From 3f92ad3fc9a2e71fe1b3e4a0e9724ce527f73b72 Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Wed, 29 Jul 2026 05:15:39 +0000 Subject: [PATCH 1/9] Update market data (2026-07-29 11:00:28 NPT) [run:30424536914-1] --- .../2026/07/market_summary_2026-07-29.csv | 2 + data/nepse/2026/07/today_price_2026-07-29.csv | 52 +++++++++++++++++++ 2 files changed, 54 insertions(+) create mode 100644 data/nepse/2026/07/market_summary_2026-07-29.csv create mode 100644 data/nepse/2026/07/today_price_2026-07-29.csv diff --git a/data/nepse/2026/07/market_summary_2026-07-29.csv b/data/nepse/2026/07/market_summary_2026-07-29.csv new file mode 100644 index 00000000..16261aa9 --- /dev/null +++ b/data/nepse/2026/07/market_summary_2026-07-29.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 +2026-07-29T05:15:35+00:00,2026-07-29T11:00:35+05:45,2026-07-29,11:00:35,1785302135,2,5,11,OPEN,,,,,,,,,, diff --git a/data/nepse/2026/07/today_price_2026-07-29.csv b/data/nepse/2026/07/today_price_2026-07-29.csv new file mode 100644 index 00000000..1fea4f1d --- /dev/null +++ b/data/nepse/2026/07/today_price_2026-07-29.csv @@ -0,0 +1,52 @@ +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 +2026-07-29T05:15:35+00:00,2026-07-29T11:00:35+05:45,2026-07-29,11:00:35,1785302135,2,5,11,nepse_official,OPEN,2026-07-29,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,355.0,355.0,355.0,,355.0,369.0,-14.0,,10.0,3550.0,1.0,0.0,0.0,-3.7940379403794036,3550.0,355.0 +2026-07-29T05:15:35+00:00,2026-07-29T11:00:35+05:45,2026-07-29,11:00:35,1785302135,2,5,11,nepse_official,OPEN,2026-07-29,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1050.0,1050.0,1050.0,,1050.0,1094.0,-44.0,,30.0,31500.0,1.0,0.0,0.0,-4.021937842778794,31500.0,1050.0 +2026-07-29T05:15:35+00:00,2026-07-29T11:00:35+05:45,2026-07-29,11:00:35,1785302135,2,5,11,nepse_official,OPEN,2026-07-29,ALICL,Asian Life Insurance Co. Limited,455.7,455.7,455.7,,455.7,434.0,21.69999999999999,,255.0,116203.5,1.0,0.0,0.0,4.999999999999997,116203.5,455.7 +2026-07-29T05:15:35+00:00,2026-07-29T11:00:35+05:45,2026-07-29,11:00:35,1785302135,2,5,11,nepse_official,OPEN,2026-07-29,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5600.0,5600.0,5600.0,,5600.0,5735.0,-135.0,,10.0,56000.0,1.0,0.0,0.0,-2.353966870095902,56000.0,5600.0 +2026-07-29T05:15:35+00:00,2026-07-29T11:00:35+05:45,2026-07-29,11:00:35,1785302135,2,5,11,nepse_official,OPEN,2026-07-29,APHL,Appolo Hydropower Limited,825.6,825.6,825.6,,825.6,869.0,-43.39999999999998,,10.0,8256.0,1.0,0.0,0.0,-4.994246260069042,8256.0,825.6 +2026-07-29T05:15:35+00:00,2026-07-29T11:00:35+05:45,2026-07-29,11:00:35,1785302135,2,5,11,nepse_official,OPEN,2026-07-29,API,Api Power Company Ltd.,336.5,336.5,336.5,,336.5,336.5,0.0,,40.0,13460.0,1.0,0.0,0.0,0.0,13460.0,336.5 +2026-07-29T05:15:35+00:00,2026-07-29T11:00:35+05:45,2026-07-29,11:00:35,1785302135,2,5,11,nepse_official,OPEN,2026-07-29,BFC,Best Finance Company Ltd.,489.0,489.0,489.0,,489.0,514.0,-25.0,,10.0,4890.0,1.0,0.0,0.0,-4.863813229571985,4890.0,489.0 +2026-07-29T05:15:35+00:00,2026-07-29T11:00:35+05:45,2026-07-29,11:00:35,1785302135,2,5,11,nepse_official,OPEN,2026-07-29,CFCL,Central Finance Co. Ltd.,686.0,686.0,686.0,,686.0,654.2,31.799999999999955,,10.0,6860.0,1.0,0.0,0.0,4.860898807704059,6860.0,686.0 +2026-07-29T05:15:35+00:00,2026-07-29T11:00:35+05:45,2026-07-29,11:00:35,1785302135,2,5,11,nepse_official,OPEN,2026-07-29,CITY,City Hotel Limited,357.4,357.4,357.4,,357.4,369.0,-11.600000000000023,,500.0,178700.0,2.0,0.0,0.0,-3.1436314363143696,89350.0,357.4 +2026-07-29T05:15:35+00:00,2026-07-29T11:00:35+05:45,2026-07-29,11:00:35,1785302135,2,5,11,nepse_official,OPEN,2026-07-29,CORBL,Corporate Development Bank Limited,1350.0,1350.0,1350.0,,1350.0,1377.9,-27.90000000000009,,118.0,159300.0,4.0,0.0,0.0,-2.0248203788373678,39825.0,1350.0 +2026-07-29T05:15:35+00:00,2026-07-29T11:00:35+05:45,2026-07-29,11:00:35,1785302135,2,5,11,nepse_official,OPEN,2026-07-29,CREST,Crest Micro Life Insurance Limited,1190.0,1190.0,1190.0,,1190.0,1197.9,-7.900000000000091,,10.0,11900.0,1.0,0.0,0.0,-0.659487436346948,11900.0,1190.0 +2026-07-29T05:15:35+00:00,2026-07-29T11:00:35+05:45,2026-07-29,11:00:35,1785302135,2,5,11,nepse_official,OPEN,2026-07-29,CZBIL,Citizens Bank International Limited,218.4,218.4,218.4,,218.4,208.0,10.400000000000006,,10.0,2184.0,1.0,0.0,0.0,5.000000000000003,2184.0,218.4 +2026-07-29T05:15:35+00:00,2026-07-29T11:00:35+05:45,2026-07-29,11:00:35,1785302135,2,5,11,nepse_official,OPEN,2026-07-29,EBLD85,10.50% Everest Bank Limited Debenture 2085,1123.7,1123.7,1123.7,,1123.7,1123.7,0.0,,3.0,3210.0,1.0,0.0,0.0,0.0,3210.0,1070.0 +2026-07-29T05:15:35+00:00,2026-07-29T11:00:35+05:45,2026-07-29,11:00:35,1785302135,2,5,11,nepse_official,OPEN,2026-07-29,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,750.0,750.0,750.0,,750.0,765.2,-15.200000000000045,,200.0,150000.0,1.0,0.0,0.0,-1.986408782017779,150000.0,750.0 +2026-07-29T05:15:35+00:00,2026-07-29T11:00:35+05:45,2026-07-29,11:00:35,1785302135,2,5,11,nepse_official,OPEN,2026-07-29,GBIMEP,Global IME Bank Ltd. Promoter Share,120.8,120.8,120.8,,120.8,127.1,-6.299999999999997,,16479.0,1990663.2,1.0,0.0,0.0,-4.956726986624703,1990663.2,120.8 +2026-07-29T05:15:35+00:00,2026-07-29T11:00:35+05:45,2026-07-29,11:00:35,1785302135,2,5,11,nepse_official,OPEN,2026-07-29,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1273.0,1273.0,1273.0,,1273.0,1212.5,60.5,,10.0,12730.0,1.0,0.0,0.0,4.989690721649485,12730.0,1273.0 +2026-07-29T05:15:35+00:00,2026-07-29T11:00:35+05:45,2026-07-29,11:00:35,1785302135,2,5,11,nepse_official,OPEN,2026-07-29,GRDBL,Green Development Bank Ltd.,1121.0,1121.0,1121.0,,1121.0,1068.0,53.0,,10.0,11210.0,1.0,0.0,0.0,4.962546816479401,11210.0,1121.0 +2026-07-29T05:15:35+00:00,2026-07-29T11:00:35+05:45,2026-07-29,11:00:35,1785302135,2,5,11,nepse_official,OPEN,2026-07-29,HBL,Himalayan Bank Limited,200.8,200.8,200.8,,200.8,200.8,0.0,,10.0,2008.0,1.0,0.0,0.0,0.0,2008.0,200.8 +2026-07-29T05:15:35+00:00,2026-07-29T11:00:35+05:45,2026-07-29,11:00:35,1785302135,2,5,11,nepse_official,OPEN,2026-07-29,HDL,Himalayan Distillery Limited,1125.8,1125.8,1125.8,,1125.8,1167.5,-41.700000000000045,,44.0,49535.2,1.0,0.0,0.0,-3.571734475374736,49535.2,1125.8 +2026-07-29T05:15:35+00:00,2026-07-29T11:00:35+05:45,2026-07-29,11:00:35,1785302135,2,5,11,nepse_official,OPEN,2026-07-29,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,203.7,203.7,203.7,,203.7,194.0,9.699999999999989,,10.0,2037.0,1.0,0.0,0.0,4.999999999999994,2037.0,203.7 +2026-07-29T05:15:35+00:00,2026-07-29T11:00:35+05:45,2026-07-29,11:00:35,1785302135,2,5,11,nepse_official,OPEN,2026-07-29,HRL,Himalayan Reinsurance Limited,600.0,600.0,600.0,,600.0,596.0,4.0,,100.0,60000.0,1.0,0.0,0.0,0.6711409395973155,60000.0,600.0 +2026-07-29T05:15:35+00:00,2026-07-29T11:00:35+05:45,2026-07-29,11:00:35,1785302135,2,5,11,nepse_official,OPEN,2026-07-29,KAHL,Kalanga Hydro Limited,579.0,579.0,579.0,,579.0,561.3,17.700000000000045,,10.0,5790.0,1.0,0.0,0.0,3.1533939070016115,5790.0,579.0 +2026-07-29T05:15:35+00:00,2026-07-29T11:00:35+05:45,2026-07-29,11:00:35,1785302135,2,5,11,nepse_official,OPEN,2026-07-29,KBL,Kumari Bank Limited,234.1,234.1,234.1,,234.1,223.0,11.099999999999994,,42.0,9832.2,1.0,0.0,0.0,4.97757847533632,9832.2,234.10000000000002 +2026-07-29T05:15:35+00:00,2026-07-29T11:00:35+05:45,2026-07-29,11:00:35,1785302135,2,5,11,nepse_official,OPEN,2026-07-29,KBSH,Kutheli Bukhari Small Hydropower Limited,1008.0,1008.0,1008.0,,1008.0,960.0,48.0,,10.0,10080.0,1.0,0.0,0.0,5.0,10080.0,1008.0 +2026-07-29T05:15:35+00:00,2026-07-29T11:00:35+05:45,2026-07-29,11:00:35,1785302135,2,5,11,nepse_official,OPEN,2026-07-29,KHPL,Kalinchock Hydropower Limited,930.0,930.0,930.0,,930.0,944.0,-14.0,,100.0,93000.0,1.0,0.0,0.0,-1.4830508474576272,93000.0,930.0 +2026-07-29T05:15:35+00:00,2026-07-29T11:00:35+05:45,2026-07-29,11:00:35,1785302135,2,5,11,nepse_official,OPEN,2026-07-29,KKHC,Khanikhola Hydropower Co. Ltd.,298.0,298.0,298.0,,298.0,284.7,13.300000000000011,,10.0,2980.0,1.0,0.0,0.0,4.671584123638922,2980.0,298.0 +2026-07-29T05:15:35+00:00,2026-07-29T11:00:35+05:45,2026-07-29,11:00:35,1785302135,2,5,11,nepse_official,OPEN,2026-07-29,MDB,Miteri Development Bank Limited,570.0,570.0,570.0,,570.0,593.0,-23.0,,10.0,5700.0,1.0,0.0,0.0,-3.87858347386172,5700.0,570.0 +2026-07-29T05:15:35+00:00,2026-07-29T11:00:35+05:45,2026-07-29,11:00:35,1785302135,2,5,11,nepse_official,OPEN,2026-07-29,MERO,Mero Microfinance Bittiya Sanstha Ltd.,722.0,722.0,722.0,,722.0,687.7,34.299999999999955,,100.0,72200.0,1.0,0.0,0.0,4.987639959284565,72200.0,722.0 +2026-07-29T05:15:35+00:00,2026-07-29T11:00:35+05:45,2026-07-29,11:00:35,1785302135,2,5,11,nepse_official,OPEN,2026-07-29,MFIL,Manjushree Finance Ltd.,777.0,777.0,777.0,,777.0,791.9,-14.899999999999977,,10.0,7770.0,1.0,0.0,0.0,-1.8815507008460637,7770.0,777.0 +2026-07-29T05:15:35+00:00,2026-07-29T11:00:35+05:45,2026-07-29,11:00:35,1785302135,2,5,11,nepse_official,OPEN,2026-07-29,MMF1,Mega Mutual Fund -1,9.0,9.0,9.0,,9.0,9.12,-0.11999999999999922,,500.0,4500.0,1.0,0.0,0.0,-1.3157894736842022,4500.0,9.0 +2026-07-29T05:15:35+00:00,2026-07-29T11:00:35+05:45,2026-07-29,11:00:35,1785302135,2,5,11,nepse_official,OPEN,2026-07-29,MPFL,Multipurpose Finance Company Limited,653.0,653.0,653.0,,653.0,622.3,30.700000000000045,,10.0,6530.0,1.0,0.0,0.0,4.9333119074401495,6530.0,653.0 +2026-07-29T05:15:35+00:00,2026-07-29T11:00:35+05:45,2026-07-29,11:00:35,1785302135,2,5,11,nepse_official,OPEN,2026-07-29,NHPC,National Hydro Power Company Limited,260.0,260.0,260.0,,260.0,268.0,-8.0,,10.0,2600.0,1.0,0.0,0.0,-2.9850746268656714,2600.0,260.0 +2026-07-29T05:15:35+00:00,2026-07-29T11:00:35+05:45,2026-07-29,11:00:35,1785302135,2,5,11,nepse_official,OPEN,2026-07-29,NLICL,National Life Insurance Co. Ltd.,606.9,606.9,606.9,,606.9,578.0,28.899999999999977,,100.0,60690.0,1.0,0.0,0.0,4.9999999999999964,60690.0,606.9 +2026-07-29T05:15:35+00:00,2026-07-29T11:00:35+05:45,2026-07-29,11:00:35,1785302135,2,5,11,nepse_official,OPEN,2026-07-29,NRN,NRN Infrastructure and Development Limited,1390.0,1390.0,1390.0,,1390.0,1420.0,-30.0,,10.0,13900.0,1.0,0.0,0.0,-2.112676056338028,13900.0,1390.0 +2026-07-29T05:15:35+00:00,2026-07-29T11:00:35+05:45,2026-07-29,11:00:35,1785302135,2,5,11,nepse_official,OPEN,2026-07-29,PCIL,Palpa Cement Industries Limited,625.0,625.0,625.0,,625.0,655.0,-30.0,,10.0,6250.0,1.0,0.0,0.0,-4.580152671755725,6250.0,625.0 +2026-07-29T05:15:35+00:00,2026-07-29T11:00:35+05:45,2026-07-29,11:00:35,1785302135,2,5,11,nepse_official,OPEN,2026-07-29,PPL,People's