1860.0,1835.6,,1841.1,1860.0,-18.90000000000009,,251.0,462628.6,13.0,24.40000000000009,1.3118279569892521,-1.0161290322580694,35586.81538461538,1843.1418326693226 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1560.0,1560.0,1550.0,,1550.0,1560.0,-10.0,,43.0,66195.4,6.0,10.0,0.641025641025641,-0.641025641025641,11032.566666666666,1539.427906976744 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SMH,Super Mai Hydropower Limited,506.0,514.0,501.0,,509.0,510.0,-1.0,,3942.0,2006344.4,50.0,13.0,2.5691699604743086,-0.19607843137254902,40126.888,508.96610857432773 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SMHL,Super Madi Hydropower Limited,482.2,502.0,482.1,,495.0,486.5,8.5,,105364.0,52217640.7,329.0,19.899999999999977,4.126918291165487,1.7471736896197325,158716.2331306991,495.59280873922785 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SMJC,Sagarmatha Jalabidhyut Company Limited,452.0,464.8,450.2,,453.0,458.9,-5.899999999999977,,8725.0,3978043.9,71.0,14.600000000000023,3.2300884955752265,-1.2856831553715358,56028.78732394366,455.93626361031517 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,783.0,830.0,750.0,,765.0,760.5,4.5,,1136.0,864258.0,23.0,80.0,10.217113665389528,0.591715976331361,37576.434782608696,760.7904929577464 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SNLI,Sun Nepal Life Insurance Company Limited,436.0,438.0,430.0,,431.7,437.0,-5.300000000000011,,14476.0,6257651.2,178.0,8.0,1.834862385321101,-1.212814645308927,35155.34382022472,432.2776457584968 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SNORL,Snow Rivers Limited,893.5,955.0,887.0,,945.0,910.0,35.0,,36725.0,34124236.0,859.0,68.0,7.610520425293789,3.8461538461538463,39725.536670547146,929.1827365554799 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SOHL,Solu Hydropower Limited,561.5,619.0,561.5,,607.0,591.0,16.0,,292023.0,175014973.8,1588.0,57.5,10.240427426536064,2.707275803722504,110210.94068010076,599.3191419853916 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SONA,Sonapur Minerals And Oil Limited,410.0,413.0,409.0,,410.0,413.6,-3.6000000000000227,,9104.0,3739791.2,175.0,4.0,0.975609756097561,-0.870406189555131,21370.23542857143,410.78550087873464 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SOPL,Sopan Pharmaceuticals Limited,901.0,901.0,836.1,,859.0,858.9,0.10000000000002274,,33709.0,28888949.7,1041.0,64.89999999999998,7.2031076581576,0.011642798928865146,27751.152449567722,857.0099884303895 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SPC,Samling Power Company Limited,410.5,425.4,410.5,,417.1,418.0,-0.8999999999999773,,1763.0,736705.6,25.0,14.899999999999977,3.629719853836779,-0.21531100478468357,29468.224,417.87044809982984 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SPDL,Synergy Power Development Ltd.,402.0,402.0,374.0,,376.2,383.0,-6.800000000000011,,53265.0,20085220.7,115.0,28.0,6.965174129353234,-1.775456919060055,174654.09304347826,377.081023185957 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SPHL,Sayapatri Hydropower Limited,520.1,540.0,520.1,,539.0,535.0,4.0,,16550.0,8913905.0,34.0,19.899999999999977,3.826187271678519,0.7476635514018692,262173.67647058825,538.6045317220544 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SPIL,Siddhartha Premier Insurance Limited,710.0,710.0,684.3,,693.1,705.0,-11.899999999999977,,633.0,437999.7,13.0,25.700000000000045,3.6197183098591617,-1.6879432624113442,33692.28461538462,691.942654028436 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SPL,Shuvam Power Limited,665.0,665.0,650.6,,665.0,665.0,0.0,,50.0,32863.0,5.0,14.399999999999977,2.1654135338345832,0.0,6572.6,657.26 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SRLI,Sanima Reliance Life Insurance Limited,381.0,385.0,381.0,,384.0,385.0,-1.0,,2533.0,970732.7,93.0,4.0,1.0498687664041995,-0.2597402597402597,10437.986021505376,383.23438610343464 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SSHL,Shiva Shree Hydropower Ltd,207.9,207.9,203.0,,206.0,205.0,1.0,,89082.0,18324980.6,283.0,4.900000000000006,2.3569023569023595,0.4878048780487805,64752.5816254417,205.70912866796886 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,STC,Salt Trading Corporation,5200.0,5200.0,5125.5,,5130.1,5200.0,-69.89999999999964,,2507.0,12881513.0,17.0,74.5,1.4326923076923077,-1.3442307692307622,757736.0588235294,5138.218189070602 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2056.0,2070.0,2000.0,,2060.0,2098.0,-38.0,,459.0,930249.0,16.0,70.0,3.404669260700389,-1.811248808388942,58140.5625,2026.686274509804 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,668.5,695.0,668.5,,685.0,689.0,-4.0,,15261.0,10494619.3,44.0,26.5,3.9640987284966345,-0.5805515239477503,238514.075,687.6757289823735 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,627.2,631.0,626.2,,626.2,631.0,-4.7999999999999545,,1738.0,1090593.4,15.0,4.7999999999999545,0.7653061224489723,-0.7606973058637012,72706.22666666665,627.499079401611 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,SYPNL,SY Panel Nepal Limited,1297.0,1392.0,1297.0,,1370.3,1365.0,5.2999999999999545,,25307.0,34653099.0,413.0,95.0,7.324595219737856,0.38827838827838496,83905.80871670702,1369.308847354487 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,TAMOR,Sanima Middle Tamor Hydropower Limited,450.0,459.0,448.7,,455.0,451.0,4.0,,25271.0,11435414.2,179.0,10.300000000000011,2.2888888888888914,0.8869179600886918,63884.99553072625,452.51134501998337 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,TPC,Terhathum Power Company Limited,354.0,367.9,354.0,,360.0,360.0,0.0,,13657.0,4916597.5,60.0,13.899999999999977,3.9265536723163774,0.0,81943.29166666667,360.00567474555174 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,553.0,568.0,540.4,,555.0,553.0,2.0,,39099.0,21563904.2,1311.0,27.600000000000023,4.990958408679932,0.3616636528028933,16448.439511823035,551.520606665132 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,TRH,Taragaon Regency Hotel Limited,770.0,780.0,770.0,,779.0,771.0,8.0,,540.0,420450.0,6.0,10.0,1.2987012987012987,1.0376134889753565,70075.0,778.6111111111111 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,TSHL,Three Star Hydropower Limited,390.0,393.0,380.0,,382.0,390.0,-8.0,,5999.0,2301016.0,64.0,13.0,3.3333333333333335,-2.051282051282051,35953.375,383.5665944324054 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,TTL,Trade Tower Limited,750.0,758.9,730.0,,736.0,746.0,-10.0,,6501.0,4794608.7,150.0,28.899999999999977,3.85333333333333,-1.3404825737265416,31964.058,737.5186432856484 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,TVCL,Trishuli Jal Vidhyut Company Limited ,483.2,491.0,480.2,,491.0,483.0,8.0,,2710.0,1304503.0,25.0,10.800000000000011,2.2350993377483466,1.6563146997929608,52180.12,481.36642066420666 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,UAIL,United Ajod Insurance Limited,445.1,450.0,445.1,,447.6,448.5,-0.8999999999999773,,5108.0,2287934.7,56.0,4.899999999999977,1.100876207593794,-0.2006688963210652,40855.97678571429,447.9120399373532 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,UHEWA,Upper Hewakhola Hydropower Company Limited,575.0,583.0,570.0,,577.2,582.1,-4.899999999999977,,16006.0,9209204.9,75.0,13.0,2.2608695652173916,-0.841779762927328,122789.39866666668,575.3595464200924 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2721.0,2798.0,2721.0,,2793.9,2800.0,-6.099999999999909,,511.0,1408064.0,9.0,77.0,2.8298419698640207,-0.2178571428571396,156451.55555555556,2755.5068493150684 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,ULHC,Upper Lohore Khola Hydropower Company Limited,350.0,354.0,348.0,,349.0,350.0,-1.0,,4235.0,1480798.9,46.0,6.0,1.7142857142857144,-0.2857142857142857,32191.280434782606,349.6573553719008 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,UMHL,United Modi Hydropower Ltd.,570.0,594.4,570.0,,581.1,590.0,-8.899999999999977,,21996.0,12713476.0,70.0,24.399999999999977,4.2807017543859605,-1.5084745762711826,181621.08571428573,577.990361883979 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,UMRH,United IDI Mardi RB Hydropower Limited.,530.0,538.8,530.0,,535.0,536.0,-1.0,,2532.0,1349667.1,36.0,8.799999999999955,1.6603773584905575,-0.18656716417910446,37490.75277777778,533.04387835703 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,UNHPL,Union Hydropower Limited,390.0,394.0,388.0,,388.5,392.0,-3.5,,6103.0,2381474.1,33.0,6.0,1.5384615384615385,-0.8928571428571428,72165.88181818182,390.2136817958381 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,UNL,Unilever Nepal Limited,48100.0,48100.0,48100.0,,48100.0,48000.0,100.0,,10.0,481000.0,1.0,0.0,0.0,0.20833333333333334,481000.0,48100.0 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1251.0,1270.0,1250.0,,1265.0,1270.0,-5.0,,210.0,265840.0,8.0,20.0,1.5987210231814548,-0.39370078740157477,33230.0,1265.904761904762 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,UPCL,UNIVERSAL POWER COMPANY LTD,350.0,354.8,348.2,,350.0,351.0,-1.0,,18782.0,6595176.4,87.0,6.600000000000023,1.8857142857142923,-0.2849002849002849,75806.62528735632,351.14345650090513 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,UPPER,Upper Tamakoshi Hydropower Ltd,198.9,198.9,195.5,,196.3,197.0,-0.6999999999999886,,37870.0,7448715.6,276.0,3.4000000000000057,1.7094017094017124,-0.3553299492385729,26988.1,196.69172432004223 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,USHEC,Upper Solu Hydro Electric Company Limited,496.0,496.0,486.2,,494.0,496.6,-2.6000000000000227,,6153.0,3034788.1,43.0,9.800000000000011,1.9758064516129055,-0.5235602094240883,70576.46744186047,493.2208841215667 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,USHL,Upper Syange Hydropower Limited,567.3,567.3,540.0,,540.1,540.3,-0.1999999999999318,,1634.0,885321.1,62.0,27.299999999999955,4.812268640930717,-0.03701647233017431,14279.37258064516,541.8121787025703 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1182.0,1189.0,1156.0,,1189.0,1170.0,19.0,,87.0,101431.0,8.0,33.0,2.7918781725888326,1.6239316239316242,12678.875,1165.8735632183907 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,670.3,682.0,670.3,,678.3,686.0,-7.7000000000000455,,968.0,655006.0,45.0,11.700000000000045,1.7454870953304562,-1.1224489795918435,14555.68888888889,676.6590909090909 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,VLUCL,Vision Lumbini Urja Company Limited ,434.1,457.0,434.1,,435.0,446.0,-11.0,,1877.0,818363.5,39.0,22.899999999999977,5.275282193043072,-2.4663677130044843,20983.67948717949,435.9954714970698 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1363.0,1390.0,1350.0,,1352.7,1361.0,-8.299999999999955,,345.0,469193.3,15.0,40.0,2.93470286133529,-0.6098457016899306,31279.553333333333,1359.9805797101449 +2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,YMHL,Yambaling Hydropower Limited,645.7,649.0,593.1,,638.3,615.0,23.299999999999955,,38800.0,24462147.1,1137.0,55.89999999999998,8.657271178565894,3.788617886178854,21514.641248900618,630.4677087628867 From 8678491897a87a1fa8f2158e31ed7767f257d9c7 Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Tue, 28 Jul 2026 09:15:34 +0000 Subject: [PATCH 9/9] Update market data (2026-07-28 15:00:25 NPT) [run:30345806678-1] --- .../2026/07/market_summary_2026-07-28.csv | 1 + data/nepse/2026/07/today_price_2026-07-28.csv | 342 ++++++++++++++++++ 2 files changed, 343 insertions(+) diff --git a/data/nepse/2026/07/market_summary_2026-07-28.csv b/data/nepse/2026/07/market_summary_2026-07-28.csv index 0451c53d..ea8553f0 100644 --- a/data/nepse/2026/07/market_summary_2026-07-28.csv +++ b/data/nepse/2026/07/market_summary_2026-07-28.csv @@ -7,3 +7,4 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-28T07:45:37+00:00,2026-07-28T13:30:37+05:45,2026-07-28,13:30:37,1785224737,1,7,13,OPEN,,,,,,,,,, 2026-07-28T08:15:29+00:00,2026-07-28T14:00:29+05:45,2026-07-28,14:00:29,1785226529,1,8,14,OPEN,,,,,,,,,, 2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,OPEN,,,,,,,,,, +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,CLOSE,,,,,,,,,, diff --git a/data/nepse/2026/07/today_price_2026-07-28.csv b/data/nepse/2026/07/today_price_2026-07-28.csv index 080a5868..7ff3ec34 100644 --- a/data/nepse/2026/07/today_price_2026-07-28.csv +++ b/data/nepse/2026/07/today_price_2026-07-28.csv @@ -2261,3 +2261,345 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,VLUCL,Vision Lumbini Urja Company Limited ,434.1,457.0,434.1,,435.0,446.0,-11.0,,1877.0,818363.5,39.0,22.899999999999977,5.275282193043072,-2.4663677130044843,20983.67948717949,435.9954714970698 2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1363.0,1390.0,1350.0,,1352.7,1361.0,-8.299999999999955,,345.0,469193.3,15.0,40.0,2.93470286133529,-0.6098457016899306,31279.553333333333,1359.9805797101449 2026-07-28T08:45:34+00:00,2026-07-28T14:30:34+05:45,2026-07-28,14:30:34,1785228334,1,8,14,nepse_official,OPEN,2026-07-28,YMHL,Yambaling Hydropower Limited,645.7,649.0,593.1,,638.3,615.0,23.299999999999955,,38800.0,24462147.1,1137.0,55.89999999999998,8.657271178565894,3.788617886178854,21514.641248900618,630.4677087628867 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,922.0,948.0,922.0,,945.7,949.9,-4.199999999999932,,1404.0,1316585.7,23.0,26.0,2.8199566160520604,-0.44215180545319843,57242.85652173913,937.7391025641025 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,ADBL,Agricultural Development Bank Limited,320.0,323.5,318.2,,320.5,322.0,-1.5,,109926.0,35140963.2,214.0,5.300000000000011,1.6562500000000036,-0.4658385093167702,164210.10841121495,319.6783581682223 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,AHL,Asian Hydropower Limited,415.0,420.0,415.0,,420.0,420.0,0.0,,3748.0,1562530.4,40.0,5.0,1.2048192771084338,0.0,39063.259999999995,416.89711846318033 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,AHPC,Arun Valley Hydropower Development Co. Ltd.,271.5,272.8,268.0,,271.5,271.3,0.19999999999998863,,96276.0,25964772.5,287.0,4.800000000000011,1.7679558011049767,0.07371913011426046,90469.5905923345,269.6910185300594 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,355.0,372.8,355.0,,369.0,366.2,2.8000000000000114,,360028.0,132585720.7,753.0,17.80000000000001,5.014084507042257,0.7646095030038262,176076.65431606906,368.265025775773 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,AKPL,Arun Kabeli Power Ltd.,258.2,262.0,258.2,,258.5,259.8,-1.3000000000000114,,31048.0,8049883.8,161.0,3.8000000000000114,1.4717273431448534,-0.5003849114703662,49999.27826086956,259.27221721205876 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1060.0,1144.0,1060.0,,1094.0,1096.9,-2.900000000000091,,1130.0,1227470.1,49.0,84.0,7.9245283018867925,-0.2643814385996983,25050.410204081636,1086.256725663717 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,ALICL,Asian Life Insurance Co. Limited,428.0,436.0,428.0,,434.0,436.0,-2.0,,16079.0,6918616.3,139.0,8.0,1.8691588785046727,-0.45871559633027525,49774.21798561151,430.2889669755582 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5600.0,6292.0,5552.0,,5735.0,5768.0,-33.0,,3487.0,19570759.9,151.0,740.0,13.214285714285715,-0.5721220527045769,129607.68145695364,5612.492084886721 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,APHL,Appolo Hydropower Limited,809.4,877.0,809.4,,869.0,852.0,17.0,,19141.0,16389420.4,376.0,67.60000000000002,8.351865579441565,1.9953051643192488,43588.88404255319,856.2468209602424 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,API,Api Power Company Ltd.,335.0,337.1,332.0,,336.5,336.0,0.5,,115848.0,38859510.3,343.0,5.100000000000023,1.5223880597014994,0.1488095238095238,113293.0329446064,335.4353143774601 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1055.0,1059.0,1040.0,,1042.0,1059.0,-17.0,,1314.0,1372577.0,38.0,19.0,1.8009478672985781,-1.6052880075542966,36120.44736842105,1044.5791476407915 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,BANDIPUR,Bandipur Cablecar and Tourism Limited,730.0,741.0,718.0,,730.0,730.0,0.0,,18696.0,13655794.6,316.0,23.0,3.1506849315068495,0.0,43214.53987341772,730.4126337184424 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,BARUN,Barun Hydropower Co. Ltd.,323.1,326.5,322.5,,324.2,325.0,-0.8000000000000114,,26443.0,8579710.7,115.0,4.0,1.2380068090374496,-0.24615384615384964,74606.18,324.4605642325001 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,BBC,Bishal Bazar Company Limited,4350.0,4350.0,4209.0,,4300.0,4265.0,35.0,,224.0,955580.0,20.0,141.0,3.2413793103448274,0.8206330597889802,47779.0,4265.982142857143 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,BEDC,Bhugol Energy Development Company Limited,330.0,330.0,320.2,,325.0,325.4,-0.39999999999997726,,11775.0,3824236.4,107.0,9.800000000000011,2.9696969696969733,-0.12292562999384675,35740.52710280374,324.77591507431 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,BFC,Best Finance Company Ltd.,513.1,519.9,505.4,,514.0,516.0,-2.0,,68754.0,35294536.6,260.0,14.5,2.8259598518807247,-0.3875968992248062,135748.2176923077,513.3452104604823 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,BGWT,Bhagawati Hydropower Development Company Limited,588.0,592.0,575.0,,590.0,588.0,2.0,,1769.0,1039828.9,42.0,17.0,2.891156462585034,0.3401360544217687,24757.83095238095,587.8060486150367 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,BHCL,Bikash Hydropower Company Limited,533.4,533.4,496.0,,499.2,508.0,-8.800000000000011,,26681.0,13368766.5,271.0,37.39999999999998,7.011623547056614,-1.7322834645669316,49331.241697416976,501.05942430943367 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,BHDC,Bindhyabasini Hydropower Development Company Limited,440.0,440.0,428.1,,435.0,438.1,-3.1000000000000227,,4477.0,1941385.4,56.0,11.899999999999977,2.7045454545454493,-0.7076010043369145,34667.59642857143,433.6353361626089 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,BHL,Balephi Hydropower Limited,211.5,216.0,211.5,,214.8,214.0,0.8000000000000114,,66542.0,14205593.2,285.0,4.5,2.127659574468085,0.3738317757009399,49844.18666666666,213.4831114183523 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,BHPL,Barahi Hydropower Public Limited,504.1,504.1,470.1,,483.0,480.1,2.8999999999999773,,5349.0,2574350.1,61.0,34.0,6.744693513191827,0.604040824828156,42202.460655737705,481.27689287717334 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,BJHL,Bhujung Hydropower Limited,725.0,765.8,725.0,,737.3,746.0,-8.700000000000045,,7644.0,5715921.0,147.0,40.799999999999955,5.627586206896545,-1.1662198391420973,38883.816326530614,747.7656985871272 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,286.7,291.0,284.1,,287.0,289.9,-2.8999999999999773,,16311.0,4671934.1,130.0,6.899999999999977,2.406696895709793,-1.0003449465332797,35937.95461538461,286.4284286677702 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,BNL,Bottlers Nepal (Balaju) Limited,14700.0,14700.0,14700.0,,14700.0,14744.0,-44.0,,10.0,147000.0,1.0,0.0,0.0,-0.2984264785675529,147000.0,14700.0 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,BNT,Bottlers Nepal (Terai) Limited,11600.6,11750.0,11600.6,,11620.1,11652.0,-31.899999999999636,,59.0,690457.0,6.0,149.39999999999964,1.2878644208058172,-0.27377274287675624,115076.16666666667,11702.661016949152 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,BPCL,Butwal Power Company Limited,665.0,666.9,655.6,,660.0,665.0,-5.0,,9502.0,6262465.0,89.0,11.299999999999955,1.6992481203007452,-0.7518796992481203,70364.77528089887,659.0680909282256 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,BUNGAL,Bungal Hydro Limited,602.5,613.0,585.2,,599.5,603.0,-3.5,,43141.0,25887587.3,425.0,27.799999999999955,4.61410788381742,-0.5804311774461027,60911.97011764706,600.0692450337266 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,C30MF,Citizens Super 30 Mutual Fund,9.8,10.07,9.8,,10.07,9.7,0.370000000000001,,8500.0,85568.0,4.0,0.2699999999999996,2.7551020408163223,3.8144329896907325,21392.0,10.066823529411765 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,937.0,941.0,930.1,,940.0,937.0,3.0,,12282.0,11515503.7,140.0,10.899999999999977,1.1632870864461022,0.32017075773745995,82253.59785714286,937.5918987135645 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,CFCL,Central Finance Co. Ltd.,627.0,699.0,627.0,,654.2,660.0,-5.7999999999999545,,413605.0,271417307.0,604.0,72.0,11.483253588516746,-0.878787878787872,449366.40231788077,656.2234668342984 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,CGH,Chandragiri Hills Limited,782.0,790.0,776.5,,788.6,782.0,6.600000000000023,,19197.0,14981445.4,101.0,13.5,1.7263427109974423,0.8439897698209747,148331.14257425742,780.4055529509819 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,CHCL,Chilime Hydropower Company Limited,490.5,497.4,490.0,,497.0,496.9,0.10000000000002274,,39946.0,19795300.6,181.0,7.399999999999977,1.5086646279306783,0.020124773596301618,109366.30165745858,495.55150953787614 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,CHDC,CEDB Holdings Limited,2287.1,2329.0,2274.0,,2280.0,2300.0,-20.0,,20017.0,45880453.7,207.0,55.0,2.404792094792532,-0.8695652173913043,221644.7038647343,2292.07442174152 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,CHL,Chhyangdi Hydropower Ltd.,267.0,269.0,260.1,,262.0,267.0,-5.0,,11341.0,2966835.8,89.0,8.899999999999977,3.333333333333325,-1.8726591760299627,33335.23370786517,261.60266290450573 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,CIT,Citizen Investment Trust,1720.0,1721.0,1717.0,,1717.0,1721.0,-4.0,,2704.0,4647275.4,103.0,4.0,0.23255813953488372,-0.2324230098779779,45119.1786407767,1718.6669378698227 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,CITY,City Hotel Limited,372.0,377.0,365.1,,369.0,372.7,-3.6999999999999886,,103345.0,38268368.7,524.0,11.899999999999977,3.1989247311827897,-0.9927555674805444,73031.23797709924,370.2972441821085 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,CIZBD90,10% Citizens Bank Debenture 2090,1211.0,1220.0,1211.0,,1211.0,1240.0,-29.0,,145.0,175780.0,4.0,9.0,0.7431874483897605,-2.338709677419355,43945.0,1212.2758620689656 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,CKHL,Chirkhwa Hydropower Limited ,602.0,607.7,580.0,,607.7,614.7,-7.0,,3742.0,2195911.1,44.0,27.700000000000045,4.601328903654492,-1.138766878151944,49907.07045454546,586.8281934794228 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,CLI,Citizen Life Insurance Company Limited,445.5,454.0,445.5,,450.0,453.0,-3.0,,4683.0,2101576.8,149.0,8.5,1.9079685746352413,-0.6622516556291391,14104.542281879194,448.76720051249197 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,CORBL,Corporate Development Bank Limited,1380.0,1386.8,1315.4,,1358.9,1399.9,-41.0,,63977.0,86160752.6,1101.0,71.39999999999986,5.173913043478251,-2.9287806271876557,78256.81435059037,1346.7457461275144 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,CREST,Crest Micro Life Insurance Limited,1195.0,1230.0,1165.0,,1197.9,1200.3,-2.3999999999998636,,3362.0,4027275.0,85.0,65.0,5.439330543933055,-0.19995001249686445,47379.705882352944,1197.8807257584772 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,CSY,Citizens Santulit