Power Limited,345.0,345.0,345.0,,345.0,334.9,10.100000000000023,,10.0,3450.0,1.0,0.0,0.0,3.0158256195879436,3450.0,345.0 +2026-07-29T05:15:35+00:00,2026-07-29T11:00:35+05:45,2026-07-29,11:00:35,1785302135,2,5,11,nepse_official,OPEN,2026-07-29,PRVU,Prabhu Bank Limited,207.0,207.0,207.0,,207.0,198.0,9.0,,10.0,2070.0,1.0,0.0,0.0,4.545454545454546,2070.0,207.0 +2026-07-29T05:15:35+00:00,2026-07-29T11:00:35+05:45,2026-07-29,11:00:35,1785302135,2,5,11,nepse_official,OPEN,2026-07-29,RADHI,Radhi Bidyut Company Ltd,706.9,706.9,706.9,,706.9,744.0,-37.10000000000002,,20.0,14138.0,2.0,0.0,0.0,-4.986559139784949,7069.0,706.9 +2026-07-29T05:15:35+00:00,2026-07-29T11:00:35+05:45,2026-07-29,11:00:35,1785302135,2,5,11,nepse_official,OPEN,2026-07-29,RIDI,Ridi Power Company Limited,365.0,365.0,365.0,,365.0,372.0,-7.0,,10.0,3650.0,1.0,0.0,0.0,-1.881720430107527,3650.0,365.0 +2026-07-29T05:15:35+00:00,2026-07-29T11:00:35+05:45,2026-07-29,11:00:35,1785302135,2,5,11,nepse_official,OPEN,2026-07-29,RSML,Reliance Spinning Mills Limited,3110.0,3110.0,3110.0,,3110.0,3185.0,-75.0,,11.0,34210.0,1.0,0.0,0.0,-2.3547880690737837,34210.0,3110.0 +2026-07-29T05:15:35+00:00,2026-07-29T11:00:35+05:45,2026-07-29,11:00:35,1785302135,2,5,11,nepse_official,OPEN,2026-07-29,SABBL,Salapa Bikas Bank Limited,1130.0,1130.0,1130.0,,1130.0,1080.0,50.0,,110.0,124300.0,3.0,0.0,0.0,4.62962962962963,41433.333333333336,1130.0 +2026-07-29T05:15:35+00:00,2026-07-29T11:00:35+05:45,2026-07-29,11:00:35,1785302135,2,5,11,nepse_official,OPEN,2026-07-29,SAIL,Shreenagar Agritech Industries Limited,1070.0,1070.0,1070.0,,1070.0,1120.0,-50.0,,630.0,674100.0,8.0,0.0,0.0,-4.464285714285714,84262.5,1070.0 +2026-07-29T05:15:35+00:00,2026-07-29T11:00:35+05:45,2026-07-29,11:00:35,1785302135,2,5,11,nepse_official,OPEN,2026-07-29,SFEF,Sunrise Focused Equity Fund,10.0,10.0,10.0,,10.0,10.0,0.0,,100.0,1000.0,1.0,0.0,0.0,0.0,1000.0,10.0 +2026-07-29T05:15:35+00:00,2026-07-29T11:00:35+05:45,2026-07-29,11:00:35,1785302135,2,5,11,nepse_official,OPEN,2026-07-29,SGHL,Sanigad Hydro Limited,535.0,535.0,535.0,,535.0,535.0,0.0,,20.0,10700.0,2.0,0.0,0.0,0.0,5350.0,535.0 +2026-07-29T05:15:35+00:00,2026-07-29T11:00:35+05:45,2026-07-29,11:00:35,1785302135,2,5,11,nepse_official,OPEN,2026-07-29,SIPD,Shikhar power Development Limited,716.0,716.0,716.0,,716.0,696.0,20.0,,10.0,7160.0,1.0,0.0,0.0,2.8735632183908044,7160.0,716.0 +2026-07-29T05:15:35+00:00,2026-07-29T11:00:35+05:45,2026-07-29,11:00:35,1785302135,2,5,11,nepse_official,OPEN,2026-07-29,SKHEL,Suryakunda Hydro Electric Limited,930.4,930.4,930.4,,930.4,979.3,-48.89999999999998,,20.0,18608.0,2.0,0.0,0.0,-4.993362605943019,9304.0,930.4 +2026-07-29T05:15:35+00:00,2026-07-29T11:00:35+05:45,2026-07-29,11:00:35,1785302135,2,5,11,nepse_official,OPEN,2026-07-29,SYPNL,SY Panel Nepal Limited,1350.0,1350.0,1350.0,,1350.0,1360.0,-10.0,,10.0,13500.0,1.0,0.0,0.0,-0.7352941176470588,13500.0,1350.0 +2026-07-29T05:15:35+00:00,2026-07-29T11:00:35+05:45,2026-07-29,11:00:35,1785302135,2,5,11,nepse_official,OPEN,2026-07-29,TVCL,Trishuli Jal Vidhyut Company Limited ,514.5,514.5,514.5,,514.5,490.0,24.5,,10.0,5145.0,1.0,0.0,0.0,5.0,5145.0,514.5 +2026-07-29T05:15:35+00:00,2026-07-29T11:00:35+05:45,2026-07-29,11:00:35,1785302135,2,5,11,nepse_official,OPEN,2026-07-29,UHEWA,Upper Hewakhola Hydropower Company Limited,606.9,606.9,606.9,,606.9,578.0,28.899999999999977,,10.0,6069.0,1.0,0.0,0.0,4.9999999999999964,6069.0,606.9 +2026-07-29T05:15:35+00:00,2026-07-29T11:00:35+05:45,2026-07-29,11:00:35,1785302135,2,5,11,nepse_official,OPEN,2026-07-29,UMHL,United Modi Hydropower Ltd.,570.0,570.0,570.0,,570.0,585.0,-15.0,,50.0,28500.0,1.0,0.0,0.0,-2.564102564102564,28500.0,570.0 +2026-07-29T05:15:35+00:00,2026-07-29T11:00:35+05:45,2026-07-29,11:00:35,1785302135,2,5,11,nepse_official,OPEN,2026-07-29,YMHL,Yambaling Hydropower Limited,637.8,637.8,637.8,,637.8,642.0,-4.2000000000000455,,10.0,6378.0,1.0,0.0,0.0,-0.6542056074766426,6378.0,637.8 From 85b580216dac3d3675e70440e9f0094ad0fb98d2 Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Wed, 29 Jul 2026 05:45:45 +0000 Subject: [PATCH 2/9] Update market data (2026-07-29 11:30:29 NPT) [run:30426001939-1] --- .../2026/07/market_summary_2026-07-29.csv | 1 + data/nepse/2026/07/today_price_2026-07-29.csv | 252 ++++++++++++++++++ 2 files changed, 253 insertions(+) diff --git a/data/nepse/2026/07/market_summary_2026-07-29.csv b/data/nepse/2026/07/market_summary_2026-07-29.csv index 16261aa9..eab99747 100644 --- a/data/nepse/2026/07/market_summary_2026-07-29.csv +++ b/data/nepse/2026/07/market_summary_2026-07-29.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 2026-07-29T05:15:35+00:00,2026-07-29T11:00:35+05:45,2026-07-29,11:00:35,1785302135,2,5,11,OPEN,,,,,,,,,, +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,OPEN,,,,,,,,,, diff --git a/data/nepse/2026/07/today_price_2026-07-29.csv b/data/nepse/2026/07/today_price_2026-07-29.csv index 1fea4f1d..51ee2709 100644 --- a/data/nepse/2026/07/today_price_2026-07-29.csv +++ b/data/nepse/2026/07/today_price_2026-07-29.csv @@ -50,3 +50,255 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-29T05:15:35+00:00,2026-07-29T11:00:35+05:45,2026-07-29,11:00:35,1785302135,2,5,11,nepse_official,OPEN,2026-07-29,UHEWA,Upper Hewakhola Hydropower Company Limited,606.9,606.9,606.9,,606.9,578.0,28.899999999999977,,10.0,6069.0,1.0,0.0,0.0,4.9999999999999964,6069.0,606.9 2026-07-29T05:15:35+00:00,2026-07-29T11:00:35+05:45,2026-07-29,11:00:35,1785302135,2,5,11,nepse_official,OPEN,2026-07-29,UMHL,United Modi Hydropower Ltd.,570.0,570.0,570.0,,570.0,585.0,-15.0,,50.0,28500.0,1.0,0.0,0.0,-2.564102564102564,28500.0,570.0 2026-07-29T05:15:35+00:00,2026-07-29T11:00:35+05:45,2026-07-29,11:00:35,1785302135,2,5,11,nepse_official,OPEN,2026-07-29,YMHL,Yambaling Hydropower Limited,637.8,637.8,637.8,,637.8,642.0,-4.2000000000000455,,10.0,6378.0,1.0,0.0,0.0,-0.6542056074766426,6378.0,637.8 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,ADBL,Agricultural Development Bank Limited,323.0,323.0,318.1,,320.0,320.5,-0.5,,1232.0,393764.7,16.0,4.899999999999977,1.5170278637770829,-0.15600624024961,24610.29375,319.6142045454545 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,AHL,Asian Hydropower Limited,410.4,424.4,410.4,,424.4,420.0,4.399999999999977,,80.0,33057.0,4.0,14.0,3.411306042884991,1.0476190476190421,8264.25,413.2125 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,AHPC,Arun Valley Hydropower Development Co. Ltd.,270.0,270.0,267.6,,267.6,270.0,-2.3999999999999773,,3739.0,1002986.3,22.0,2.3999999999999773,0.8888888888888804,-0.8888888888888804,45590.28636363637,268.2498796469644 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,355.0,372.0,355.0,,371.0,369.0,2.0,,2034.0,749799.4,24.0,17.0,4.788732394366197,0.5420054200542005,31241.641666666666,368.6329400196657 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,AKPL,Arun Kabeli Power Ltd.,257.0,257.0,256.8,,256.8,258.5,-1.6999999999999886,,75.0,19273.0,3.0,0.19999999999998863,0.07782101167314733,-0.6576402321083128,6424.333333333333,256.97333333333336 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1050.0,1130.0,1050.0,,1070.0,1094.0,-24.0,,182.0,197228.0,10.0,80.0,7.6190476190476195,-2.1937842778793417,19722.8,1083.6703296703297 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,ALICL,Asian Life Insurance Co. Limited,455.7,455.7,429.2,,435.0,434.0,1.0,,660.0,290216.5,6.0,26.5,5.815229317533465,0.2304147465437788,48369.416666666664,439.7219696969697 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5600.0,5650.0,5600.0,,5600.0,5735.0,-135.0,,90.0,505101.0,6.0,50.0,0.8928571428571428,-2.353966870095902,84183.5,5612.233333333334 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,APHL,Appolo Hydropower Limited,825.6,863.0,825.6,,862.2,869.0,-6.7999999999999545,,1550.0,1325227.0,34.0,37.39999999999998,4.530038759689919,-0.7825086306098912,38977.26470588235,854.9851612903226 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,API,Api Power Company Ltd.,336.5,337.9,334.0,,336.0,336.5,-0.5,,7253.0,2430245.8,36.0,3.8999999999999773,1.158989598811286,-0.1485884101040119,67506.82777777777,335.0676685509444 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,BANDIPUR,Bandipur Cablecar and Tourism Limited,721.1,735.0,721.1,,726.6,730.0,-3.3999999999999773,,240.0,175007.0,20.0,13.899999999999977,1.9276105949244178,-0.4657534246575311,8750.35,729.1958333333333 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,BARUN,Barun Hydropower Co. Ltd.,325.0,330.0,325.0,,330.0,324.2,5.800000000000011,,2699.0,881947.1,10.0,5.0,1.5384615384615385,1.789019123997536,88194.70999999999,326.7680992960356 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,BBC,Bishal Bazar Company Limited,4210.0,4210.0,4210.0,,4210.0,4300.0,-90.0,,10.0,42100.0,1.0,0.0,0.0,-2.0930232558139537,42100.0,4210.0 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,BEDC,Bhugol Energy Development Company Limited,322.0,324.5,321.5,,322.0,325.0,-3.0,,2747.0,884549.3,19.0,3.0,0.9316770186335404,-0.9230769230769231,46555.22631578948,322.00556971241355 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,BFC,Best Finance Company Ltd.,489.0,525.0,489.0,,513.0,514.0,-1.0,,951.0,493394.2,11.0,36.0,7.361963190184049,-0.19455252918287938,44854.01818181818,518.8161934805468 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,BGWT,Bhagawati Hydropower Development Company Limited,573.0,573.2,573.0,,573.2,590.0,-16.799999999999955,,61.0,34963.0,2.0,0.20000000000004547,0.03490401396161352,-2.8474576271186365,17481.5,573.1639344262295 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,BHCL,Bikash Hydropower Company Limited,496.0,504.5,496.0,,504.5,499.2,5.300000000000011,,170.0,84503.0,8.0,8.5,1.7137096774193548,1.0616987179487203,10562.875,497.0764705882353 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,BHDC,Bindhyabasini Hydropower Development Company Limited,426.1,430.0,426.1,,430.0,435.0,-5.0,,105.0,44930.1,6.0,3.8999999999999773,0.9152781037315131,-1.1494252873563218,7488.349999999999,427.9057142857143 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,BHL,Balephi Hydropower Limited,215.0,215.0,213.0,,215.0,214.8,0.19999999999998863,,819.0,174996.8,9.0,2.0,0.9302325581395349,0.09310986964617719,19444.088888888888,213.67130647130645 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,BHPL,Barahi Hydropower Public Limited,489.0,489.0,489.0,,489.0,483.0,6.0,,10.0,4890.0,1.0,0.0,0.0,1.2422360248447204,4890.0,489.0 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,BJHL,Bhujung Hydropower Limited,746.0,793.0,716.1,,724.1,745.0,-20.899999999999977,,670.0,492074.0,25.0,76.89999999999998,10.3083109919571,-2.8053691275167756,19682.96,734.4388059701492 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,278.4,286.4,278.4,,285.0,287.0,-2.0,,447.0,126709.0,9.0,8.0,2.873563218390805,-0.6968641114982579,14078.777777777777,283.4653243847875 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,BOKD86KA,"BOK Debenture 2086 ""KA""",1145.4,1145.4,1145.4,,1145.4,1145.4,0.0,,9.0,10308.6,1.0,0.0,0.0,0.0,10308.6,1145.4 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,BPCL,Butwal Power Company Limited,660.0,660.0,660.0,,660.0,660.0,0.0,,8.0,5168.0,1.0,0.0,0.0,0.0,5168.0,646.0 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,BUNGAL,Bungal Hydro Limited,599.2,612.0,591.2,,600.0,599.5,0.5,,1536.0,922217.0,19.0,20.799999999999955,3.471295060080099,0.08340283569641367,48537.73684210526,600.4016927083334 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,940.5,940.5,939.0,,939.0,940.0,-1.0,,251.0,235889.0,8.0,1.5,0.1594896331738437,-0.10638297872340426,29486.125,939.796812749004 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,CBLD88,Civil Bank Debenture 2088,1274.6,1274.6,1236.4,,1250.0,1314.0,-64.0,,40.0,50233.0,3.0,38.19999999999982,2.9970186725246997,-4.87062404870624,16744.333333333332,1255.825 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,CFCL,Central Finance Co. Ltd.,686.0,686.0,641.0,,648.1,654.2,-6.100000000000023,,20632.0,13419248.1,72.0,45.0,6.559766763848396,-0.9324365637419783,186378.44583333333,650.4094658782474 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,CGH,Chandragiri Hills Limited,789.0,795.0,789.0,,795.0,788.6,6.399999999999977,,787.0,621404.0,14.0,6.0,0.7604562737642585,0.8115647983768675,44386.0,789.5857687420585 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,CHCL,Chilime Hydropower Company Limited,496.1,496.1,495.0,,495.0,497.0,-2.0,,90.0,44561.0,3.0,1.1000000000000227,0.2217294900221775,-0.4024144869215292,14853.666666666666,495.1222222222222 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,CHDC,CEDB Holdings Limited,2282.0,2339.0,2273.0,,2299.9,2280.0,19.90000000000009,,472.0,1076772.5,12.0,66.0,2.892199824715162,0.8728070175438637,89731.04166666667,2281.2976694915255 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,CIT,Citizen Investment Trust,1717.0,1717.0,1710.0,,1715.0,1717.0,-2.0,,272.0,465953.0,14.0,7.0,0.4076878276062901,-0.11648223645894001,33282.357142857145,1713.0625 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,CITY,City Hotel Limited,357.4,372.0,357.4,,372.0,369.0,3.0,,5048.0,1854894.8,32.0,14.600000000000023,4.085058757694466,0.8130081300813009,57965.4625,367.4514263074485 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,CKHL,Chirkhwa Hydropower Limited ,589.5,589.5,572.0,,572.1,607.7,-35.60000000000002,,40.0,23186.0,4.0,17.5,2.9686174724342664,-5.858153694257038,5796.5,579.65 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,CLI,Citizen Life Insurance Company Limited,441.0,445.5,441.0,,441.0,450.0,-9.0,,8172.0,3618205.0,32.0,4.5,1.0204081632653061,-2.0,113068.90625,442.7563631913852 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,CORBL,Corporate Development Bank Limited,1350.0,1350.0,1325.0,,1337.0,1377.9,-40.90000000000009,,3797.0,5102405.4,86.0,25.0,1.8518518518518516,-2.9682850714856004,59330.295348837215,1343.7991572293918 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,CREST,Crest Micro Life Insurance Limited,1190.0,1256.0,1160.0,,1186.0,1197.9,-11.900000000000091,,2421.0,2911337.9,35.0,96.0,8.067226890756302,-0.9934051256365382,83181.08285714286,1202.5352746798842 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1360.0,1360.0,1360.0,,1360.0,1360.0,0.0,,9.0,11872.8,1.0,0.0,0.0,0.0,11872.8,1319.1999999999998 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,CZBIL,Citizens Bank International Limited,218.4,218.4,205.0,,207.0,208.0,-1.0,,3385.0,699032.9,14.0,13.400000000000006,6.135531135531138,-0.4807692307692308,49930.92142857143,206.50898079763664 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,842.0,842.0,842.0,,842.0,842.0,0.0,,50.0,42100.0,1.0,0.0,0.0,0.0,42100.0,842.0 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,DHEL,Daramkhola Hydro Energy Limited,590.2,602.0,590.2,,592.0,597.1,-5.100000000000023,,585.0,346431.0,17.0,11.799999999999955,1.9993222636394363,-0.8541282867191463,20378.29411764706,592.1897435897436 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1248.6,1248.6,1248.6,,1248.6,1215.0,33.59999999999991,,10.0,12486.0,1.0,0.0,0.0,2.765432098765425,12486.0,1248.6 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,DOLTI,Dolti Power Company Limited,320.0,324.0,320.0,,324.0,323.0,1.0,,540.0,173406.0,5.0,4.0,1.25,0.30959752321981426,34681.2,321.1222222222222 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,DORDI,Dordi Khola Jal Bidyut Company Limited,256.0,256.0,256.0,,256.0,259.0,-3.0,,105.0,26880.0,4.0,0.0,0.0,-1.1583011583011582,6720.0,256.0 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,EBL,Everest Bank Limited,725.0,725.0,720.0,,722.0,725.0,-3.0,,113.0,81579.0,4.0,5.0,0.6896551724137931,-0.41379310344827586,20394.75,721.9380530973451 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,EBLD85,10.50% Everest Bank Limited Debenture 2085,1123.7,1123.7,1123.7,,1123.7,1123.7,0.0,,3.0,3210.0,1.0,0.0,0.0,0.0,3210.0,1070.0 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,ECL,Everest Colour Limited,886.8,990.1,886.8,,990.1,861.0,129.10000000000002,,60.0,56902.0,6.0,103.30000000000007,11.648624267027524,14.994192799070852,9483.666666666666,948.3666666666667 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,EHPL,Eastern Hydropower Limited,360.0,360.0,341.2,,353.0,351.0,2.0,,80.0,28032.0,8.0,18.80000000000001,5.222222222222225,0.5698005698005698,3504.0,350.4 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,ENL,Emerging Nepal Limited,805.0,805.0,805.0,,805.0,805.0,0.0,,10.0,8050.0,1.0,0.0,0.0,0.0,8050.0,805.0 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,750.0,770.0,750.0,,767.0,765.2,1.7999999999999545,,520.0,391610.0,5.0,20.0,2.666666666666667,0.23523261892315137,78322.0,753.0961538461538 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,951.1,951.1,949.0,,950.0,972.7,-22.700000000000045,,1490.0,1415491.5,20.0,2.1000000000000227,0.2207969719272445,-2.3337102909427414,70774.575,949.9942953020134 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,GBBL,Garima Bikas Bank Limited,416.0,416.0,416.0,,416.0,418.0,-2.0,,68.0,28288.0,2.0,0.0,0.0,-0.4784688995215311,14144.0,416.0 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,GBIME,Global IME Bank Limited,253.5,259.4,253.5,,258.0,259.4,-1.3999999999999773,,24310.0,6254150.6,63.0,5.899999999999977,2.3274161735700107,-0.5397070161912018,99272.23174603174,257.26658165364046 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,GBIMEP,Global IME Bank Ltd. Promoter Share,120.8,120.8,120.8,,120.8,127.1,-6.299999999999997,,16479.0,1990663.2,1.0,0.0,0.0,-4.956726986624703,1990663.2,120.8 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,769.8,769.8,769.8,,769.8,752.0,17.799999999999955,,20.0,15396.0,1.0,0.0,0.0,2.3670212765957386,15396.0,769.8 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,GCIL,Ghorahi Cement Industry Limited,354.4,354.4,354.4,,354.4,360.0,-5.600000000000023,,71.0,25155.4,7.0,0.0,0.0,-1.555555555555562,3593.628571428572,354.30140845070423 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,GFCL,Goodwill Finance Limited,626.8,626.8,611.0,,611.0,617.7,-6.7000000000000455,,300.0,184880.0,2.0,15.799999999999955,2.520740268028072,-1.0846689331390715,92440.0,616.2666666666667 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,GHL,Ghalemdi Hydro Limited,230.0,230.0,225.2,,228.0,227.3,0.6999999999999886,,3335.0,755769.0,16.0,4.800000000000011,2.0869565217391353,0.3079630444346628,47235.5625,226.61739130434782 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,GLH,GreenLife Hydropower Limited,251.0,251.7,251.0,,251.7,253.0,-1.3000000000000114,,30.0,7542.0,3.0,0.6999999999999886,0.2788844621513899,-0.5138339920948661,2514.0,251.4 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1273.0,1273.0,1273.0,,1273.0,1212.5,60.5,,10.0,12730.0,1.0,0.0,0.0,4.989690721649485,12730.0,1273.0 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,479.9,479.9,470.0,,470.0,471.0,-1.0,,130.0,62090.0,2.0,9.899999999999977,2.062929777036878,-0.21231422505307856,31045.0,477.61538461538464 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,GRDBL,Green Development Bank Ltd.,1121.0,1121.0,1054.9,,1055.1,1068.0,-12.900000000000091,,175.0,185616.5,7.0,66.09999999999991,5.8965209634255045,-1.2078651685393345,26516.64285714286,1060.6657142857143 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,GUFL,Gurkhas Finance Ltd.,584.0,590.0,577.2,,584.7,584.0,0.7000000000000455,,1079.0,624531.0,13.0,12.799999999999955,2.1917808219178005,0.11986301369863793,48040.846153846156,578.805375347544 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,GVL,Green Ventures Limited,480.2,480.2,480.0,,480.0,487.9,-7.899999999999977,,52.0,24952.2,6.0,0.19999999999998863,0.041649312786336656,-1.619184259069477,4158.7,479.85 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,H8020,Himalayan 80-20,11.7,11.7,11.7,,11.7,11.81,-0.11000000000000121,,500.0,5850.0,2.0,0.0,0.0,-0.9314140558848536,2925.0,11.7 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,HATHY,Hathway Investment Nepal Limited,742.6,742.6,703.4,,713.0,721.0,-8.0,,74.0,53084.8,6.0,39.200000000000045,5.278750336655002,-1.1095700416088765,8847.466666666667,717.3621621621622 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,HBL,Himalayan Bank Limited,200.8,200.8,199.1,,200.0,200.8,-0.8000000000000114,,2230.0,445218.0,54.0,1.700000000000017,0.8466135458167415,-0.3984063745019977,8244.777777777777,199.6493273542601 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,HDHPC,Himal Dolakha Hydropower Company Limited,217.7,218.0,212.7,,217.0,215.9,1.0999999999999943,,15150.0,3255031.0,25.0,5.300000000000011,2.4345429490124078,0.5094951366373295,130201.24,214.8535313531353 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,HDL,Himalayan Distillery Limited,1125.8,1167.0,1125.8,,1167.0,1167.5,-0.5,,1277.0,1484500.0,17.0,41.200000000000045,3.6596198259015855,-0.042826552462526764,87323.5294117647,1162.4902114330462 