Yojana,9.05,9.3,9.02,,9.25,9.05,0.1999999999999993,,2350.0,21652.5,15.0,0.28000000000000114,3.0939226519337137,2.2099447513812076,1443.5,9.213829787234042 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1391.0,1393.0,1340.0,,1360.0,1355.0,5.0,,582.0,787486.4,27.0,53.0,3.8102084831056793,0.36900369003690037,29166.162962962964,1353.0694158075603 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,CZBIL,Citizens Bank International Limited,207.0,209.0,205.1,,208.0,208.0,0.0,,50968.0,10513494.2,158.0,3.9000000000000057,1.8840579710144956,0.0,66541.10253164556,206.27637341076752 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,835.5,843.8,835.5,,842.0,844.0,-2.0,,2087.0,1755578.2,43.0,8.299999999999955,0.9934171154996954,-0.23696682464454977,40827.4,841.1970292285578 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,DHEL,Daramkhola Hydro Energy Limited,605.0,605.0,590.0,,597.1,605.0,-7.899999999999977,,19944.0,11912595.8,276.0,15.0,2.479338842975207,-1.3057851239669385,43161.57898550725,597.3022362615324 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,DHPL,Dibyashwori Hydropower Ltd.,294.0,294.0,289.1,,290.0,296.9,-6.899999999999977,,712.0,206279.5,9.0,4.899999999999977,1.666666666666659,-2.3240148198046406,22919.944444444445,289.7183988764045 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1220.3,1240.0,1200.1,,1215.0,1258.0,-43.0,,146.0,177115.3,11.0,39.90000000000009,3.269687781693034,-3.418124006359301,16101.390909090907,1213.1184931506848 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,DOLTI,Dolti Power Company Limited,325.0,329.0,320.0,,323.0,325.0,-2.0,,22565.0,7285242.2,148.0,9.0,2.769230769230769,-0.6153846153846154,49224.60945945946,322.85584755151785 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,DORDI,Dordi Khola Jal Bidyut Company Limited,255.0,263.0,254.2,,259.0,257.0,2.0,,25989.0,6736736.8,120.0,8.800000000000011,3.4509803921568674,0.7782101167315175,56139.473333333335,259.2149293932048 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,EBL,Everest Bank Limited,726.0,728.0,717.5,,725.0,726.0,-1.0,,23527.0,17018016.8,156.0,10.5,1.4462809917355373,-0.13774104683195593,109089.85128205128,723.3398563352744 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,EBLD85,10.50% Everest Bank Limited Debenture 2085,1148.0,1148.0,1123.7,,1123.7,1148.0,-24.299999999999955,,15.0,16692.0,2.0,24.299999999999955,2.1167247386759542,-2.1167247386759542,8346.0,1112.8 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,EBLD86,Everest Bank Limited,1100.4,1100.4,1100.0,,1100.0,1100.4,-0.40000000000009095,,75.0,82510.0,3.0,0.40000000000009095,0.036350418029815604,-0.036350418029815604,27503.333333333332,1100.1333333333334 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,EBLD91,Everest Bank Limited Debenture 2091,1070.0,1070.0,1070.0,,1070.0,1062.1,7.900000000000091,,100.0,107000.0,2.0,0.0,0.0,0.7438094341399202,53500.0,1070.0 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,ECL,Everest Colour Limited,771.1,861.0,771.1,,861.0,748.7,112.29999999999995,,700.0,600518.0,70.0,89.89999999999998,11.658669433277133,14.999332175771329,8578.828571428572,857.8828571428571 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,EDBL,Excel Development Bank Ltd.,573.0,580.0,570.0,,580.0,575.5,4.5,,21771.0,12520694.4,51.0,10.0,1.7452006980802792,0.7819287576020852,245503.8117647059,575.1088328510403 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,EHPL,Eastern Hydropower Limited,346.1,351.0,342.5,,351.0,346.1,4.899999999999977,,10871.0,3760152.3,108.0,8.5,2.455937590291823,1.4157757873446914,34816.225,345.8883543372275 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,ENL,Emerging Nepal Limited,801.0,810.0,801.0,,805.0,824.0,-19.0,,340.0,273670.0,10.0,9.0,1.1235955056179776,-2.3058252427184467,27367.0,804.9117647058823 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,765.2,773.8,765.0,,765.2,765.0,0.20000000000004547,,5837.0,4481000.6,43.0,8.799999999999955,1.150026136957652,0.026143790849679147,104209.31627906975,767.6889840671578 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,983.0,983.0,950.1,,972.7,955.0,17.700000000000045,,1175.0,1130203.5,33.0,32.89999999999998,3.3468972533062034,1.8534031413612613,34248.59090909091,961.8753191489361 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,GBBD85,"Garima Debenture, 2085",1060.0,1062.1,1060.0,,1062.1,1070.0,-7.900000000000091,,75.0,79602.5,3.0,2.099999999999909,0.19811320754716125,-0.7383177570093543,26534.166666666668,1061.3666666666666 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,GBBL,Garima Bikas Bank Limited,400.0,422.5,400.0,,418.0,419.0,-1.0,,19611.0,8212701.5,92.0,22.5,5.625,-0.23866348448687352,89268.49456521739,418.780352863189 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,GBIME,Global IME Bank Limited,255.0,262.4,251.1,,259.4,255.0,4.399999999999977,,648297.0,167837439.0,1084.0,11.299999999999983,4.431372549019601,1.7254901960784226,154831.58579335792,258.8897357229788 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,GBIMESY2,Global IME Sammunat Yojana -2,9.3,9.37,9.05,,9.11,9.3,-0.19000000000000128,,10700.0,99633.0,8.0,0.3199999999999985,3.4408602150537475,-2.0430107526881858,12454.125,9.311495327102804 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,723.2,762.6,723.2,,752.0,761.2,-9.200000000000045,,1587.0,1187696.8,34.0,39.39999999999998,5.448008849557519,-1.208617971623758,34932.25882352941,748.3911783238816 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,GCIL,Ghorahi Cement Industry Limited,358.0,368.0,354.5,,360.0,359.0,1.0,,20728.0,7454301.3,222.0,13.5,3.7709497206703912,0.2785515320334262,33577.93378378378,359.6247250096488 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,GFCL,Goodwill Finance Limited,617.0,625.0,616.2,,617.7,618.0,-0.2999999999999545,,3144.0,1943631.0,31.0,8.799999999999955,1.4262560777957787,-0.048543689320380994,62697.77419354839,618.2032442748092 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,GHL,Ghalemdi Hydro Limited,229.0,231.9,227.3,,227.3,231.0,-3.6999999999999886,,19202.0,4393380.1,73.0,4.599999999999994,2.008733624454146,-1.6017316017315968,60183.289041095886,228.7980470784293 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,GIBF1,Global IME Balanced Fund-1,10.61,11.01,10.61,,10.68,10.7,-0.019999999999999574,,10900.0,119655.0,9.0,0.40000000000000036,3.770028275212068,-0.1869158878504633,13295.0,10.977522935779817 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1100.0,1109.0,1094.0,,1109.0,1096.0,13.0,,1071.0,1178381.8,18.0,15.0,1.3636363636363635,1.1861313868613137,65465.65555555556,1100.2631185807656 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1710.0,1820.0,1710.0,,1795.0,1800.0,-5.0,,163.0,291700.5,15.0,110.0,6.432748538011696,-0.2777777777777778,19446.7,1789.573619631902 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,GLH,GreenLife Hydropower Limited,255.0,256.9,251.0,,253.0,254.0,-1.0,,11075.0,2802974.2,92.0,5.899999999999977,2.3137254901960698,-0.39370078740157477,30467.11086956522,253.09022121896163 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1212.5,1212.5,1212.5,,1212.5,1212.3,0.20000000000004547,,10.0,12125.0,1.0,0.0,0.0,0.016497566608928933,12125.0,1212.5 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,460.0,477.6,460.0,,471.0,469.9,1.1000000000000227,,8641.0,4056757.9,61.0,17.600000000000023,3.8260869565217437,0.2340923600766169,66504.22786885245,469.4778266404351 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,GMLI,Guardian Micro Life Insurance Limited ,1170.0,1170.0,1151.3,,1164.0,1175.0,-11.0,,1130.0,1311212.0,39.0,18.700000000000045,1.5982905982906022,-0.9361702127659575,33620.820512820515,1160.3646017699116 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,GRDBL,Green Development Bank Ltd.,1050.0,1079.7,1045.0,,1068.0,1074.0,-6.0,,5015.0,5362250.8,55.0,34.700000000000045,3.304761904761909,-0.5586592178770949,97495.46909090909,1069.2424327018944 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,GSY,Garima Samriddhi Yojana,9.8,10.46,9.68,,10.46,9.87,0.5900000000000016,,12150.0,125646.0,22.0,0.7800000000000011,7.959183673469399,5.977710233029399,5711.181818181818,10.341234567901235 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,GUFL,Gurkhas Finance Ltd.,588.0,597.0,579.0,,584.0,578.5,5.5,,66026.0,38800523.4,384.0,18.0,3.061224489795918,0.9507346585998271,101043.02968749999,587.6552176415352 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,GVL,Green Ventures Limited,485.0,490.0,479.2,,487.9,485.0,2.8999999999999773,,17359.0,8385028.7,111.0,10.800000000000011,2.2268041237113425,0.5979381443298922,75540.7990990991,483.03639034506597 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,H8020,Himalayan 80-20,11.7,12.1,11.7,,11.81,11.81,0.0,,800.0,9431.0,8.0,0.40000000000000036,3.4188034188034218,0.0,1178.875,11.78875 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,HATHY,Hathway Investment Nepal Limited,737.0,740.0,720.0,,721.0,737.0,-16.0,,5096.0,3688974.4,82.0,20.0,2.7137042062415198,-2.1709633649932156,44987.49268292683,723.8960753532182 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,HBL,Himalayan Bank Limited,201.9,205.0,199.0,,200.8,201.9,-1.0999999999999943,,45079.0,9078956.5,605.0,6.0,2.9717682020802374,-0.5448241703813741,15006.539669421487,201.40101821247143 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,HDHPC,Himal Dolakha Hydropower Company Limited,212.0,217.7,211.5,,215.9,214.0,1.9000000000000057,,133774.0,28715385.5,351.0,6.199999999999989,2.924528301886787,0.8878504672897223,81810.2150997151,214.65595332426332 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,HDL,Himalayan Distillery Limited,1177.9,1177.9,1160.0,,1167.5,1164.8,2.7000000000000455,,18727.0,21879152.2,284.0,17.90000000000009,1.519653620850674,0.23179945054945444,77039.26830985915,1168.321258076574 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,HEI,Himalayan Everest Insurance Limited,540.0,540.0,535.0,,537.0,542.0,-5.0,,4498.0,2410675.0,18.0,5.0,0.9259259259259258,-0.9225092250922509,133926.38888888888,535.9437527790129 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,HEIP,Himalayan Everest Insurance Limited Promoter,347.0,352.2,332.0,,332.0,342.0,-10.0,,2781.0,950323.0,9.0,20.19999999999999,5.821325648414982,-2.923976608187134,105591.44444444444,341.71988493347715 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,HFIN,Hotel Forest Inn Limited,719.0,745.0,702.0,,724.1,720.0,4.100000000000023,,41783.0,30368001.6,815.0,43.0,5.980528511821975,0.5694444444444476,37261.35165644172,726.8028049685279 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,HHL,Himalayan Hydropower Limited,354.6,354.6,337.1,,340.0,344.3,-4.300000000000011,,24027.0,8174453.2,129.0,17.5,4.935138183869148,-1.2489108335753736,63367.854263565896,340.2194697631831 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,HIDCL,Hydorelectricity Investment and Development Company Ltd,260.0,263.9,258.2,,260.0,262.0,-2.0,,28585.0,7436448.9,176.0,5.699999999999989,2.192307692307688,-0.7633587786259541,42252.55056818182,260.1521392338639 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,192.9,195.0,191.6,,194.0,194.0,0.0,,43675.0,8434976.3,110.0,3.4000000000000057,1.7625712804561977,0.0,76681.60272727274,193.13053921007443 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,HIMSTAR,Him Star Urja Company Limited,749.7,749.8,727.4,,739.0,728.0,11.0,,6080.0,4468722.0,110.0,22.399999999999977,2.9878618113912196,1.510989010989011,40624.74545454545,734.9871710526315 