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,HFIN,Hotel Forest Inn Limited,725.0,740.0,724.2,,735.0,724.1,10.899999999999977,,2305.0,1675263.3,57.0,15.799999999999955,2.17931034482758,1.5053169451733155,29390.58421052632,726.7953579175705 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,HHL,Himalayan Hydropower Limited,339.0,344.0,337.0,,344.0,340.0,4.0,,2381.0,805358.0,13.0,7.0,2.0648967551622417,1.1764705882352942,61950.61538461538,338.2435951280974 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,HIDCL,Hydorelectricity Investment and Development Company Ltd,260.1,261.0,260.1,,261.0,260.0,1.0,,131.0,34111.4,4.0,0.8999999999999773,0.34602076124566594,0.38461538461538464,8527.85,260.39236641221373 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,203.7,203.7,192.1,,193.0,194.0,-1.0,,2350.0,453303.0,13.0,11.599999999999994,5.694648993618063,-0.5154639175257731,34869.46153846154,192.89489361702127 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,HIMSTAR,Him Star Urja Company Limited,722.7,722.7,722.7,,722.7,739.0,-16.299999999999955,,10.0,7227.0,1.0,0.0,0.0,-2.2056833558863267,7227.0,722.7 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,890.0,901.0,890.0,,901.0,887.0,14.0,,24.0,21470.0,2.0,11.0,1.2359550561797752,1.5783540022547913,10735.0,894.5833333333334 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,HLI,Himalayan Life Insurance Limited,327.9,328.0,325.0,,325.5,328.0,-2.5,,2658.0,865384.0,28.0,3.0,0.9149130832570906,-0.7621951219512195,30906.571428571428,325.5771256583898 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,HLICF,HLI Large Cap Fund,8.43,8.43,8.43,,8.43,8.41,0.019999999999999574,,100.0,843.0,1.0,0.0,0.0,0.2378121284185443,843.0,8.43 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,HPPL,Himalayan Power Partner Ltd.,378.0,391.0,378.0,,388.2,381.9,6.300000000000011,,108655.0,41928588.8,211.0,13.0,3.439153439153439,1.649646504320506,198713.69099526064,385.8873388247204 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,HRL,Himalayan Reinsurance Limited,600.0,613.0,600.0,,605.0,596.0,9.0,,14073.0,8527039.0,126.0,13.0,2.166666666666667,1.5100671140939599,67674.91269841269,605.9148013927379 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,HURJA,Himalaya Urja Bikas Company Limited,232.0,236.9,232.0,,236.9,234.1,2.8000000000000114,,765.0,179424.0,10.0,4.900000000000006,2.1120689655172438,1.1960700555318289,17942.4,234.54117647058823 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,ICFC,ICFC Finance Limited,619.9,619.9,610.1,,610.1,613.1,-3.0,,725.0,444782.5,5.0,9.799999999999955,1.5809001451847,-0.4893165878323275,88956.5,613.4931034482759 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,IHL,Ingwa Hydropower Limited,348.1,348.1,348.0,,348.0,354.8,-6.800000000000011,,220.0,76581.0,4.0,0.10000000000002274,0.028727377190469038,-1.9165727170236784,19145.25,348.0954545454546 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,ILI,IME Life Insurance Company Limited,415.0,416.0,415.0,,416.0,419.0,-3.0,,146.0,60699.2,12.0,1.0,0.24096385542168677,-0.7159904534606205,5058.266666666666,415.7479452054794 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,JBBL,Jyoti Bikas Bank Limited,345.4,345.4,345.4,,345.4,349.6,-4.2000000000000455,,10.0,3454.0,1.0,0.0,0.0,-1.2013729977116834,3454.0,345.4 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,JFL,Janaki Finance Company Limited,405.0,405.0,400.0,,400.0,400.0,0.0,,100.0,40050.0,2.0,5.0,1.2345679012345678,0.0,20025.0,400.5 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,JHAPA,Jhapa Energy Limited,1136.0,1136.0,1136.0,,1136.0,1135.0,1.0,,20.0,22720.0,1.0,0.0,0.0,0.0881057268722467,22720.0,1136.0 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,JOSHI,Joshi Hydropower Development Company Ltd,260.1,260.1,260.1,,260.1,263.0,-2.8999999999999773,,10.0,2601.0,1.0,0.0,0.0,-1.1026615969581663,2601.0,260.1 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,KAHL,Kalanga Hydro Limited,579.0,579.0,540.0,,560.1,561.3,-1.1999999999999318,,2550.0,1417099.0,153.0,39.0,6.7357512953367875,-0.2137894174238254,9262.084967320261,555.7250980392157 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,KBL,Kumari Bank Limited,234.1,234.1,222.0,,223.9,223.0,0.9000000000000057,,6897.0,1542880.4,41.0,12.099999999999994,5.16873131140538,0.4035874439461909,37631.22926829268,223.70311729737566 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,KBSH,Kutheli Bukhari Small Hydropower Limited,1008.0,1008.0,931.2,,937.0,960.0,-23.0,,6135.0,5758119.4,103.0,76.79999999999995,7.619047619047614,-2.3958333333333335,55904.0718446602,938.5687693561533 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,KDBY,Kumari Dhanabriddhi Yojana,11.0,11.05,11.0,,11.05,11.05,0.0,,50500.0,555505.0,6.0,0.05000000000000071,0.454545454545461,0.0,92584.16666666667,11.00009900990099 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,KEF,Kumari Equity Fund,10.34,10.34,10.34,,10.34,10.54,-0.1999999999999993,,100.0,1034.0,1.0,0.0,0.0,-1.8975332068311128,1034.0,10.34 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,KHPL,Kalinchock Hydropower Limited,930.0,1031.0,926.1,,926.2,944.0,-17.799999999999955,,1954.0,1916249.0,18.0,104.89999999999998,11.279569892473114,-1.8855932203389782,106458.27777777778,980.6801432958035 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,KKHC,Khanikhola Hydropower Co. Ltd.,298.0,298.0,281.3,,282.0,284.7,-2.6999999999999886,,4516.0,1280143.5,21.0,16.69999999999999,5.604026845637581,-0.9483667017913554,60959.21428571428,283.46844552701504 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,LBBL,Lumbini Bikas Bank Ltd.,491.1,494.5,491.1,,494.5,499.9,-5.399999999999977,,133.0,65724.3,2.0,3.3999999999999773,0.6923233557320255,-1.0802160432086372,32862.15,494.16766917293234 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,LEC,Liberty Energy Company Limited,229.5,231.0,228.0,,231.0,227.7,3.3000000000000114,,7780.0,1786287.0,31.0,3.0,1.3071895424836601,1.4492753623188457,57622.16129032258,229.59987146529562 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,LICN,Life Insurance Corporation (Nepal) Limited,787.2,787.2,787.0,,787.0,786.3,0.7000000000000455,,1580.0,1243564.8,3.0,0.20000000000004547,0.025406504065046426,0.08902454533893495,414521.60000000003,787.0663291139241 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,LSL,Laxmi Sunrise Bank Limited,225.4,228.4,225.2,,228.4,227.5,0.9000000000000057,,8828.0,1999155.0,22.0,3.200000000000017,1.4196983141082595,0.39560439560439814,90870.68181818182,226.45616221114636 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,LUK,Laxmi Unnati Kosh,10.69,10.69,10.69,,10.69,10.91,-0.22000000000000064,,100.0,1069.0,1.0,0.0,0.0,-2.01649862511458,1069.0,10.69 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,MABEL,Mabilung Energy Limited,593.0,620.0,590.0,,600.0,606.0,-6.0,,1171.0,695075.5,20.0,30.0,5.059021922428331,-0.9900990099009901,34753.775,593.5742954739538 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,MAKAR,Makar Jitumaya Suri Hydropower Limited,440.1,445.0,440.0,,440.0,442.5,-2.5,,19950.0,8785797.0,33.0,5.0,1.1361054305839582,-0.5649717514124294,266236.2727272727,440.3908270676692 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,MANDU,Mandu Hydropower Limited,820.0,820.0,820.0,,820.0,839.9,-19.899999999999977,,30.0,24600.0,1.0,0.0,0.0,-2.36932968210501,24600.0,820.0 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,834.5,834.5,834.5,,834.5,859.0,-24.5,,10.0,8345.0,1.0,0.0,0.0,-2.852153667054715,8345.0,834.5 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,268.3,273.0,268.3,,271.0,273.4,-2.3999999999999773,,530.0,143814.0,12.0,4.699999999999989,1.751770406261643,-0.8778346744696334,11984.5,271.3471698113208 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,MBL,Machhapuchhre Bank Limited,263.0,263.0,258.0,,260.8,261.0,-0.19999999999998863,,2332.0,606439.6,15.0,5.0,1.9011406844106464,-0.0766283524904171,40429.306666666664,260.05128644939964 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,MBLEF,MBL Equity Fund,10.01,10.01,10.01,,10.01,10.0,0.009999999999999787,,100.0,1001.0,1.0,0.0,0.0,0.09999999999999788,1001.0,10.01 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,MCHL,Menchhiyam Hydropower Limited,285.2,285.2,272.1,,280.0,277.1,2.8999999999999773,,270.0,74936.0,11.0,13.099999999999966,4.593267882187926,1.0465535907614498,6812.363636363636,277.5407407407407 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,MDB,Miteri Development Bank Limited,570.0,589.0,570.0,,589.0,593.0,-4.0,,100.0,58558.0,6.0,19.0,3.3333333333333335,-0.6745362563237773,9759.666666666666,585.58 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,MEHL,Manakamana Engineering Hydropower Limited,305.0,314.0,305.0,,305.0,309.0,-4.0,,600.0,185210.0,9.0,9.0,2.9508196721311477,-1.2944983818770228,20578.88888888889,308.68333333333334 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,MEL,Modi Energy Limited,218.0,218.0,217.0,,217.2,220.0,-2.8000000000000114,,150.0,32587.0,10.0,1.0,0.45871559633027525,-1.272727272727278,3258.7,217.24666666666667 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,MEN,Mountain Energy Nepal Limited,592.0,592.2,592.0,,592.2,597.0,-4.7999999999999545,,175.0,103603.0,3.0,0.20000000000004547,0.03378378378379147,-0.804020100502505,34534.333333333336,592.0171428571429 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,MERO,Mero Microfinance Bittiya Sanstha Ltd.,722.0,722.0,700.4,,700.4,687.7,12.699999999999932,,126.0,90411.6,4.0,21.600000000000023,2.9916897506925237,1.8467354951286798,22602.9,717.552380952381 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,MFIL,Manjushree Finance Ltd.,777.0,790.0,777.0,,790.0,791.9,-1.8999999999999773,,2065.0,1630968.0,8.0,13.0,1.673101673101673,-0.23992928400050226,203871.0,789.8150121065376 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,MHCL,Molung Hydropower Company Limited,328.5,328.5,315.0,,315.0,319.0,-4.0,,780.0,251910.0,5.0,13.5,4.10958904109589,-1.2539184952978055,50382.0,322.96153846153845 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,MHL,Mandakini Hydropower Limited,470.0,470.0,470.0,,470.0,470.0,0.0,,10.0,4700.0,1.0,0.0,0.0,0.0,4700.0,470.0 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,MHNL,Mountain Hydro Nepal Limited,237.0,237.0,237.0,,237.0,242.9,-5.900000000000006,,10.0,2370.0,1.0,0.0,0.0,-2.428983120625774,2370.0,237.0 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,MKHC,Maya Khola Hydropower Company Limited,288.6,290.0,288.0,,288.0,291.0,-3.0,,4030.0,1164008.0,16.0,2.0,0.693000693000693,-1.0309278350515463,72750.5,288.83573200992555 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,MKHL,Mai Khola Hydropower Limited,488.3,490.2,488.3,,490.2,503.0,-12.800000000000011,,30.0,14686.0,3.0,1.8999999999999773,0.3891050583657541,-2.5447316103379745,4895.333333333333,489.53333333333336 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,MKJC,Mailung Khola Jal Vidhyut Company Limited,470.9,471.0,470.9,,471.0,471.9,-0.8999999999999773,,200.0,94190.0,2.0,0.10000000000002274,0.021235931195587757,-0.19071837253654955,47095.0,470.95 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1135.0,1135.0,1135.0,,1135.0,1150.0,-15.0,,100.0,113500.0,1.0,0.0,0.0,-1.3043478260869565,113500.0,1135.0 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1116.0,1116.0,1116.0,,1116.0,1150.0,-34.0,,10.0,11160.0,1.0,0.0,0.0,-2.9565217391304346,11160.0,1116.0 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1727.0,1727.0,1727.0,,1727.0,1727.0,0.0,,1.0,1675.2,1.0,0.0,0.0,0.0,1675.2,1675.2 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,MMF1,Mega Mutual Fund -1,9.0,9.27,9.0,,9.11,9.12,-0.009999999999999787,,800.0,7243.0,4.0,0.2699999999999996,2.9999999999999956,-0.10964912280701522,1810.75,9.05375 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,492.0,492.0,492.0,,492.0,492.3,-0.30000000000001137,,10.0,4920.0,1.0,0.0,0.0,-0.060938452163317364,4920.0,492.0 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,MNBBL,Muktinath Bikas Bank Ltd.,374.0,374.0,371.0,,372.0,372.2,-0.19999999999998863,,301.0,112320.0,7.0,3.0,0.8021390374331552,-0.053734551316493455,16045.714285714286,373.156146179402 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,MPFL,Multipurpose Finance Company Limited,653.0,653.0,611.1,,611.1,622.3,-11.199999999999932,,30.0,18941.0,3.0,41.89999999999998,6.416539050535984,-1.799775028121474,6313.666666666667,631.3666666666667 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,MSHL,Mid Solu Hydropower Limited,610.0,610.0,610.0,,610.0,616.0,-6.0,,11.0,6710.0,1.0,0.0,0.0,-0.974025974025974,6710.0,610.0 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,NABBC,Narayani Development Bank Limited,776.0,776.0,776.0,,776.0,790.0,-14.0,,130.0,100880.0,2.0,0.0,0.0,-1.7721518987341773,50440.0,776.0 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,NABIL,Nabil Bank Limited,558.0,559.9,554.0,,555.0,558.0,-3.0,,3543.0,1969088.1,48.0,5.899999999999977,1.057347670250892,-0.5376344086021506,41022.668750000004,555.7685859441152 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,NBBD2085,10.25% NBBL Debenture 2085,1160.7,1160.7,1160.7,,1160.7,1160.0,0.7000000000000455,,1000.0,1160700.0,1.0,0.0,0.0,0.06034482758621081,1160700.0,1160.7 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,NBF3,Nabil Balanced Fund-3,9.6,9.61,9.6,,9.61,9.71,-0.10000000000000142,,200.0,1921.0,2.0,0.009999999999999787,0.10416666666666445,-1.029866117404752,960.5,9.605 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,NBL,Nepal Bank Limited,274.0,274.0,270.0,,271.0,271.9,-0.8999999999999773,,828.0,225613.0,11.0,4.0,1.4598540145985401,-0.3310040456049935,20510.272727272728,272.4794685990338 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,NFS,Nepal Finance Ltd.,572.1,578.5,572.1,,578.5,586.0,-7.5,,35.0,20119.5,2.0,6.399999999999977,1.1186855444852257,-1.2798634812286689,10059.75,574.8428571428572 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,NGPL,Ngadi Group Power Ltd.,411.0,411.0,411.0,,411.0,410.0,1.0,,1033.0,424563.0,2.0,0.0,0.0,0.24390243902439024,212281.5,411.0 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,NHPC,National Hydro Power Company Limited,260.0,273.0,260.0,,271.6,268.0,3.6000000000000227,,15880.0,4277873.8,51.0,13.0,5.0,1.3432835820895608,83879.87843137255,269.38751889168765 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,NICA,NIC Asia Bank Ltd.,345.0,345.0,336.1,,340.0,340.0,0.0,,1470.0,497226.5,17.0,8.899999999999977,2.5797101449275295,0.0,29248.617647058825,338.24931972789113 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,NICAD2091,7% NIC ASIA Debenture 2091,1041.0,1041.0,1041.0,,1041.0,1055.0,-14.0,,20.0,20820.0,1.0,0.0,0.0,-1.3270142180094786,20820.0,1041.0 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,NICL,Nepal Insurance Co. Ltd.,520.0,520.0,520.0,,520.0,510.9,9.100000000000023,,21.0,10920.0,1.0,0.0,0.0,1.7811704834605642,10920.0,520.0 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,555.0,555.0,555.0,,555.0,560.0,-5.0,,100.0,55500.0,1.0,0.0,0.0,-0.8928571428571428,55500.0,555.0 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,NIFRA,Nepal Infrastructure Bank Limited,251.0,253.0,250.1,,251.0,251.5,-0.5,,1130.0,283311.2,20.0,2.9000000000000057,1.1553784860557792,-0.19880715705765406,14165.560000000001,250.7178761061947 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,NIL,Neco Insurance Limited,622.0,622.0,616.0,,616.0,622.0,-6.0,,642.0,395641.0,4.0,6.0,0.964630225080386,-0.964630225080386,98910.25,616.2632398753894 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,NIMB,Nepal Investment Mega Bank Limited,203.0,203.8,201.0,,203.0,202.8,0.19999999999998863,,4365.0,883561.6,27.0,2.8000000000000114,1.3793103448275916,0.09861932938855454,32724.503703703704,202.41961053837343 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,NLIC,Nepal Life Insurance Co. Ltd.,748.1,750.0,748.1,,748.2,755.1,-6.899999999999977,,345.0,258324.5,7.0,1.8999999999999773,0.253976741077393,-0.9137862534763577,36903.5,748.7666666666667 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,NLICL,National Life Insurance Co. Ltd.,606.9,606.9,588.7,,588.7,578.0,10.700000000000045,,1610.0,974537.0,11.0,18.199999999999932,2.9988465974625034,1.8512110726643678,88594.27272727272,605.3024844720497 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,NMB,NMB Bank Limited,247.0,248.3,247.0,,248.3,249.2,-0.8999999999999773,,4636.0,1149044.7,17.0,1.3000000000000114,0.5263157894736888,-0.3611556982343408,67590.86470588236,247.85261000862812 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,NMBHF2,NMB Hybrid Fund L- II,9.58,9.59,9.58,,9.59,9.61,-0.019999999999999574,,300.0,2876.0,2.0,0.009999999999999787,0.1043841336116888,-0.20811654526534418,1438.0,9.586666666666666 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,NMBMF,NMB Microfinance Bittiya Sanstha Ltd.,630.0,630.0,630.0,,630.0,633.9,-3.8999999999999773,,30.0,18900.0,1.0,0.0,0.0,-0.6152389966871711,18900.0,630.0 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,NMFBS,National Laghubitta Bittiya Sanstha Limited,1120.0,1120.0,1118.0,,1118.0,1125.0,-7.0,,165.0,184670.0,4.0,2.0,0.17857142857142858,-0.6222222222222222,46167.5,1119.2121212121212 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,531.0,531.0,530.0,,530.0,532.2,-2.2000000000000455,,1230.0,652905.0,5.0,1.0,0.18832391713747645,-0.41337842916197765,130581.0,530.8170731707318 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,NRIC,Nepal Reinsurance Company Limited,979.0,979.0,952.1,,955.0,953.0,2.0,,790.0,754416.1,6.0,26.899999999999977,2.7477017364657788,0.2098635886673662,125736.01666666666,954.9570886075949 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,NRM,Nepal Republic Media Limited,315.0,315.0,311.1,,311.8,319.0,-7.199999999999989,,1330.0,414720.0,14.0,3.8999999999999773,1.2380952380952308,-2.2570532915360464,29622.85714285714,311.81954887218046 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,NRN,NRN Infrastructure and Development Limited,1390.0,1440.0,1390.0,,1436.0,1420.0,16.0,,1253.0,1792056.0,19.0,50.0,3.597122302158273,1.1267605633802817,94318.73684210527,1430.2122905027934 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,NSY,Nepal Life Samriddhi Lagani Yojana,9.4,9.4,9.12,,9.12,9.6,-0.4800000000000004,,400.0,3732.0,2.0,0.28000000000000114,2.978723404255331,-5.000000000000004,1866.0,9.33 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,NTC,Nepal Doorsanchar Company Limited,858.0,869.0,855.2,,856.1,861.9,-5.7999999999999545,,229.0,196441.5,12.0,13.799999999999955,1.608391608391603,-0.6729318946513464,16370.125,857.8231441048035 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,607.0,611.0,602.0,,602.0,617.0,-15.0,,5000.0,3026461.7,28.0,9.0,1.4827018121911038,-2.4311183144246353,108087.91785714286,605.2923400000001 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,NYADI,Nyadi Hydropower Limited,358.1,358.1,358.1,,358.1,361.2,-3.099999999999966,,20.0,7162.0,2.0,0.0,0.0,-0.8582502768549186,3581.0,358.1 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,OMPL,Om Megashree Pharmaceuticals Limited,940.1,950.0,940.0,,941.0,955.0,-14.0,,64.0,60272.9,4.0,10.0,1.0637166258908628,-1.4659685863874345,15068.225,941.7640625 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,PCBL,Prime Commercial Bank Ltd.,238.5,244.0,238.5,,243.9,242.0,1.9000000000000057,,691.0,165708.6,8.0,5.5,2.3060796645702304,0.785123966942151,20713.575,239.8098408104197 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,PCIL,Palpa Cement Industries Limited,625.0,672.7,625.0,,658.0,655.0,3.0,,1624.0,1061142.0,81.0,47.700000000000045,7.632000000000007,0.45801526717557256,13100.518518518518,653.4125615763547 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,PHCL,Peoples Hydropower Company Limited,301.2,302.1,301.2,,302.1,302.0,0.10000000000002274,,1644.0,496181.6,14.0,0.9000000000000341,0.29880478087650536,0.033112582781464485,35441.54285714286,301.8136253041362 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,PMHPL,Panchakanya Mai Hydropower Ltd,326.0,326.0,326.0,,326.0,318.0,8.0,,100.0,32600.0,1.0,0.0,0.0,2.515723270440252,32600.0,326.0 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,PMLI,Prabhu Mahalaxmi Life Insurance Limited,444.4,445.1,444.4,,445.1,444.3,0.8000000000000114,,26.0,11563.5,2.0,0.7000000000000455,0.15751575157516776,0.18005851901868364,5781.75,444.75 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,PPCL,Panchthar Power Compant Limited,355.0,355.0,355.0,,355.0,348.0,7.0,,10.0,3550.0,1.0,0.0,0.0,2.0114942528735633,3550.0,355.0 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,PPL,People's Power Limited,345.0,345.0,326.0,,331.0,334.9,-3.8999999999999773,,2065.0,683616.5,8.0,19.0,5.507246376811594,-1.1645267243953352,85452.0625,331.0491525423729 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,PRIN,Prabhu Insurance Ltd.,674.0,688.3,668.3,,688.3,679.0,9.299999999999955,,748.0,503071.7,9.0,20.0,2.967359050445104,1.3696612665684762,55896.85555555556,672.5557486631017 