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,899.8,899.8,880.1,,887.0,883.6,3.3999999999999773,,1675.0,1475022.7,19.0,19.699999999999932,2.189375416759272,0.384789497510183,77632.77368421052,880.6105671641791 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,HLI,Himalayan Life Insurance Limited,328.0,330.0,325.3,,328.0,329.5,-1.5,,22668.0,7414570.7,212.0,4.699999999999989,1.4329268292682893,-0.4552352048558422,34974.39009433962,327.09417240162344 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,HLICF,HLI Large Cap Fund,8.35,8.41,8.35,,8.41,8.6,-0.1899999999999995,,500.0,4198.0,5.0,0.0600000000000005,0.718562874251503,-2.20930232558139,839.6,8.396 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,HPPL,Himalayan Power Partner Ltd.,370.0,385.0,370.0,,381.9,379.0,2.8999999999999773,,216411.0,81906339.6,412.0,15.0,4.054054054054054,0.7651715039577777,198801.79514563104,378.47586120853373 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,HRL,Himalayan Reinsurance Limited,601.0,605.0,595.1,,596.0,603.9,-7.899999999999977,,95625.0,57305281.6,871.0,9.899999999999977,1.647254575707151,-1.3081636032455668,65792.51618828933,599.2709186928105 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,HURJA,Himalaya Urja Bikas Company Limited,237.0,238.0,233.0,,234.1,237.0,-2.9000000000000057,,56571.0,13315408.2,179.0,5.0,2.109704641350211,-1.2236286919831247,74387.75530726256,235.37516041788194 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,ICFC,ICFC Finance Limited,615.0,619.9,610.2,,613.1,613.0,0.10000000000002274,,3418.0,2096669.1,29.0,9.699999999999932,1.5772357723577126,0.016313213703103218,72298.93448275862,613.4198654183733 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,ICFCD88,9% ICFC Finance Limited Debenture 2088,1125.0,1140.0,1125.0,,1140.0,1125.0,15.0,,50.0,56625.0,2.0,15.0,1.3333333333333335,1.3333333333333335,28312.5,1132.5 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,ICFCD89,8% ICFC Finance Limited Debenture 2089,1086.0,1097.0,1086.0,,1096.7,1097.6,-0.8999999999998636,,170.0,186138.0,12.0,11.0,1.0128913443830572,-0.08199708454809253,15511.5,1094.929411764706 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,IGI,IGI Prudential insurance Limited,441.0,442.9,437.0,,442.8,443.0,-0.19999999999998863,,6866.0,3011189.0,38.0,5.899999999999977,1.3378684807256185,-0.04514672686229992,79241.81578947368,438.56524905330616 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,IHL,Ingwa Hydropower Limited,350.0,357.0,350.0,,354.8,358.8,-4.0,,2786.0,982976.4,47.0,7.0,2.0,-1.1148272017837235,20914.391489361704,352.827135678392 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,865.0,915.6,865.0,,892.0,883.9,8.100000000000023,,513.0,451121.0,22.0,50.60000000000002,5.849710982658962,0.9163932571557895,20505.5,879.3781676413255 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,ILI,IME Life Insurance Company Limited,423.0,423.0,416.0,,419.0,420.4,-1.3999999999999773,,9777.0,4089421.2,187.0,7.0,1.6548463356973995,-0.33301617507135517,21868.56256684492,418.2695305308377 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,JBBL,Jyoti Bikas Bank Limited,352.0,354.5,348.0,,349.6,348.0,1.6000000000000227,,28138.0,9842773.5,124.0,6.5,1.8465909090909092,0.4597701149425352,79377.20564516129,349.8035930058995 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1270.0,1279.0,1265.1,,1267.1,1280.0,-12.900000000000091,,1612.0,2047612.3,61.0,13.900000000000091,1.0944881889763851,-1.007812500000007,33567.41475409836,1270.2309553349876 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,JFL,Janaki Finance Company Limited,400.0,404.9,391.0,,400.0,400.0,0.0,,895.0,353712.5,14.0,13.899999999999977,3.474999999999994,0.0,25265.178571428572,395.20949720670393 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,JHAPA,Jhapa Energy Limited,1199.2,1199.2,1121.1,,1135.0,1157.0,-22.0,,6428.0,7350631.0,95.0,78.10000000000014,6.512675116744507,-1.9014693171996542,77375.06315789474,1143.5331362787804 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,JOSHI,Joshi Hydropower Development Company Ltd,265.1,267.0,262.3,,263.0,267.0,-4.0,,11562.0,3060414.6,51.0,4.699999999999989,1.7729158807996939,-1.4981273408239701,60008.129411764705,264.69595225739494 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1001.0,1010.0,982.0,,1010.0,1020.0,-10.0,,440.0,436504.2,12.0,28.0,2.797202797202797,-0.9803921568627451,36375.35,992.0550000000001 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,KAHL,Kalanga Hydro Limited,575.0,575.0,532.0,,561.0,552.0,9.0,,62086.0,34105200.0,2247.0,43.0,7.478260869565218,1.6304347826086956,15178.104138851802,549.3219083207164 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,KBL,Kumari Bank Limited,223.2,227.4,220.1,,223.0,223.2,-0.19999999999998863,,413903.0,92677201.1,852.0,7.300000000000011,3.270609318996421,-0.08960573476702001,108776.05762910798,223.91043577843115 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,KBSH,Kutheli Bukhari Small Hydropower Limited,1000.0,1013.0,954.1,,960.0,1022.0,-62.0,,31240.0,30326702.1,448.0,58.89999999999998,5.889999999999998,-6.066536203522505,67693.53147321429,970.7651120358515 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,KDBY,Kumari Dhanabriddhi Yojana,11.0,11.28,11.0,,11.05,11.03,0.02000000000000135,,29210.0,326365.0,33.0,0.27999999999999936,2.5454545454545396,0.18132366273799955,9889.848484848484,11.1730571722013 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,KDL,Kalinchowk Darshan Limited,781.2,794.0,780.0,,790.0,796.2,-6.2000000000000455,,1967.0,1546267.8,31.0,14.0,1.7921146953405016,-0.7786988193921182,49879.606451612904,786.1046263345196 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,KEF,Kumari Equity Fund,10.4,10.6,10.4,,10.54,10.68,-0.14000000000000057,,7000.0,73693.0,20.0,0.1999999999999993,1.9230769230769162,-1.310861423220979,3684.65,10.527571428571429 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,KHPL,Kalinchock Hydropower Limited,900.0,1041.0,900.0,,944.0,920.0,24.0,,17005.0,15742750.4,305.0,141.0,15.666666666666668,2.608695652173913,51615.57508196722,925.7718553366657 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,KKHC,Khanikhola Hydropower Co. Ltd.,283.0,287.0,280.0,,284.7,283.0,1.6999999999999886,,142474.0,40534120.2,466.0,7.0,2.4734982332155475,0.6007067137809148,86983.09055793993,284.501875429903 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,761.0,788.0,756.6,,787.0,780.0,7.0,,2495.0,1895094.0,27.0,31.399999999999977,4.12614980289093,0.8974358974358974,70188.66666666667,759.5567134268537 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,KPCL,Kalika power Company Ltd,470.0,472.9,467.1,,472.9,470.1,2.7999999999999545,,5611.0,2639810.3,48.0,5.7999999999999545,1.2340425531914798,0.5956179536268782,54996.04791666666,470.4705578328283 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,KSBBL,Kamana Sewa Bikas Bank Limited,489.7,489.7,480.1,,486.0,485.1,0.8999999999999773,,14418.0,6978027.9,65.0,9.599999999999966,1.9603839085154107,0.18552875695732368,107354.2753846154,483.98029546400335 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,KSY,Kumari Sabal Yojana,9.56,9.96,9.56,,9.95,9.83,0.11999999999999922,,3700.0,36764.0,5.0,0.40000000000000036,4.184100418410045,1.2207527975584864,7352.8,9.936216216216216 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,LBBL,Lumbini Bikas Bank Ltd.,498.0,504.0,492.4,,499.9,502.9,-3.0,,27651.0,13754331.7,112.0,11.600000000000023,2.3293172690763098,-0.5965400676078744,122806.53303571428,497.426194351018 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,LEC,Liberty Energy Company Limited,227.0,232.0,225.3,,227.7,225.0,2.6999999999999886,,253807.0,58182553.2,641.0,6.699999999999989,2.9515418502202593,1.199999999999995,90768.41372854915,229.23935588852947 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,LICN,Life Insurance Corporation (Nepal) Limited,795.0,800.0,785.2,,786.3,795.0,-8.700000000000045,,10343.0,8145234.1,46.0,14.799999999999955,1.8616352201257804,-1.0943396226415152,177070.3065217391,787.5117567436913 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,911.0,911.0,895.0,,910.0,908.0,2.0,,290.0,261472.0,15.0,16.0,1.756311745334797,0.22026431718061676,17431.466666666667,901.6275862068966 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,LSL,Laxmi Sunrise Bank Limited,228.9,230.0,226.7,,227.5,229.7,-2.1999999999999886,,147788.0,33762888.4,202.0,3.3000000000000114,1.4416775884665842,-0.9577710056595511,167143.0118811881,228.45487049016157 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,LUK,Laxmi Unnati Kosh,10.3,10.91,10.3,,10.91,10.0,0.9100000000000001,,64605.0,698928.7,27.0,0.6099999999999994,5.9223300970873725,9.100000000000001,25886.248148148148,10.818492376751024 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,LVF2,Laxmi Value Fund 2,9.32,9.35,9.32,,9.35,9.6,-0.25,,1400.0,13051.0,6.0,0.02999999999999936,0.3218884120171605,-2.604166666666667,2175.1666666666665,9.322142857142858 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,MABEL,Mabilung Energy Limited,604.5,617.4,604.5,,606.0,615.0,-9.0,,6191.0,3769657.6,107.0,12.899999999999977,2.13399503722084,-1.4634146341463417,35230.444859813084,608.8931675012115 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,MAKAR,Makar Jitumaya Suri Hydropower Limited,445.0,446.0,441.0,,442.5,445.0,-2.5,,24614.0,10921191.5,100.0,5.0,1.1235955056179776,-0.5617977528089888,109211.915,443.698362720403 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,MANDU,Mandu Hydropower Limited,845.0,845.0,819.7,,839.9,839.0,0.8999999999999773,,3309.0,2722103.5,38.0,25.299999999999955,2.994082840236681,0.10727056019070051,71634.30263157895,822.6362949531581 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,820.3,869.9,820.2,,859.0,845.0,14.0,,237.0,201095.3,13.0,49.69999999999993,6.058758990613183,1.6568047337278107,15468.869230769229,848.5033755274261 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,270.6,274.5,270.6,,273.4,273.1,0.2999999999999545,,9226.0,2517939.5,175.0,3.8999999999999773,1.4412416851441157,0.10984987184179953,14388.225714285714,272.91778668978975 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,MBL,Machhapuchhre Bank Limited,273.5,273.5,256.1,,261.0,260.5,0.5,,129578.0,33566583.8,259.0,17.399999999999977,6.361974405850083,0.19193857965451055,129600.70965250964,259.04539196468534 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,MBLEF,MBL Equity Fund,9.82,10.15,9.82,,10.0,10.1,-0.09999999999999964,,2800.0,28003.0,20.0,0.33000000000000007,3.360488798370673,-0.9900990099009866,1400.15,10.001071428571429 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,MCHL,Menchhiyam Hydropower Limited,280.0,286.0,275.0,,277.1,280.0,-2.8999999999999773,,5429.0,1526916.0,63.0,11.0,3.9285714285714284,-1.0357142857142776,24236.761904761905,281.2517959108491 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,MDB,Miteri Development Bank Limited,595.0,595.0,580.0,,593.0,595.0,-2.0,,4409.0,2580375.0,39.0,15.0,2.5210084033613445,-0.33613445378151263,66163.46153846153,585.2517577682014 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,MEHL,Manakamana Engineering Hydropower Limited,303.5,312.0,303.5,,309.0,312.0,-3.0,,2144.0,654839.0,45.0,8.5,2.800658978583196,-0.9615384615384616,14551.977777777778,305.4286380597015 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,MEL,Modi Energy Limited,220.0,221.0,218.4,,220.0,221.2,-1.1999999999999886,,15115.0,3327062.8,110.0,2.5999999999999943,1.1818181818181792,-0.5424954792043348,30246.02545454545,220.11662586834268 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,MEN,Mountain Energy Nepal