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,PROFL,Progressive Finance Limited,437.0,437.0,437.0,,437.0,437.0,0.0,,320.0,139840.0,3.0,0.0,0.0,0.0,46613.333333333336,437.0 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,PRVU,Prabhu Bank Limited,207.0,207.0,196.6,,197.1,198.0,-0.9000000000000057,,5926.0,1172478.6,29.0,10.400000000000006,5.0241545893719834,-0.45454545454545736,40430.29655172414,197.8532905838677 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,PURE,Pure Energy Limited,845.7,851.0,845.7,,851.0,871.3,-20.299999999999955,,40.0,33952.0,4.0,5.2999999999999545,0.6266997753340374,-2.329851945368984,8488.0,848.8 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,RADHI,Radhi Bidyut Company Ltd,706.9,748.0,706.9,,736.0,744.0,-8.0,,165.0,120423.5,7.0,41.10000000000002,5.814117979912297,-1.0752688172043012,17203.35714285714,729.839393939394 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,RAWA,Rawa Energy Development Limited,430.0,432.0,420.2,,431.0,426.6,4.399999999999977,,1414.0,600641.8,19.0,11.800000000000011,2.7441860465116306,1.031411157993431,31612.726315789478,424.7820367751061 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,RBBF40,RBB Focus 40,9.27,9.54,9.27,,9.54,9.0,0.5399999999999991,,200.0,1881.0,2.0,0.2699999999999996,2.9126213592232966,5.999999999999991,940.5,9.405 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,RFPL,River Falls Power Limited,330.1,332.3,330.1,,332.3,335.0,-2.6999999999999886,,150.0,49693.0,4.0,2.1999999999999886,0.6664647076643406,-0.8059701492537279,12423.25,331.2866666666667 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,RHGCL,Rapti Hydro And General Construction Limited,258.3,265.0,258.3,,265.0,265.7,-0.6999999999999886,,410.0,107980.0,6.0,6.699999999999989,2.5938830816879554,-0.2634550244636766,17996.666666666668,263.3658536585366 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,260.1,263.0,260.1,,263.0,262.0,1.0,,615.0,161313.5,7.0,2.8999999999999773,1.1149557862360542,0.38167938931297707,23044.785714285714,262.29837398373985 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,RIDI,Ridi Power Company Limited,365.0,375.0,365.0,,374.9,372.0,2.8999999999999773,,20171.0,7504929.1,70.0,10.0,2.73972602739726,0.7795698924731121,107213.27285714285,372.06529671310295 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,RLEL,Ridge Line Energy Limited,877.9,907.0,867.0,,900.0,905.0,-5.0,,130.0,116353.0,9.0,40.0,4.556327599954437,-0.5524861878453038,12928.111111111111,895.0230769230769 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,RLFL,Reliance Finance Ltd.,462.6,471.9,462.6,,471.9,470.0,1.8999999999999773,,440.0,206671.0,5.0,9.299999999999955,2.0103761348897438,0.4042553191489313,41334.2,469.70681818181816 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,RMF1,RBB Mutual Fund 1,9.39,9.39,9.39,,9.39,9.68,-0.28999999999999915,,100.0,939.0,1.0,0.0,0.0,-2.9958677685950326,939.0,9.39 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,RNLI,Reliable Nepal Life Insurance Limited,440.0,442.0,440.0,,442.0,444.0,-2.0,,94.0,41460.2,8.0,2.0,0.45454545454545453,-0.45045045045045046,5182.525,441.06595744680845 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,643.5,643.5,643.5,,643.5,647.6,-4.100000000000023,,11.0,7078.5,1.0,0.0,0.0,-0.633106856084006,7078.5,643.5 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,RSML,Reliance Spinning Mills Limited,3110.0,3200.0,3110.0,,3128.0,3185.0,-57.0,,7827.0,24482890.0,110.0,90.0,2.8938906752411575,-1.7896389324960755,222571.72727272726,3128.004343937652 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,RSY,Reliable Samriddhi Yojana,10.2,10.2,10.2,,10.2,10.2,0.0,,200.0,2040.0,2.0,0.0,0.0,0.0,1020.0,10.2 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,SABBL,Salapa Bikas Bank Limited,1130.0,1130.0,1020.1,,1053.1,1080.0,-26.90000000000009,,1252.0,1341667.2,48.0,109.89999999999998,9.725663716814157,-2.4907407407407494,27951.399999999998,1071.6191693290734 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,SADBL,Shangrila Development Bank Ltd.,416.5,421.0,415.0,,415.0,416.1,-1.1000000000000227,,497.0,207044.5,6.0,6.0,1.440576230492197,-0.2643595289593902,34507.416666666664,416.5885311871227 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,SAGAR,Sagar Distillery Limited,1720.0,1759.0,1713.0,,1759.0,1755.0,4.0,,140.0,241270.0,3.0,46.0,2.6744186046511627,0.2279202279202279,80423.33333333333,1723.357142857143 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,SAHAS,Sahas Urja Limited,663.9,670.0,662.0,,665.0,663.9,1.1000000000000227,,5221.0,3477037.4,42.0,8.0,1.2050007531254707,0.16568760355475565,82786.60476190476,665.9715380195365 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,SAIL,Shreenagar Agritech Industries Limited,1070.0,1111.0,1070.0,,1095.0,1120.0,-25.0,,1275.0,1381826.0,26.0,41.0,3.8317757009345796,-2.232142857142857,53147.153846153844,1083.7850980392157 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,SALICO,Sagarmatha Lumbini Insurance Co. Limited,585.0,590.0,580.0,,590.0,601.0,-11.0,,8350.0,4857063.0,44.0,10.0,1.7094017094017095,-1.8302828618968388,110387.79545454546,581.6841916167665 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,SANIMA,Sanima Bank Limited,368.5,370.9,368.0,,370.0,369.5,0.5,,3786.0,1396639.5,15.0,2.8999999999999773,0.7869742198100346,0.13531799729364005,93109.3,368.8958003169572 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,SANVI,Sanvi Energy Limited,618.0,618.9,601.1,,601.1,605.3,-4.199999999999932,,1960.0,1201452.0,20.0,17.799999999999955,2.880258899676368,-0.6938708078638579,60072.6,612.9857142857143 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,SAPDBL,Saptakoshi Development Bank Ltd,818.0,818.0,806.4,,809.0,816.0,-7.0,,1670.0,1353216.0,12.0,11.600000000000023,1.418092909535455,-0.857843137254902,112768.0,810.3089820359281 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,SARBTM,Sarbottam Cement Limited,791.0,805.0,791.0,,805.0,791.0,14.0,,510.0,403550.0,2.0,14.0,1.7699115044247788,1.7699115044247788,201775.0,791.2745098039215 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,SBI,Nepal SBI Bank Limited,408.1,408.1,402.0,,402.0,408.1,-6.100000000000023,,495.0,201948.5,2.0,6.100000000000023,1.494731683410934,-1.494731683410934,100974.25,407.9767676767677 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,SBL,Siddhartha Bank Limited,412.4,413.0,412.4,,413.0,412.5,0.5,,2340.0,966200.0,14.0,0.6000000000000227,0.14548981571290562,0.12121212121212122,69014.28571428571,412.9059829059829 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,SBLD89,10.75% SBL Debenture 2089,1271.0,1271.0,1271.0,,1271.0,1260.0,11.0,,4495.0,5713145.0,1.0,0.0,0.0,0.873015873015873,5713145.0,1271.0 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,SCB,Standard Chartered Bank Limited,650.1,657.0,641.0,,657.0,655.0,2.0,,253.0,164249.4,7.0,16.0,2.461159821565913,0.3053435114503817,23464.2,649.207114624506 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,SEF,Siddhartha Equity Fund,9.9,10.19,9.9,,10.19,9.79,0.40000000000000036,,23150.0,229620.0,7.0,0.28999999999999915,2.9292929292929206,4.0858018386108315,32802.857142857145,9.91879049676026 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,SFEF,Sunrise Focused Equity Fund,10.0,10.0,10.0,,10.0,10.0,0.0,,100.0,1000.0,1.0,0.0,0.0,0.0,1000.0,10.0 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,SGHC,Swet-Ganga Hydropower & Construction Limited ,315.0,324.0,315.0,,323.0,318.0,5.0,,1565.0,498185.0,11.0,9.0,2.857142857142857,1.5723270440251573,45289.545454545456,318.3290734824281 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,SGHL,Sanigad Hydro Limited,535.0,544.0,525.0,,534.1,535.0,-0.8999999999999773,,5590.0,2976409.0,331.0,19.0,3.551401869158879,-0.1682242990654163,8992.172205438066,532.4524150268336 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,SHEL,Singati Hydro Energy Limited,307.0,307.0,306.0,,306.0,306.5,-0.5,,320.0,98220.0,5.0,1.0,0.32573289902280134,-0.1631321370309951,19644.0,306.9375 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,SHIVM,SHIVAM CEMENTS LTD,641.5,641.5,637.0,,641.0,641.0,0.0,,1120.0,717431.0,15.0,4.5,0.7014809041309431,0.0,47828.73333333333,640.5633928571428 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,SHL,Soaltee Hotel Limited,499.0,499.0,498.2,,498.2,500.9,-2.6999999999999886,,375.0,186905.0,3.0,0.8000000000000114,0.1603206412825674,-0.5390297464563762,62301.666666666664,498.41333333333336 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1468.5,1468.5,1468.5,,1468.5,1513.9,-45.40000000000009,,10.0,14685.0,1.0,0.0,0.0,-2.9988770724618594,14685.0,1468.5 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,SHPC,Sanima Mai Hydropower Ltd.,507.0,507.2,505.3,,505.3,511.0,-5.699999999999989,,1050.0,531991.8,6.0,1.8999999999999773,0.37475345167652413,-1.115459882583168,88665.3,506.6588571428572 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,SIFC,Shree Investment Finance Co. Ltd.,505.1,515.1,505.1,,515.1,520.0,-4.899999999999977,,22.0,11202.0,3.0,10.0,1.9798059790140563,-0.942307692307688,3734.0,509.1818181818182 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,SIKLES,Sikles Hydropower Limited,555.0,555.0,555.0,,555.0,559.1,-4.100000000000023,,11.0,6105.0,1.0,0.0,0.0,-0.7333214094079811,6105.0,555.0 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,SINDU,Sindhu Bikash Bank Ltd,720.0,720.0,702.0,,704.0,709.5,-5.5,,213.0,150207.0,9.0,18.0,2.5,-0.7751937984496124,16689.666666666668,705.1971830985915 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,SIPD,Shikhar power Development Limited,716.0,716.0,685.1,,692.0,696.0,-4.0,,560.0,388635.0,31.0,30.899999999999977,4.315642458100555,-0.5747126436781609,12536.612903225807,693.9910714285714 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,270.8,280.0,270.8,,280.0,277.0,3.0,,1100.0,298711.0,12.0,9.199999999999989,3.3973412112259926,1.083032490974729,24892.583333333332,271.55545454545455 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,SJLIC,SuryaJyoti Life Insurance Company Limited,417.0,420.0,417.0,,417.0,417.9,-0.8999999999999773,,440.0,184060.0,9.0,3.0,0.7194244604316548,-0.21536252692031044,20451.11111111111,418.3181818181818 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,768.0,768.0,768.0,,768.0,761.0,7.0,,50.0,38400.0,2.0,0.0,0.0,0.9198423127463863,19200.0,768.0 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,SKHEL,Suryakunda