Limited,595.1,600.0,590.5,,597.0,597.4,-0.39999999999997726,,18948.0,11286699.2,138.0,9.5,1.5963703579230382,-0.06695681285570426,81787.67536231884,595.6670466540004 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,MERO,Mero Microfinance Bittiya Sanstha Ltd.,686.0,690.0,685.6,,687.7,681.0,6.7000000000000455,,3344.0,2299357.3,45.0,4.399999999999977,0.6413994169096177,0.9838472834067614,51096.828888888886,687.6068480861244 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,MFIL,Manjushree Finance Ltd.,775.0,795.0,775.0,,791.9,787.0,4.899999999999977,,79785.0,63158112.1,131.0,20.0,2.5806451612903225,0.6226175349428179,482122.993129771,791.603836560757 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,MHCL,Molung Hydropower Company Limited,317.0,324.0,311.1,,319.0,326.0,-7.0,,10653.0,3365422.2,91.0,12.899999999999977,4.069400630914819,-2.147239263803681,36982.66153846154,315.9130949028443 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,MHL,Mandakini Hydropower Limited,473.0,478.0,467.0,,470.0,478.0,-8.0,,9647.0,4545834.5,47.0,11.0,2.3255813953488373,-1.6736401673640167,96719.8829787234,471.21742510625063 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,MHNL,Mountain Hydro Nepal Limited,236.5,243.0,236.5,,242.9,243.8,-0.9000000000000057,,8180.0,1959127.6,55.0,6.5,2.748414376321353,-0.3691550451189523,35620.50181818182,239.50215158924206 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,MKCL,Muktinath Krishi Company Limited,1124.2,1149.7,1110.0,,1139.0,1158.9,-19.90000000000009,,2878.0,3228806.1,47.0,39.700000000000045,3.531400106742576,-1.7171455690741295,68698.00212765958,1121.8923210562891 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,MKHC,Maya Khola Hydropower Company Limited,293.1,295.0,290.1,,291.0,294.0,-3.0,,3889.0,1135131.5,66.0,4.899999999999977,1.6717843739338032,-1.0204081632653061,17198.96212121212,291.882617639496 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,MKHL,Mai Khola Hydropower Limited,495.1,505.0,487.3,,503.0,501.0,2.0,,7193.0,3548684.1,70.0,17.69999999999999,3.575035346394665,0.39920159680638717,50695.48714285714,493.3524398720979 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,MKJC,Mailung Khola Jal Vidhyut Company Limited,469.8,474.9,462.0,,471.9,472.0,-0.10000000000002274,,3503.0,1640417.9,26.0,12.899999999999977,2.7458492975734305,-0.021186440677970916,63092.99615384615,468.2894376248929 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1140.0,1150.0,1130.0,,1150.0,1158.0,-8.0,,321.0,363896.1,8.0,20.0,1.7543859649122806,-0.690846286701209,45487.0125,1133.6327102803737 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,MLBL,Mahalaxmi Bikas Bank Ltd.,355.5,360.0,355.4,,356.1,358.0,-1.8999999999999773,,8796.0,3132906.3,59.0,4.600000000000023,1.2939521800281357,-0.5307262569832338,53100.106779661015,356.1739768076398 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1136.6,1150.0,1136.6,,1150.0,1162.0,-12.0,,20.0,22866.0,2.0,13.400000000000091,1.1789547774063076,-1.0327022375215147,11433.0,1143.3 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1729.9,1729.9,1695.0,,1727.0,1735.0,-8.0,,586.0,998603.6,23.0,34.90000000000009,2.0174576565119424,-0.46109510086455335,43417.54782608696,1704.1017064846417 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,MMF1,Mega Mutual Fund -1,9.22,9.29,9.0,,9.12,9.5,-0.3800000000000008,,31960.0,294103.71,36.0,0.28999999999999915,3.14533622559652,-4.000000000000008,8169.547500000001,9.202243742177723 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,505.0,509.0,491.0,,492.3,495.0,-2.6999999999999886,,3759.0,1864081.8,52.0,18.0,3.564356435643564,-0.5454545454545432,35847.72692307692,495.8983240223464 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,MNBBL,Muktinath Bikas Bank Ltd.,375.0,376.9,371.1,,372.2,375.0,-2.8000000000000114,,10581.0,3943097.8,111.0,5.7999999999999545,1.5466666666666544,-0.7466666666666697,35523.403603603605,372.65833097060766 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,MNMF1,Muktinath Mutual Fund 1,9.55,9.6,9.55,,9.6,9.8,-0.20000000000000107,,5800.0,55449.0,6.0,0.049999999999998934,0.5235602094240727,-2.040816326530623,9241.5,9.560172413793103 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,MPFL,Multipurpose Finance Company Limited,615.0,622.5,613.5,,622.3,624.7,-2.400000000000091,,11471.0,7082035.4,67.0,9.0,1.4634146341463417,-0.38418440851610225,105702.0208955224,617.3860517827566 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,MSHL,Mid Solu Hydropower Limited,630.0,630.0,612.0,,616.0,630.0,-14.0,,443.0,272594.94,16.0,18.0,2.857142857142857,-2.2222222222222223,17037.18375,615.3384650112866 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1212.5,1220.0,1197.0,,1220.0,1212.5,7.5,,140.0,168618.0,14.0,23.0,1.8969072164948455,0.6185567010309279,12044.142857142857,1204.4142857142858 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,NABBC,Narayani Development Bank Limited,782.0,799.9,772.0,,790.0,782.0,8.0,,4612.0,3600984.5,64.0,27.899999999999977,3.567774936061378,1.0230179028132993,56265.3828125,780.7858846487425 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,NABIL,Nabil Bank Limited,560.0,560.0,554.0,,558.0,560.0,-2.0,,61497.0,34237335.1,518.0,6.0,1.0714285714285714,-0.35714285714285715,66095.2415057915,556.7317934208173 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,NABILD2089,7% Nabil Debenture 2089,1081.0,1081.0,1081.0,,1081.0,1080.0,1.0,,7850.0,8485850.0,3.0,0.0,0.0,0.0925925925925926,2828616.6666666665,1081.0 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,NABILD87,9% Nabil Debenture 2087,1150.0,1150.0,1150.0,,1150.0,1135.0,15.0,,24.0,27600.0,1.0,0.0,0.0,1.3215859030837005,27600.0,1150.0 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,750.0,750.0,727.5,,747.0,744.8,2.2000000000000455,,1052.0,785098.0,23.0,22.5,3.0,0.2953813104189105,34134.69565217391,746.2908745247148 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,NBBD2085,10.25% NBBL Debenture 2085,1160.0,1160.0,1160.0,,1160.0,1159.0,1.0,,9501.0,11021160.0,5.0,0.0,0.0,0.08628127696289906,2204232.0,1160.0 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,NBF3,Nabil Balanced Fund-3,9.61,9.89,9.61,,9.71,9.9,-0.1899999999999995,,2400.0,23224.0,14.0,0.28000000000000114,2.913631633714892,-1.9191919191919142,1658.857142857143,9.676666666666666 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,NBL,Nepal Bank Limited,268.2,272.0,268.2,,271.9,270.0,1.8999999999999773,,154284.0,41676220.6,177.0,3.8000000000000114,1.416853094705448,0.7037037037036953,235458.8734463277,270.1266534442975 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,NBLD85,Nabil Debenture 2085,1046.0,1046.0,1046.0,,1046.0,1070.9,-24.90000000000009,,25.0,26150.0,1.0,0.0,0.0,-2.325147072555802,26150.0,1046.0 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,NBLD87,8.5% Nepal Bank Debenture 2087,1087.1,1088.0,1087.1,,1088.0,1120.0,-32.0,,50.0,54377.5,2.0,0.900000000000091,0.08278907184252517,-2.857142857142857,27188.75,1087.55 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1500.0,1505.0,1465.3,,1500.0,1505.0,-5.0,,308.0,454461.0,12.0,39.700000000000045,2.6466666666666696,-0.33222591362126247,37871.75,1475.5227272727273 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,NFS,Nepal Finance Ltd.,584.0,592.9,580.0,,586.0,585.0,1.0,,18187.0,10630703.9,133.0,12.899999999999977,2.2089041095890374,0.17094017094017094,79930.1045112782,584.5221256941771 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,NGPL,Ngadi Group Power Ltd.,411.5,414.0,409.0,,409.1,413.0,-3.8999999999999773,,125424.0,51519040.5,412.0,5.0,1.2150668286755772,-0.9443099273607694,125046.21480582525,410.7590293723689 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,NHDL,Nepal Hydro Developers Ltd.,625.0,646.0,620.1,,639.9,639.0,0.8999999999999773,,629.0,397374.6,19.0,25.899999999999977,4.143999999999997,0.14084507042253167,20914.452631578944,631.756120826709 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,NHPC,National Hydro Power Company Limited,283.0,283.0,265.0,,268.0,269.9,-1.8999999999999773,,255472.0,69046831.9,687.0,18.0,6.36042402826855,-0.7039644312708326,100504.84992721981,270.2716223304315 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,NIBLGF,NIBL Growth Fund,9.22,9.22,9.22,,9.22,9.22,0.0,,400.0,3688.0,3.0,0.0,0.0,0.0,1229.3333333333333,9.22 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,NIBLSTF,NIBL Stable Fund,8.7,8.9,8.66,,8.8,8.8,0.0,,1000.0,8802.0,8.0,0.2400000000000002,2.7586206896551753,0.0,1100.25,8.802 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,NIBSF2,NIBL Samriddhi Fund -2,8.8,8.99,8.8,,8.99,8.87,0.120000000000001,,10650.0,94305.0,20.0,0.1899999999999995,2.1590909090909034,1.3528748590755468,4715.25,8.85492957746479 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,NICA,NIC Asia Bank Ltd.,340.0,342.5,332.0,,340.0,340.0,0.0,,89521.0,30132749.1,225.0,10.5,3.088235294117647,0.0,133923.32933333333,336.59978217401505 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,NICD83/84,10.25% NIC Asia Debenture 2083/84,1025.9,1026.0,1025.9,,1026.0,1029.1,-3.099999999999909,,600.0,615570.0,2.0,0.09999999999990905,0.009747538746457651,-0.3012340880380827,307785.0,1025.95 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,NICFC,NIC Asia Flexi CAP Fund,9.2,9.22,9.11,,9.22,9.46,-0.2400000000000002,,1700.0,15618.0,12.0,0.11000000000000121,1.1956521739130568,-2.536997885835097,1301.5,9.187058823529412 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,NICGF2,NIC ASIA Growth Fund-2,9.05,9.3,9.05,,9.3,9.27,0.030000000000001137,,1900.0,17406.0,16.0,0.25,2.7624309392265194,0.323624595469268,1087.875,9.161052631578947 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,NICL,Nepal Insurance Co. Ltd.,520.0,520.0,510.5,,510.9,513.0,-2.1000000000000227,,12231.0,6267352.8,78.0,9.5,1.826923076923077,-0.4093567251462033,80350.67692307693,512.4154034829531 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,558.0,562.0,552.0,,560.0,562.0,-2.0,,5273.0,2934355.7,59.0,10.0,1.7921146953405016,-0.3558718861209964,49734.84237288136,556.4869523990138 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,NICSF,NIC Asia Select Fund 30,8.8,9.0,8.8,,8.9,9.0,-0.09999999999999964,,22080.0,198657.0,12.0,0.1999999999999993,2.2727272727272645,-1.1111111111111072,16554.75,8.997146739130434 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,NIFRA,Nepal Infrastructure Bank Limited,252.0,254.0,250.9,,251.5,254.0,-2.5,,34669.0,8730928.4,307.0,3.0999999999999943,1.2301587301587278,-0.984251968503937,28439.506188925083,251.83675329545127 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,NIFRAGED,Nifra Green Energy Debenture 6% - 2088/89,1026.0,1026.0,1026.0,,1026.0,1034.0,-8.0,,25.0,25650.0,1.0,0.0,0.0,-0.7736943907156674,25650.0,1026.0 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,NIL,Neco Insurance Limited,625.0,638.0,618.1,,622.0,625.1,-3.1000000000000227,,3171.0,1972401.5,57.0,19.899999999999977,3.1839999999999966,-0.4959206526955724,34603.5350877193,622.0124566382844 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,NIMB,Nepal Investment Mega Bank Limited,203.0,206.0,201.0,,202.8,203.0,-0.19999999999998863,,98011.0,19855250.6,385.0,5.0,2.4630541871921183,-0.09852216748767913,51572.07948051948,202.58185917907176 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,144.4,144.4,142.7,,142.7,144.4,-1.700000000000017,,1481.0,211965.0,7.0,1.700000000000017,1.1772853185595686,-1.1772853185595686,30280.714285714286,143.12288993923025 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,NLG,NLG Insurance Company