Hydro Electric Limited,930.4,987.0,930.4,,965.3,979.3,-14.0,,310.0,299724.0,12.0,56.60000000000002,6.083404987102324,-1.4295925661186564,24977.0,966.8516129032258 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,SKHL,Super Khudi Hydropower Limited,903.0,903.0,878.0,,886.0,905.0,-19.0,,100.0,88482.0,9.0,25.0,2.768549280177187,-2.0994475138121547,9831.333333333334,884.82 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1075.0,1105.0,1075.0,,1105.0,1099.9,5.099999999999909,,60.0,66000.0,2.0,30.0,2.7906976744186047,0.4636785162287398,33000.0,1100.0 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,720.1,728.0,720.1,,728.0,742.0,-14.0,,33.0,23929.2,3.0,7.899999999999977,1.0970698514095232,-1.8867924528301887,7976.400000000001,725.1272727272727 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,SMH,Super Mai Hydropower Limited,506.0,506.0,506.0,,506.0,511.0,-5.0,,36.0,18216.0,2.0,0.0,0.0,-0.9784735812133072,9108.0,506.0 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,SMHL,Super Madi Hydropower Limited,500.0,500.0,492.5,,492.5,499.9,-7.399999999999977,,3793.0,1884833.0,19.0,7.5,1.5,-1.480296059211838,99201.73684210527,496.92407065647245 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,SMJC,Sagarmatha Jalabidhyut Company Limited,461.0,461.0,447.6,,449.1,460.0,-10.899999999999977,,56.0,25312.1,5.0,13.399999999999977,2.9067245119305807,-2.3695652173912993,5062.42,452.0017857142857 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,757.1,757.1,757.0,,757.0,766.8,-9.799999999999955,,50.0,37852.0,2.0,0.10000000000002274,0.013208294809143142,-1.278038601982258,18926.0,757.04 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,SNLI,Sun Nepal Life Insurance Company Limited,430.0,431.0,430.0,,431.0,431.7,-0.6999999999999886,,146.0,62824.3,13.0,1.0,0.23255813953488372,-0.16214964095436382,4832.638461538461,430.30342465753426 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,SNORL,Snow Rivers Limited,925.0,955.0,925.0,,955.0,926.0,29.0,,3184.0,3002388.0,87.0,30.0,3.2432432432432434,3.131749460043196,34510.206896551725,942.9610552763819 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,SOHL,Solu Hydropower Limited,605.0,613.6,600.2,,610.0,606.3,3.7000000000000455,,2243.0,1360341.6,101.0,13.399999999999977,2.2148760330578474,0.6102589477156598,13468.728712871289,606.4831029870709 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,SONA,Sonapur Minerals And Oil Limited,407.2,410.1,407.2,,409.2,410.0,-0.8000000000000114,,1170.0,479569.0,17.0,2.900000000000034,0.7121807465618945,-0.19512195121951498,28209.941176470587,409.88803418803417 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,SOPL,Sopan Pharmaceuticals Limited,848.0,860.0,839.0,,851.0,848.0,3.0,,2383.0,2022836.0,100.0,21.0,2.4764150943396226,0.3537735849056604,20228.36,848.8610994544691 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,SPC,Samling Power Company Limited,420.0,420.0,412.5,,412.5,420.0,-7.5,,30.0,12525.0,3.0,7.5,1.7857142857142856,-1.7857142857142856,4175.0,417.5 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,SPDL,Synergy Power Development Ltd.,384.0,384.0,372.0,,372.2,378.0,-5.800000000000011,,1000.0,374688.0,10.0,12.0,3.125,-1.5343915343915373,37468.8,374.688 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,SPIL,Siddhartha Premier Insurance Limited,697.0,700.0,696.5,,696.5,718.0,-21.5,,1750.0,1222694.0,5.0,3.5,0.5021520803443328,-2.9944289693593316,244538.8,698.6822857142857 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,SRLI,Sanima Reliance Life Insurance Limited,380.5,384.9,380.5,,380.8,382.6,-1.8000000000000114,,311.0,119178.9,13.0,4.399999999999977,1.1563731931668797,-0.47046523784631766,9167.607692307693,383.2118971061093 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,SSHL,Shiva Shree Hydropower Ltd,203.4,206.0,203.4,,206.0,205.0,1.0,,388.0,79611.2,5.0,2.5999999999999943,1.2782694198623374,0.4878048780487805,15922.24,205.18350515463916 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2070.0,2070.0,2027.0,,2027.0,2080.0,-53.0,,38.0,77886.0,2.0,43.0,2.077294685990338,-2.548076923076923,38943.0,2049.6315789473683 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,669.2,669.2,669.2,,669.2,688.0,-18.799999999999955,,10.0,6692.0,1.0,0.0,0.0,-2.7325581395348775,6692.0,669.2 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,SYPNL,SY Panel Nepal Limited,1350.0,1379.0,1350.0,,1370.0,1360.0,10.0,,2502.0,3393267.0,31.0,29.0,2.148148148148148,0.7352941176470588,109460.2258064516,1356.2218225419665 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,TAMOR,Sanima Middle Tamor Hydropower Limited,451.0,457.0,449.1,,451.0,456.0,-5.0,,980.0,441720.0,16.0,7.899999999999977,1.7516629711751612,-1.0964912280701753,27607.5,450.734693877551 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,560.0,562.0,551.0,,561.0,560.0,1.0,,1750.0,978310.0,91.0,11.0,1.9642857142857142,0.17857142857142858,10750.65934065934,559.0342857142857 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,TSHL,Three Star Hydropower Limited,379.0,385.0,377.0,,377.0,382.0,-5.0,,36.0,13720.0,3.0,8.0,2.1108179419525066,-1.3089005235602094,4573.333333333333,381.1111111111111 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,TTL,Trade Tower Limited,724.0,749.9,724.0,,728.4,731.0,-2.6000000000000227,,250.0,184602.0,15.0,25.899999999999977,3.5773480662983395,-0.35567715458276644,12306.8,738.408 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,TVCL,Trishuli Jal Vidhyut Company Limited ,514.5,514.5,500.0,,500.0,490.0,10.0,,40.0,20145.0,2.0,14.5,2.818270165208941,2.0408163265306123,10072.5,503.625 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,UAIL,United Ajod Insurance Limited,450.0,450.0,450.0,,450.0,446.0,4.0,,100.0,45000.0,3.0,0.0,0.0,0.8968609865470852,15000.0,450.0 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,UHEWA,Upper Hewakhola Hydropower Company Limited,606.9,606.9,560.7,,588.6,578.0,10.600000000000023,,61.0,35794.0,5.0,46.19999999999993,7.612456747404833,1.83391003460208,7158.8,586.7868852459017 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2735.5,2850.0,2735.5,,2815.0,2792.0,23.0,,136.0,382085.0,6.0,114.5,4.185706452202522,0.82378223495702,63680.833333333336,2809.448529411765 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,ULHC,Upper Lohore Khola Hydropower Company Limited,346.0,346.0,346.0,,346.0,348.0,-2.0,,140.0,48440.0,4.0,0.0,0.0,-0.5747126436781609,12110.0,346.0 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,UMHL,United Modi Hydropower Ltd.,570.0,585.0,570.0,,585.0,585.0,0.0,,2100.0,1208473.0,15.0,15.0,2.631578947368421,0.0,80564.86666666667,575.4633333333334 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,UNHPL,Union Hydropower Limited,386.0,386.0,386.0,,386.0,389.9,-3.8999999999999773,,40.0,15440.0,1.0,0.0,0.0,-1.0002564760194863,15440.0,386.0 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1240.0,1240.0,1240.0,,1240.0,1269.0,-29.0,,10.0,12400.0,1.0,0.0,0.0,-2.2852639873916467,12400.0,1240.0 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,UPCL,UNIVERSAL POWER COMPANY LTD,355.0,355.0,345.1,,353.0,349.9,3.1000000000000227,,1469.0,517988.7,6.0,9.899999999999977,2.788732394366191,0.8859674192626531,86331.45,352.6131381892444 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,UPPER,Upper Tamakoshi Hydropower Ltd,197.7,198.0,195.1,,196.7,195.5,1.1999999999999886,,3349.0,656040.6,28.0,2.9000000000000057,1.4668689934243835,0.6138107416879738,23430.02142857143,195.89148999701402 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,USHEC,Upper Solu Hydro Electric Company Limited,486.0,486.2,486.0,,486.2,491.2,-5.0,,20.0,9722.0,2.0,0.19999999999998863,0.04115226337448326,-1.017915309446254,4861.0,486.1 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,USHL,Upper Syange Hydropower Limited,545.1,550.0,540.0,,540.0,550.0,-10.0,,84.0,45676.1,6.0,10.0,1.83452577508714,-1.8181818181818181,7612.683333333333,543.7630952380953 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,670.0,671.1,670.0,,671.1,680.0,-8.899999999999977,,20.0,13411.0,2.0,1.1000000000000227,0.16417910447761533,-1.3088235294117614,6705.5,670.55 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,VLUCL,Vision Lumbini Urja Company Limited ,427.0,429.0,427.0,,429.0,440.0,-11.0,,20.0,8560.0,2.0,2.0,0.468384074941452,-2.5,4280.0,428.0 +2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,YMHL,Yambaling Hydropower Limited,637.8,658.0,637.8,,658.0,642.0,16.0,,4007.0,2602574.0,133.0,20.200000000000045,3.167137033552845,2.4922118380062304,19568.225563909775,649.5068629897679 From 676925c59267204160fa165b4a81ea32937bf985 Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Wed, 29 Jul 2026 06:15:30 +0000 Subject: [PATCH 3/9] Update market data (2026-07-29 12:00:21 NPT) [run:30427570841-1] --- .../2026/07/market_summary_2026-07-29.csv | 1 + data/nepse/2026/07/today_price_2026-07-29.csv | 294 ++++++++++++++++++ 2 files changed, 295 insertions(+) diff --git a/data/nepse/2026/07/market_summary_2026-07-29.csv b/data/nepse/2026/07/market_summary_2026-07-29.csv index eab99747..01078616 100644 --- a/data/nepse/2026/07/market_summary_2026-07-29.csv +++ b/data/nepse/2026/07/market_summary_2026-07-29.