Ltd.,571.7,595.0,571.4,,592.0,589.0,3.0,,5855.0,3409316.6,52.0,23.600000000000023,4.128039181388845,0.5093378607809848,65563.78076923077,582.2914773697695 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,NLIC,Nepal Life Insurance Co. Ltd.,769.0,769.0,750.0,,755.1,758.0,-2.8999999999999773,,16667.0,12554430.7,111.0,19.0,2.4707412223667102,-0.38258575197888883,113102.97927927927,753.2507769844602 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,NLICL,National Life Insurance Co. Ltd.,584.5,585.0,577.0,,578.0,581.3,-3.2999999999999545,,2003.0,1163472.0,24.0,8.0,1.3686911890504705,-0.5676931016686658,48478.0,580.8647029455816 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,NMB,NMB Bank Limited,237.9,251.0,237.9,,249.2,250.2,-1.0,,33409.0,8316922.3,174.0,13.099999999999994,5.506515342580913,-0.3996802557953637,47798.40402298851,248.9425693675357 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,NMB50,NMB 50,10.42,10.42,10.35,,10.35,10.42,-0.07000000000000028,,4450.0,46118.0,9.0,0.07000000000000028,0.6717850287907897,-0.6717850287907897,5124.222222222223,10.363595505617978 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,NMBD2085,10 % NMB DEBENTURE 2085,1140.0,1174.0,1140.0,,1174.0,1174.68,-0.6800000000000637,,430.0,491220.0,3.0,34.0,2.982456140350877,-0.05788810569687605,163740.0,1142.3720930232557 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,NMBD87/88,NMB Debenture 8.50% - 2087/88,1110.0,1110.0,1110.0,,1110.0,1110.0,0.0,,25.0,27750.0,1.0,0.0,0.0,0.0,27750.0,1110.0 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,NMBHF2,NMB Hybrid Fund L- II,9.6,9.77,9.57,,9.61,9.77,-0.16000000000000014,,2300.0,22249.0,8.0,0.1999999999999993,2.083333333333326,-1.6376663254861836,2781.125,9.673478260869565 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,NMBMF,NMB Microfinance Bittiya Sanstha Ltd.,624.0,633.9,620.0,,633.9,636.0,-2.1000000000000227,,910.0,566153.0,9.0,13.899999999999977,2.2275641025640986,-0.3301886792452866,62905.88888888889,622.1461538461539 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,NMFBS,National Laghubitta Bittiya Sanstha Limited,1130.0,1130.0,1120.0,,1125.0,1126.0,-1.0,,1845.0,2079118.9,22.0,10.0,0.8849557522123894,-0.08880994671403197,94505.40454545454,1126.8937127371273 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,NMIC,Nepal Micro Insurance Company Limited,940.0,949.5,922.0,,941.5,940.0,1.5,,4519.0,4250900.5,74.0,27.5,2.925531914893617,0.15957446808510636,57444.60135135135,940.6728258464262 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,541.0,542.0,532.0,,532.2,543.8,-11.599999999999909,,2189.0,1170778.4,28.0,10.0,1.8484288354898337,-2.133137182787773,41813.514285714286,534.8462311557788 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,NRIC,Nepal Reinsurance Company Limited,1016.4,1016.4,951.0,,953.0,968.0,-15.0,,15784.0,15122653.8,189.0,65.39999999999998,6.434474616292796,-1.5495867768595042,80014.04126984127,958.1002154080081 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,NRM,Nepal Republic Media Limited,314.0,322.0,311.0,,319.0,317.0,2.0,,6260.0,1981410.2,103.0,11.0,3.5031847133757963,0.6309148264984227,19236.992233009707,316.5192012779553 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,NRN,NRN Infrastructure and Development Limited,1499.0,1499.0,1415.0,,1415.0,1436.0,-21.0,,77175.0,110579080.8,349.0,84.0,5.603735823882588,-1.4623955431754874,316845.50372492836,1432.835514091351 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,NSIF2,NMB Sulav Investment Fund - 2,10.63,10.89,10.63,,10.89,10.8,0.08999999999999986,,10400.0,113169.0,5.0,0.2599999999999998,2.445907808090308,0.8333333333333319,22633.8,10.881634615384616 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,NSY,Nepal Life Samriddhi Lagani Yojana,9.36,9.6,9.1,,9.6,9.36,0.2400000000000002,,1600.0,14941.0,14.0,0.5,5.341880341880342,2.5641025641025665,1067.2142857142858,9.338125 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,NTC,Nepal Doorsanchar Company Limited,864.9,864.9,855.1,,861.9,862.0,-0.10000000000002274,,3201.0,2757675.1,90.0,9.799999999999955,1.1330789686668927,-0.011600928074248578,30640.834444444445,861.5042486722899 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,633.0,633.0,610.2,,620.0,623.1,-3.1000000000000227,,5886.0,3626518.9,57.0,22.799999999999955,3.601895734597149,-0.4975124378109489,63623.138596491226,616.1262147468569 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,NWCL,Nepal Warehousing Company Limited ,715.0,724.0,708.2,,724.0,724.0,0.0,,1274.0,909588.8,37.0,15.799999999999955,2.2097902097902034,0.0,24583.48108108108,713.9629513343799 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,NYADI,Nyadi Hydropower Limited,365.1,368.2,361.1,,361.2,368.0,-6.800000000000011,,6418.0,2331573.2,74.0,7.099999999999966,1.944672692413028,-1.847826086956525,31507.74594594595,363.2865690246183 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,OHL,Oriental Hotels Limited,689.0,689.0,670.0,,689.0,673.1,15.899999999999977,,1913.0,1289436.7,21.0,19.0,2.7576197387518144,2.3622047244094455,61401.747619047615,674.0390486147412 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,OMPL,Om Megashree Pharmaceuticals Limited,947.0,960.0,932.0,,955.0,947.6,7.399999999999977,,3380.0,3192895.7,93.0,28.0,2.956705385427666,0.780920219501897,34332.21182795699,944.6436982248521 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,PBD88,10% Prime Debenture 2088,1193.0,1193.0,1182.0,,1182.0,1193.0,-11.0,,125.0,148850.0,2.0,11.0,0.9220452640402346,-0.9220452640402346,74425.0,1190.8 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,PCBL,Prime Commercial Bank Ltd.,243.0,245.0,241.3,,242.0,243.0,-1.0,,66306.0,16118971.3,164.0,3.6999999999999886,1.5226337448559624,-0.411522633744856,98286.41036585366,243.09973908846862 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,PCIL,Palpa Cement Industries Limited,697.2,697.2,641.0,,652.1,664.0,-11.899999999999977,,33259.0,21873469.1,876.0,56.200000000000045,8.060814687320718,-1.792168674698792,24969.71358447489,657.6706786133077 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,PHCL,Peoples Hydropower Company Limited,305.2,306.0,301.5,,302.0,305.2,-3.1999999999999886,,61529.0,18637623.8,212.0,4.5,1.4744429882044563,-1.048492791612054,87913.31981132076,302.907958848673 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,PMHPL,Panchakanya Mai Hydropower Ltd,323.9,323.9,318.0,,318.0,327.0,-9.0,,8237.0,2626455.2,62.0,5.899999999999977,1.8215498610682241,-2.7522935779816518,42362.180645161294,318.86065315041884 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,PMLI,Prabhu Mahalaxmi Life Insurance Limited,447.0,451.0,441.1,,444.3,447.4,-3.099999999999966,,3895.0,1736676.7,95.0,9.899999999999977,2.2147651006711357,-0.6928922664282445,18280.80736842105,445.873350449294 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,PPCL,Panchthar Power Compant Limited,330.9,349.9,330.9,,348.0,348.0,0.0,,5849.0,2006936.7,44.0,19.0,5.741915986702932,0.0,45612.19772727272,343.12475636861 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,PPL,People's Power Limited,322.6,337.0,322.6,,334.9,339.5,-4.600000000000023,,14416.0,4832444.0,90.0,14.399999999999977,4.463732176069429,-1.3549337260677534,53693.822222222225,335.21392896781356 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,PRIN,Prabhu Insurance Ltd.,678.6,689.0,678.3,,679.0,680.4,-1.3999999999999773,,3693.0,2507358.7,31.0,10.700000000000045,1.576775714706756,-0.20576131687242466,80882.53870967742,678.9490116436502 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,PROFL,Progressive Finance Limited,437.0,443.2,428.0,,437.0,437.9,-0.8999999999999773,,8160.0,3531148.2,45.0,15.199999999999989,3.4782608695652146,-0.20552637588490005,78469.96,432.73875000000004 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,PRSF,Prabhu Smart Fund,12.75,12.95,12.75,,12.85,12.9,-0.05000000000000071,,43350.0,560126.0,15.0,0.1999999999999993,1.5686274509803866,-0.3875968992248117,37341.73333333333,12.921014994232987 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,PRVU,Prabhu Bank Limited,199.0,199.8,196.2,,198.0,198.0,0.0,,104849.0,20747044.3,321.0,3.6000000000000227,1.8090452261306647,0.0,64632.53676012461,197.8754618546672 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,PSF,Prabhu Select Fund,11.79,12.0,11.79,,11.85,12.1,-0.25,,1700.0,20141.0,9.0,0.21000000000000085,1.781170483460567,-2.066115702479339,2237.8888888888887,11.84764705882353 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,PURE,Pure Energy Limited,840.1,871.3,840.1,,871.3,855.0,16.299999999999955,,11502.0,9820500.3,114.0,31.199999999999932,3.7138435900487954,1.9064327485380066,86144.73947368421,853.8080594679187 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,RADHI,Radhi Bidyut Company Ltd,777.0,777.0,725.0,,744.0,740.0,4.0,,29341.0,21544673.6,121.0,52.0,6.692406692406692,0.5405405405405406,178055.1537190083,734.2855935380526 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,RAWA,Rawa Energy Development Limited,430.0,436.0,426.0,,426.6,434.0,-7.399999999999977,,21778.0,9347815.9,146.0,10.0,2.3255813953488373,-1.705069124423958,64026.136301369865,429.2320644687299 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,RBBF40,RBB Focus 40,9.05,9.26,9.0,,9.0,9.29,-0.28999999999999915,,411785.0,3710751.21,34.0,0.2599999999999998,2.872928176795577,-3.1216361679224884,109139.74147058824,9.011380234831282 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,RBCL,Rastriya Beema Company Limited,14575.0,14575.0,14575.0,,14575.0,14739.0,-164.0,,10.0,145750.0,1.0,0.0,0.0,-1.11269421263315,145750.0,14575.0 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,RBCLPO,Rastriya Beema Company Limited Promoter Share,11450.0,11450.0,11450.0,,11450.0,11378.0,72.0,,30.0,343500.0,2.0,0.0,0.0,0.6328001406222534,171750.0,11450.0 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,RFPL,River Falls Power Limited,345.0,345.0,331.1,,335.0,339.8,-4.800000000000011,,15924.0,5336496.6,121.0,13.899999999999977,4.02898550724637,-1.412595644496766,44103.27768595041,335.122871137905 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,RHGCL,Rapti Hydro And General Construction Limited,270.0,270.0,255.2,,265.7,268.9,-3.1999999999999886,,26229.0,6841187.0,136.0,14.800000000000011,5.481481481481485,-1.1900334696913308,50302.845588235294,260.8253078653399 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,251.3,263.2,251.3,,262.0,264.5,-2.5,,6650.0,1744343.3,72.0,11.899999999999977,4.735376044568236,-0.945179584120983,24226.99027777778,262.30726315789474 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,RIDI,Ridi Power Company Limited,355.0,375.0,355.0,,372.0,366.0,6.0,,575325.0,212106443.5,875.0,20.0,5.633802816901409,1.639344262295082,242407.364,368.6723912571155 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,RLEL,Ridge Line Energy Limited,863.4,929.0,846.0,,905.0,890.1,14.899999999999977,,13773.0,12178319.7,328.0,83.0,9.613157285151726,1.6739692169419138,37129.023475609756,884.2169244173382 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,RLFL,Reliance Finance Ltd.,474.0,474.0,463.0,,470.0,469.0,1.0,,19694.0,9223254.1,97.0,11.0,2.320675105485232,0.21321961620469082,95085.09381443298,468.3281253173555 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,RMF1,RBB Mutual Fund 1,9.39,9.97,9.39,,9.68,9.68,0.0,,9190.0,87176.5,21.0,0.5800000000000001,6.176783812566561,0.0,4151.261904761905,9.48601741022851 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,RMF2,RBB Mutual Fund 2,10.0,10.0,10.0,,10.0,10.12,-0.11999999999999922,,1100.0,11000.0,4.0,0.0,0.0,-1.1857707509881346,2750.0,10.0 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,RNLI,Reliable Nepal Life Insurance Limited,444.0,446.0,440.9,,444.0,445.0,-1.0,,17410.0,7704436.2,215.0,5.100000000000023,1.1486486486486538,-0.22471910112359553,35834.58697674418,442.529362435382 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,660.0,660.0,643.0,,647.6,642.0,5.600000000000023,,1371.0,889131.7,28.0,17.0,2.5757575757575757,0.8722741433021841,31754.70357142857,648.5278628738147 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,RSML,Reliance Spinning Mills Limited,3401.0,3401.0,3100.0,,3185.0,3240.0,-55.0,,51466.0,161360121.0,890.0,301.0,8.8503381358424,-1.6975308641975309,181303.50674157304,3135.2761240430577 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,RSY,Reliable Samriddhi Yojana,9.91,10.49,9.91,,10.2,10.2,0.0,,77100.0,792814.0,25.0,0.5800000000000001,5.852674066599396,0.0,31712.56,10.282931258106355 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,RURU,Ru Ru Jalbidhyut Pariyojana Limited,627.5,627.5,610.1,,620.2,627.5,-7.2999999999999545,,1643.0,1018053.3,32.0,17.399999999999977,2.7729083665338607,-1.1633466135458095,31814.165625,619.6307364576994 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SABBL,Salapa Bikas Bank Limited,1055.0,1127.0,1042.0,,1080.0,1065.0,15.0,,41057.0,44470387.0,597.0,85.0,8.056872037914692,1.4084507042253522,74489.76046901173,1083.1377596999293 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SADBL,Shangrila Development Bank Ltd.,417.0,420.0,414.3,,416.1,417.6,-1.5,,13423.0,5607234.0,74.0,5.699999999999989,1.3669064748201412,-0.35919540229885055,75773.43243243243,417.7332936005364 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SAGAR,Sagar Distillery Limited,1740.0,1764.9,1685.5,,1755.0,1743.0,12.0,,23845.0,41260679.6,255.0,79.40000000000009,4.563218390804603,0.6884681583476765,161806.58666666667,1730.370291465716 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SAGF,Sanima Growth Fund,10.05,10.05,10.05,,10.05,10.06,-0.009999999999999787,,400.0,4020.0,4.0,0.0,0.0,-0.09940357852882492,1005.0,10.05 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SAHAS,Sahas Urja Limited,662.1,665.5,659.0,,663.9,662.1,1.7999999999999545,,45440.0,30145503.8,321.0,6.5,0.981724814982631,0.27186225645672174,93911.22679127727,663.4133758802817 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SAIL,Shreenagar Agritech Industries Limited,1045.0,1184.5,1045.0,,1120.0,1093.0,27.0,,81614.0,89023472.0,695.0,139.5,13.349282296650719,2.470265324794145,128091.32661870503,1090.786776778494 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SALICO,Sagarmatha Lumbini Insurance Co. Limited,603.5,603.5,599.0,,601.0,599.3,1.7000000000000455,,1036.0,621243.0,11.0,4.5,0.7456503728251864,0.283664274987493,56476.63636363636,599.6554054054054 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SANIMA,Sanima Bank Limited,370.4,375.0,368.0,,369.5,373.0,-3.5,,118951.0,44184926.1,432.0,7.0,1.8898488120950323,-0.938337801608579,102279.92152777778,371.4548519978815 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SANVI,Sanvi Energy Limited,600.2,621.1,600.2,,605.3,616.0,-10.700000000000045,,12008.0,7331984.3,168.0,20.899999999999977,3.482172609130286,-1.7370129870129944,43642.76369047619,610.5916305796136 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SAPDBL,Saptakoshi Development Bank Ltd,792.5,829.8,792.5,,816.0,810.0,6.0,,28841.0,23522373.1,231.0,37.299999999999955,4.706624605678228,0.7407407407407408,101828.45497835499,815.5879858534726 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SARBTM,Sarbottam Cement Limited,793.0,803.0,780.0,,791.0,793.0,-2.0,,7566.0,5979384.5,93.0,23.0,2.900378310214376,-0.25220680958385877,64294.45698924731,790.2966560930479 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SBCF,Sunrise Bluechip Fund,10.0,10.0,9.66,,9.68,9.95,-0.2699999999999996,,20950.0,206012.5,12.0,0.33999999999999986,3.399999999999999,-2.713567839195976,17167.708333333332,9.833532219570406 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SBI,Nepal SBI Bank Limited,435.0,435.0,408.1,,408.1,415.0,-6.899999999999977,,10946.0,4496428.5,70.0,26.899999999999977,6.183908045977006,-1.6626506024096332,64234.69285714286,410.78279736890187 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SBID83,10.25% Nepal SBI Bank Debenture 2083,1055.0,1055.0,1055.0,,1055.0,1060.0,-5.0,,100.0,105500.0,2.0,0.0,0.0,-0.4716981132075472,52750.0,1055.0 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SBL,Siddhartha Bank Limited,405.1,414.0,405.0,,412.5,409.0,3.5,,105124.0,43196647.3,279.0,9.0,2.2216736608244876,0.8557457212713936,154826.6928315412,410.9113741866748 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SBLD2091,7.25% SBL Debenture 2091,1080.0,1080.0,1080.0,,1080.0,1085.0,-5.0,,350.0,378000.0,1.0,0.0,0.0,-0.4608294930875576,378000.0,1080.0 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SBLD89,10.75% SBL Debenture 2089,1270.0,1270.0,1260.0,,1260.0,1271.0,-11.0,,100.0,126350.0,3.0,10.0,0.7874015748031495,-0.865460267505901,42116.666666666664,1263.5 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SCB,Standard Chartered Bank Limited,656.0,660.0,650.0,,655.0,654.0,1.0,,5553.0,3638400.3,78.0,10.0,1.524390243902439,0.1529051987767584,46646.15769230769,655.2134521880065 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SCBD,10.30% Standard Chartered Bank Limited Debenture,1100.0,1100.0,1100.0,,1100.0,1101.0,-1.0,,6166.0,6782600.0,1.0,0.0,0.0,-0.09082652134423251,6782600.0,1100.0 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SEF,Siddhartha Equity Fund,10.1,10.1,9.79,,9.79,10.4,-0.6100000000000012,,18274.0,181296.71,11.0,0.3100000000000005,3.0693069306930743,-5.8653846153846265,16481.51909090909,9.921019481230163 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SFEF,Sunrise Focused Equity Fund,10.0,10.12,10.0,,10.0,10.16,-0.16000000000000014,,5990.0,60191.5,13.0,0.11999999999999922,1.1999999999999922,-1.5748031496063006,4630.115384615385,10.048664440734557 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SFMF,Sunrise First Mutual Fund,10.06,10.11,10.06,,10.11,10.05,0.05999999999999872,,600.0,6061.0,2.0,0.049999999999998934,0.49701789264412455,0.5970149253731216,3030.5,10.101666666666667 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SGHC,Swet-Ganga Hydropower & Construction Limited ,318.0,323.0,314.0,,318.0,320.0,-2.0,,28212.0,8974095.6,141.0,9.0,2.8301886792452833,-0.625,63646.06808510638,318.0949808592088 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SGHL,Sanigad Hydro Limited,515.0,537.0,505.0,,535.0,520.0,15.0,,85343.0,44473264.6,3507.0,32.0,6.213592233009709,2.8846153846153846,12681.284459652124,521.1120373082737 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SGIC,Sanima GIC Insurance Limited,470.0,470.0,463.7,,464.2,468.2,-4.0,,4839.0,2254921.5,71.0,6.300000000000011,1.340425531914896,-0.8543357539513029,31759.457746478874,465.98915065096094 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SHEL,Singati Hydro Energy Limited,307.9,307.9,302.0,,306.5,305.0,1.5,,110117.0,33511102.6,239.0,5.899999999999977,1.916206560571607,0.49180327868852464,140213.81841004186,304.32269858423314 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SHINE,Shine Resunga Development Bank Ltd.,414.0,415.0,410.0,,414.5,415.0,-0.5,,24040.0,9921398.4,82.0,5.0,1.2077294685990339,-0.12048192771084339,120992.66341463415,412.70376039933444 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SHIVM,SHIVAM CEMENTS LTD,642.0,646.0,636.6,,641.0,643.5,-2.5,,77097.0,49388710.9,396.0,9.399999999999977,1.4641744548286568,-0.3885003885003885,124718.96691919191,640.6048341699418 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SHL,Soaltee Hotel Limited,505.0,508.0,495.0,,500.9,502.0,-1.1000000000000227,,25363.0,12722770.0,67.0,13.0,2.5742574257425743,-0.21912350597610014,189892.08955223882,501.6271734416276 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1435.0,1513.9,1433.2,,1513.9,1470.0,43.90000000000009,,210.0,309001.0,12.0,80.70000000000005,5.623693379790944,2.9863945578231355,25750.083333333332,1471.4333333333334 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SHPC,Sanima Mai Hydropower Ltd.,512.0,514.0,508.0,,511.0,509.0,2.0,,12002.0,6127198.4,72.0,6.0,1.171875,0.3929273084479371,85099.97777777778,510.51478086985503 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SICL,Shikhar Insurance Co. Ltd.,615.0,620.0,605.0,,614.0,618.0,-4.0,,5788.0,3554592.5,81.0,15.0,2.4390243902439024,-0.6472491909385114,43883.858024691355,614.131392536282 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SIFC,Shree Investment Finance Co. Ltd.,520.0,526.0,520.0,,520.0,520.0,0.0,,7712.0,4024841.8,42.0,6.0,1.153846153846154,0.0,95829.56666666667,521.8933869294606 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SIGS2,Siddhartha Investment Growth Scheme - 2,10.3,10.5,10.3,,10.5,10.5,0.0,,3000.0,31400.0,2.0,0.1999999999999993,1.941747572815527,0.0,15700.0,10.466666666666667 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SIGS3,Siddhartha Investment Growth Scheme 3,10.81,10.81,10.49,,10.6,10.5,0.09999999999999964,,47650.0,501722.5,14.0,0.3200000000000003,2.9602220166512514,0.952380952380949,35837.32142857143,10.529328436516264 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SIKLES,Sikles Hydropower Limited,558.1,561.9,552.0,,559.1,563.9,-4.7999999999999545,,31137.0,17309167.0,75.0,9.899999999999977,1.7738756495251706,-0.851214754389068,230788.89333333334,555.9034910235412 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SINDU,Sindhu Bikash Bank Ltd,702.0,714.7,695.0,,709.5,710.0,-0.5,,7508.0,5280120.4,84.0,19.700000000000045,2.8062678062678126,-0.07042253521126761,62858.5761904762,703.2659030367608 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SIPD,Shikhar power Development Limited,715.0,715.0,660.0,,696.0,681.0,15.0,,30875.0,21208356.0,522.0,55.0,7.6923076923076925,2.2026431718061676,40629.03448275862,686.9103157894737 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,276.0,283.0,273.3,,277.0,276.4,0.6000000000000227,,9773.0,2684759.6,90.0,9.699999999999989,3.5144927536231845,0.21707670043416166,29830.662222222225,274.71192059756476 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SJLIC,SuryaJyoti Life Insurance Company Limited,419.0,424.0,415.4,,417.9,419.0,-1.1000000000000227,,7941.0,3314309.8,94.0,8.600000000000023,2.0525059665871175,-0.2625298329355663,35258.61489361702,417.3668051882634 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,765.0,765.0,755.1,,761.0,765.0,-4.0,,4245.0,3221571.5,62.0,9.899999999999977,1.2941176470588207,-0.522875816993464,51960.83064516129,758.9096584216726 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SKHEL,Suryakunda Hydro Electric Limited,999.9,1014.0,946.0,,979.3,999.9,-20.600000000000023,,5199.0,5136314.0,122.0,68.0,6.800680068006801,-2.0602060206020627,42100.934426229505,987.9426812848625 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SKHL,Super Khudi Hydropower Limited,890.1,910.0,873.0,,905.0,915.0,-10.0,,5564.0,4953669.4,198.0,37.0,4.156836310526907,-1.092896174863388,25018.532323232324,890.3072250179728 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,818.0,818.0,805.1,,815.0,818.0,-3.0,,2542.0,2056673.3,26.0,12.899999999999977,1.5770171149144228,-0.36674816625916873,79102.81923076924,809.0768292682927 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1090.0,1155.0,1090.0,,1099.9,1105.0,-5.099999999999909,,2210.0,2428184.0,36.0,65.0,5.963302752293578,-0.46153846153845335,67449.55555555556,1098.7257918552036 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SLCF,Sanima Large Cap Fund,9.99,10.25,9.97,,9.97,9.7,0.27000000000000135,,13050.0,130669.5,16.0,0.27999999999999936,2.802802802802796,2.7835051546391893,8166.84375,10.012988505747126 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,742.0,750.0,742.0,,742.0,742.0,0.0,,544.0,404423.2,29.0,8.0,1.078167115902965,0.0,13945.627586206898,743.4250000000001 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SMB,Support Microfinance Bittiya Sanstha Ltd.,1860.0,1860.0,1835.0,,1835.0,1860.0,-25.0,,1391.0,2556963.0,28.0,25.0,1.3440860215053763,-1.3440860215053763,91320.10714285714,1838.219266714594 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1560.0,1560.0,1521.0,,1521.0,1560.0,-39.0,,164.0,250921.5,13.0,39.0,2.5,-2.5,19301.653846153848,1530.0091463414635 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SMH,Super Mai Hydropower Limited,506.0,514.0,501.0,,511.0,510.0,1.0,,6534.0,3325523.3,69.0,13.0,2.5691699604743086,0.19607843137254902,48195.98985507246,508.956734006734 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SMHL,Super Madi Hydropower Limited,482.2,502.0,482.1,,499.9,486.5,13.399999999999977,,125870.0,62447596.3,424.0,19.899999999999977,4.126918291165487,2.7543679342240446,147282.06674528302,496.1277214586478 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SMJC,Sagarmatha Jalabidhyut Company Limited,452.0,464.8,447.0,,460.0,458.9,1.1000000000000227,,18310.0,8312698.6,131.0,17.80000000000001,3.938053097345135,0.23970363913707188,63455.714503816795,453.9977389404697 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,783.0,830.0,750.0,,766.8,760.5,6.2999999999999545,,1190.0,905369.0,27.0,80.0,10.217113665389528,0.8284023668638993,33532.18518518518,760.8142857142857 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SNLI,Sun Nepal Life Insurance Company Limited,436.0,438.0,430.0,,431.7,437.0,-5.300000000000011,,15476.0,6689688.4,219.0,8.0,1.834862385321101,-1.212814645308927,30546.522374429227,432.2621090721117 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SNORL,Snow Rivers Limited,893.5,955.0,887.0,,926.0,910.0,16.0,,43061.0,40035588.1,965.0,68.0,7.610520425293789,1.7582417582417582,41487.65606217617,929.7412531060589 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SOHL,Solu Hydropower Limited,561.5,619.0,561.5,,606.3,591.0,15.299999999999955,,318237.0,190916615.4,1861.0,57.5,10.240427426536064,2.588832487309637,102588.18667383128,599.9196051998982 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SONA,Sonapur Minerals And Oil Limited,410.0,413.0,409.0,,410.0,413.6,-3.6000000000000227,,12499.0,5131648.2,213.0,4.0,0.975609756097561,-0.870406189555131,24092.245070422538,410.5647011760941 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SOPL,Sopan Pharmaceuticals Limited,901.0,901.0,836.1,,848.0,858.9,-10.899999999999977,,45383.0,38840679.9,1241.0,64.89999999999998,7.2031076581576,-1.2690650832460098,31297.88871877518,855.8420531917237 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SPC,Samling Power Company Limited,410.5,425.4,410.5,,420.0,418.0,2.0,,3222.0,1345127.6,39.0,14.899999999999977,3.629719853836779,0.4784688995215311,34490.45128205128,417.4821849782744 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SPDL,Synergy Power Development Ltd.,402.0,402.0,372.3,,375.0,383.0,-8.0,,93930.0,35298151.8,179.0,29.69999999999999,7.388059701492534,-2.088772845953003,197196.3787709497,375.7920983711274 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SPHL,Sayapatri Hydropower Limited,520.1,540.0,520.1,,536.9,535.0,1.8999999999999773,,18969.0,10210901.0,44.0,19.899999999999977,3.826187271678519,0.3551401869158836,232065.93181818182,538.2941114449892 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SPIL,Siddhartha Premier Insurance Limited,710.0,718.0,684.3,,718.0,705.0,13.0,,3006.0,2115477.3,28.0,33.700000000000045,4.746478873239443,1.8439716312056738,75552.7607142857,703.7515968063872 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SPL,Shuvam Power Limited,665.0,678.9,650.6,,678.9,665.0,13.899999999999977,,500.0,327128.0,17.0,28.299999999999955,4.255639097744354,2.090225563909771,19242.823529411766,654.256 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SRLI,Sanima Reliance Life Insurance Limited,381.0,385.0,381.0,,382.6,385.0,-2.3999999999999773,,5804.0,2222994.2,132.0,4.0,1.0498687664041995,-0.6233766233766175,16840.865151515154,383.010716747071 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SSHL,Shiva Shree Hydropower Ltd,207.9,207.9,203.0,,205.0,205.0,0.0,,105583.0,21717323.0,338.0,4.900000000000006,2.3569023569023595,0.0,64252.434911242606,205.68958070901564 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,STC,Salt Trading Corporation,5200.0,5200.0,5125.5,,5200.0,5200.0,0.0,,3227.0,16579625.0,25.0,74.5,1.4326923076923077,0.0,663185.0,5137.782770374961 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2056.0,2100.0,2000.0,,2080.0,2098.0,-18.0,,499.0,1013499.0,19.0,100.0,4.863813229571985,-0.8579599618684461,53342.05263157895,2031.060120240481 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,668.5,695.0,668.5,,688.0,689.0,-1.0,,17148.0,11786307.4,57.0,26.5,3.9640987284966345,-0.14513788098693758,206777.32280701754,687.3283998133893 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,627.2,635.0,626.0,,635.0,631.0,4.0,,2004.0,1258044.4,22.0,9.0,1.4349489795918366,0.6339144215530903,57183.83636363636,627.7666666666667 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,SYPNL,SY Panel Nepal Limited,1297.0,1392.0,1297.0,,1360.0,1365.0,-5.0,,42583.0,58337824.6,517.0,95.0,7.324595219737856,-0.3663003663003663,112839.11914893617,1369.9792076650306 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,TAMOR,Sanima Middle Tamor Hydropower Limited,450.0,459.0,448.7,,456.0,451.0,5.0,,26914.0,12183281.3,211.0,10.300000000000011,2.2888888888888914,1.1086474501108647,57740.669668246446,452.67449282901094 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,TPC,Terhathum Power Company Limited,354.0,367.9,354.0,,360.0,360.0,0.0,,15673.0,5639827.6,72.0,13.899999999999977,3.9265536723163774,0.0,78330.93888888888,359.8435270847955 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,553.0,568.0,540.4,,560.0,553.0,7.0,,46693.0,25790025.2,1518.0,27.600000000000023,4.990958408679932,1.2658227848101267,16989.476416337286,552.3317242413209 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,TRH,Taragaon Regency Hotel Limited,770.0,780.0,770.0,,780.0,771.0,9.0,,800.0,621790.0,12.0,10.0,1.2987012987012987,1.1673151750972763,51815.833333333336,777.2375 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,TSHL,Three Star Hydropower Limited,390.0,393.0,380.0,,382.0,390.0,-8.0,,8256.0,3164658.3,85.0,13.0,3.3333333333333335,-2.051282051282051,37231.27411764706,383.3161700581395 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,TTL,Trade Tower Limited,750.0,758.9,730.0,,731.0,746.0,-15.0,,10410.0,7669281.0,203.0,28.899999999999977,3.85333333333333,-2.0107238605898123,37779.70935960591,736.7224783861672 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,TVCL,Trishuli Jal Vidhyut Company Limited ,483.2,491.0,475.3,,490.0,483.0,7.0,,3962.0,1909353.0,39.0,15.699999999999989,3.2491721854304614,1.4492753623188406,48957.769230769234,481.91645633518425 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,UAIL,United Ajod Insurance Limited,445.1,450.0,445.0,,446.0,448.5,-2.5,,9356.0,4183934.0,93.0,5.0,1.1233430689732644,-0.5574136008918618,44988.5376344086,447.1926036767849 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,UHEWA,Upper Hewakhola Hydropower Company Limited,575.0,583.0,570.0,,578.0,582.1,-4.100000000000023,,16358.0,9413332.9,80.0,13.0,2.2608695652173916,-0.7043463322453225,117666.66125,575.4574458980316 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2721.0,2798.0,2721.0,,2792.0,2800.0,-8.0,,720.0,1987689.0,16.0,77.0,2.8298419698640207,-0.2857142857142857,124230.5625,2760.679166666667 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,ULHC,Upper Lohore Khola Hydropower Company Limited,350.0,354.0,348.0,,348.0,350.0,-2.0,,4785.0,1672527.5,53.0,6.0,1.7142857142857144,-0.5714285714285714,31557.122641509435,349.5355276907001 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,UMHL,United Modi Hydropower Ltd.,570.0,594.4,570.0,,585.0,590.0,-5.0,,27504.0,15919751.0,97.0,24.399999999999977,4.2807017543859605,-0.847457627118644,164121.1443298969,578.8158449680046 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,UMRH,United IDI Mardi RB Hydropower Limited.,530.0,538.8,530.0,,538.7,536.0,2.7000000000000455,,3425.0,1828145.4,46.0,8.799999999999955,1.6603773584905575,0.5037313432835906,39742.291304347826,533.7650802919708 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,UNHPL,Union Hydropower Limited,390.0,394.0,385.0,,389.9,392.0,-2.1000000000000227,,11948.0,4642114.1,68.0,9.0,2.307692307692308,-0.5357142857142916,68266.38382352941,388.5264563106796 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,UNL,Unilever Nepal Limited,48100.0,48100.0,47998.0,,47998.0,48000.0,-2.0,,20.0,960980.0,2.0,102.0,0.21205821205821204,-0.004166666666666667,480490.0,48049.0 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1251.0,1270.0,1250.0,,1269.0,1270.0,-1.0,,237.0,300103.0,9.0,20.0,1.5987210231814548,-0.07874015748031496,33344.77777777778,1266.2573839662448 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,UPCL,UNIVERSAL POWER COMPANY LTD,350.0,354.8,345.3,,349.9,351.0,-1.1000000000000227,,40013.0,13985727.6,160.0,9.5,2.7142857142857144,-0.31339031339031986,87410.7975,349.52959288231324 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,UPPER,Upper Tamakoshi Hydropower Ltd,198.9,198.9,195.1,,195.5,197.0,-1.5,,56333.0,11063432.7,381.0,3.8000000000000114,1.9105077928607397,-0.7614213197969544,29037.881102362204,196.3934585411748 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,USHEC,Upper Solu Hydro Electric Company Limited,496.0,496.0,486.2,,491.2,496.6,-5.400000000000034,,6608.0,3259135.1,52.0,9.800000000000011,1.9758064516129055,-1.0873942811115656,62675.675,493.21051755447945 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,USHL,Upper Syange Hydropower Limited,567.3,567.3,538.0,,550.0,540.3,9.700000000000045,,2929.0,1584620.1,93.0,29.299999999999955,5.164815794112455,1.7952989080140747,17038.925806451614,541.0106179583476 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1182.0,1189.0,1156.0,,1178.7,1170.0,8.700000000000045,,117.0,136791.0,10.0,33.0,2.7918781725888326,0.7435897435897475,13679.1,1169.1538461538462 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,670.3,682.0,670.3,,680.0,686.0,-6.0,,1138.0,770401.0,51.0,11.700000000000045,1.7454870953304562,-0.8746355685131195,15105.901960784313,676.9780316344464 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,VLUCL,Vision Lumbini Urja Company Limited ,434.1,457.0,434.1,,440.0,446.0,-6.0,,1907.0,831479.5,42.0,22.899999999999977,5.275282193043072,-1.345291479820628,19797.130952380954,436.01442055584687 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1363.0,1390.0,1350.0,,1352.7,1361.0,-8.299999999999955,,345.0,469193.3,15.0,40.0,2.93470286133529,-0.6098457016899306,31279.553333333333,1359.9805797101449 +2026-07-28T09:15:31+00:00,2026-07-28T15:00:31+05:45,2026-07-28,15:00:31,1785230131,1,9,15,nepse_official,CLOSE,2026-07-28,YMHL,Yambaling Hydropower Limited,645.7,649.8,593.1,,642.0,615.0,27.0,,56073.0,35554652.5,1422.0,56.69999999999993,8.781167724949656,4.390243902439024,25003.271800281294,634.077943038539