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 2026-07-29T05:15:35+00:00,2026-07-29T11:00:35+05:45,2026-07-29,11:00:35,1785302135,2,5,11,OPEN,,,,,,,,,, 2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,OPEN,,,,,,,,,, +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,OPEN,,,,,,,,,, diff --git a/data/nepse/2026/07/today_price_2026-07-29.csv b/data/nepse/2026/07/today_price_2026-07-29.csv index 51ee2709..07dfe34b 100644 --- a/data/nepse/2026/07/today_price_2026-07-29.csv +++ b/data/nepse/2026/07/today_price_2026-07-29.csv @@ -302,3 +302,297 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,670.0,671.1,670.0,,671.1,680.0,-8.899999999999977,,20.0,13411.0,2.0,1.1000000000000227,0.16417910447761533,-1.3088235294117614,6705.5,670.55 2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,VLUCL,Vision Lumbini Urja Company Limited ,427.0,429.0,427.0,,429.0,440.0,-11.0,,20.0,8560.0,2.0,2.0,0.468384074941452,-2.5,4280.0,428.0 2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,nepse_official,OPEN,2026-07-29,YMHL,Yambaling Hydropower Limited,637.8,658.0,637.8,,658.0,642.0,16.0,,4007.0,2602574.0,133.0,20.200000000000045,3.167137033552845,2.4922118380062304,19568.225563909775,649.5068629897679 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,945.7,945.7,925.0,,925.0,945.7,-20.700000000000045,,105.0,97407.1,5.0,20.700000000000045,2.188854816538019,-2.188854816538019,19481.420000000002,927.6866666666667 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,ADBL,Agricultural Development Bank Limited,323.0,323.0,318.1,,318.2,320.5,-2.3000000000000114,,12026.0,3847012.9,38.0,4.899999999999977,1.5170278637770829,-0.7176287051482094,101237.18157894736,319.89131049392984 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,AHL,Asian Hydropower Limited,410.4,430.0,410.4,,419.0,420.0,-1.0,,200.0,84179.0,10.0,19.600000000000023,4.775828460038992,-0.2380952380952381,8417.9,420.895 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,AHPC,Arun Valley Hydropower Development Co. Ltd.,270.0,270.0,267.6,,268.1,270.0,-1.8999999999999773,,8761.0,2349919.7,33.0,2.3999999999999773,0.8888888888888804,-0.7037037037036953,71209.68787878788,268.2250542175551 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,355.0,372.0,355.0,,368.7,369.0,-0.30000000000001137,,23025.0,8527728.3,85.0,17.0,4.788732394366197,-0.08130081300813316,100326.21529411766,370.3682214983714 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,AKPL,Arun Kabeli Power Ltd.,257.0,257.7,256.8,,257.7,258.5,-0.8000000000000114,,101.0,25973.2,4.0,0.8999999999999773,0.35019455252917403,-0.30947775628627133,6493.3,257.160396039604 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1050.0,1130.0,1050.0,,1095.0,1094.0,1.0,,192.0,208178.0,11.0,80.0,7.6190476190476195,0.09140767824497258,18925.272727272728,1084.2604166666667 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,ALICL,Asian Life Insurance Co. Limited,455.7,455.7,429.2,,430.5,434.0,-3.5,,1565.0,683046.5,11.0,26.5,5.815229317533465,-0.8064516129032258,62095.13636363636,436.4514376996805 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5600.0,5650.0,5600.0,,5615.0,5735.0,-120.0,,390.0,2189261.0,11.0,50.0,0.8928571428571428,-2.092414995640802,199023.72727272726,5613.489743589744 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,APHL,Appolo Hydropower Limited,825.6,866.8,825.6,,866.0,869.0,-3.0,,3145.0,2692900.0,66.0,41.19999999999993,4.990310077519371,-0.34522439585730724,40801.51515151515,856.248012718601 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,API,Api Power Company Ltd.,336.5,339.0,334.0,,336.6,336.5,0.10000000000002274,,16521.0,5552249.8,72.0,5.0,1.4858841010401187,0.029717682020809134,77114.58055555556,336.0722595484535 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1037.2,1040.0,1037.2,,1040.0,1042.0,-2.0,,40.0,41572.0,3.0,2.7999999999999545,0.2699575780948664,-0.19193857965451055,13857.333333333334,1039.3 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,BANDIPUR,Bandipur Cablecar and Tourism Limited,721.1,739.9,721.1,,732.0,730.0,2.0,,1835.0,1346200.0,57.0,18.799999999999955,2.6071279988905776,0.273972602739726,23617.543859649122,733.6239782016348 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,BARUN,Barun Hydropower Co. Ltd.,325.0,333.0,325.0,,330.0,324.2,5.800000000000011,,3729.0,1224457.1,15.0,8.0,2.4615384615384617,1.789019123997536,81630.47333333334,328.36071332797 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,BBC,Bishal Bazar Company Limited,4210.0,4325.0,4210.0,,4221.2,4300.0,-78.80000000000018,,40.0,170762.0,4.0,115.0,2.7315914489311166,-1.832558139534888,42690.5,4269.05 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,BEDC,Bhugol Energy Development Company Limited,322.0,328.9,321.5,,323.5,325.0,-1.5,,3312.0,1067992.8,26.0,7.399999999999977,2.298136645962726,-0.46153846153846156,41076.64615384616,322.46159420289854 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,BFC,Best Finance Company Ltd.,489.0,525.0,489.0,,518.0,514.0,4.0,,3121.0,1613040.2,32.0,36.0,7.361963190184049,0.7782101167315175,50407.50625,516.8344120474206 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,BGWT,Bhagawati Hydropower Development Company Limited,573.0,582.0,573.0,,582.0,590.0,-8.0,,71.0,40783.0,3.0,9.0,1.5706806282722512,-1.3559322033898304,13594.333333333334,574.4084507042254 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,BHCL,Bikash Hydropower Company Limited,496.0,505.0,496.0,,496.5,499.2,-2.6999999999999886,,2136.0,1065449.0,44.0,9.0,1.8145161290322582,-0.5408653846153824,24214.75,498.80571161048687 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,BHDC,Bindhyabasini Hydropower Development Company Limited,426.1,434.0,426.1,,431.0,435.0,-4.0,,187.0,80422.1,10.0,7.899999999999977,1.8540248767894805,-0.9195402298850575,8042.210000000001,430.064705882353 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,BHL,Balephi Hydropower Limited,215.0,216.0,213.0,,214.0,214.8,-0.8000000000000114,,3891.0,836350.2,36.0,3.0,1.3953488372093024,-0.37243947858473525,23231.949999999997,214.94479568234385 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,BHPL,Barahi Hydropower Public Limited,489.0,489.0,485.0,,485.0,483.0,2.0,,20.0,9740.0,2.0,4.0,0.81799591002045,0.4140786749482402,4870.0,487.0 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,BJHL,Bhujung Hydropower Limited,746.0,793.0,716.1,,735.0,745.0,-10.0,,1133.0,833932.5,39.0,76.89999999999998,10.3083109919571,-1.342281879194631,21382.884615384617,736.0392762577228 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,278.4,288.8,278.4,,288.8,287.0,1.8000000000000114,,2321.0,662798.4,18.0,10.400000000000034,3.735632183908059,0.627177700348436,36822.13333333333,285.5658767772512 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,BOKD86KA,"BOK Debenture 2086 ""KA""",1145.4,1145.4,1145.4,,1145.4,1145.4,0.0,,9.0,10308.6,1.0,0.0,0.0,0.0,10308.6,1145.4 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,BPCL,Butwal Power Company Limited,660.0,660.0,655.0,,655.3,660.0,-4.7000000000000455,,108.0,70683.0,3.0,5.0,0.7575757575757576,-0.712121212121219,23561.0,654.4722222222222 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,BUNGAL,Bungal Hydro Limited,599.2,612.0,591.2,,597.1,599.5,-2.3999999999999773,,1631.0,979189.0,28.0,20.799999999999955,3.471295060080099,-0.4003336113427819,34971.03571428572,600.3611281422441 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,940.5,944.0,937.0,,937.0,940.0,-3.0,,1377.0,1295909.8,28.0,7.0,0.7442849548112705,-0.3191489361702127,46282.49285714286,941.1109658678287 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,CBLD88,Civil Bank Debenture 2088,1274.6,1274.6,1236.4,,1250.0,1314.0,-64.0,,40.0,50233.0,3.0,38.19999999999982,2.9970186725246997,-4.87062404870624,16744.333333333332,1255.825 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,CFCL,Central Finance Co. Ltd.,686.0,686.0,641.0,,645.9,654.2,-8.300000000000068,,41755.0,27101766.7,121.0,45.0,6.559766763848396,-1.268725160501386,223981.5429752066,649.0663800742426 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,CGH,Chandragiri Hills Limited,789.0,797.0,789.0,,794.0,788.6,5.399999999999977,,3219.0,2550515.0,37.0,8.0,1.0139416983523446,0.6847577986304815,68932.83783783784,792.3314694004349 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,CHCL,Chilime Hydropower Company Limited,496.1,496.1,493.0,,493.0,497.0,-4.0,,7335.0,3616617.0,12.0,3.1000000000000227,0.6248740173352192,-0.8048289738430584,301384.75,493.06298568507157 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,CHDC,CEDB Holdings Limited,2282.0,2339.0,2273.0,,2294.0,2280.0,14.0,,783.0,1788601.5,16.0,66.0,2.892199824715162,0.6140350877192983,111787.59375,2284.293103448276 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,CHL,Chhyangdi Hydropower Ltd.,262.0,262.0,262.0,,262.0,262.0,0.0,,3.0,765.0,1.0,0.0,0.0,0.0,765.0,255.0 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,CIT,Citizen Investment Trust,1717.0,1723.0,1710.0,,1722.0,1717.0,5.0,,406.0,695926.0,21.0,13.0,0.7571345369831101,0.29120559114735,33139.333333333336,1714.103448275862 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,CITY,City Hotel Limited,357.4,378.0,357.4,,370.0,369.0,1.0,,16051.0,5977745.4,92.0,20.600000000000023,5.763850027979861,0.27100271002710025,64975.493478260876,372.42199239922746 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,CKHL,Chirkhwa Hydropower Limited ,589.5,589.5,572.0,,589.2,607.7,-18.5,,60.0,34968.0,6.0,17.5,2.9686174724342664,-3.0442652624650317,5828.0,582.8 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,CLI,Citizen Life Insurance Company Limited,441.0,455.0,441.0,,445.1,450.0,-4.899999999999977,,10362.0,4606185.3,57.0,14.0,3.1746031746031744,-1.088888888888884,80810.26842105263,444.5266647365373 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,CORBL,Corporate Development Bank Limited,1350.0,1350.0,1285.3,,1310.0,1377.9,-67.90000000000009,,29272.0,38276446.7,475.0,64.70000000000005,4.792592592592596,-4.927788663908853,80581.99305263159,1307.6129646078164 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,CREST,Crest Micro Life Insurance Limited,1190.0,1256.0,1160.0,,1186.1,1197.9,-11.800000000000182,,5032.0,5996499.1,49.0,96.0,8.067226890756302,-0.9850571834043059,122377.53265306122,1191.6731120826707 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,CSY,Citizens Santulit Yojana,9.01,9.21,9.01,,9.21,9.25,-0.03999999999999915,,690.0,6334.9,3.0,0.20000000000000107,2.2197558268590574,-0.43243243243242324,2111.633333333333,9.181014492753622 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1360.0,1360.0,1360.0,,1360.0,1360.0,0.0,,9.0,11872.8,1.0,0.0,0.0,0.0,11872.8,1319.1999999999998 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,CZBIL,Citizens Bank International Limited,218.4,218.4,205.0,,205.0,208.0,-3.0,,14481.0,2981720.9,42.0,13.400000000000006,6.135531135531138,-1.4423076923076923,70993.35476190476,205.9057316483668 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,842.0,842.0,841.0,,841.0,842.0,-1.0,,966.0,813348.0,7.0,1.0,0.11876484560570072,-0.11876484560570072,116192.57142857143,841.9751552795032 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,DHEL,Daramkhola Hydro Energy Limited,590.2,602.0,590.2,,593.0,597.1,-4.100000000000023,,1993.0,1184810.0,33.0,11.799999999999955,1.9993222636394363,-0.6866521520683341,35903.333333333336,594.4856999498244 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,DHPL,Dibyashwori Hydropower Ltd.,295.0,297.0,295.0,,295.0,290.0,5.0,,537.0,158449.0,3.0,2.0,0.6779661016949152,1.7241379310344827,52816.333333333336,295.0633147113594 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1248.6,1248.6,1248.6,,1248.6,1215.0,33.59999999999991,,10.0,12486.0,1.0,0.0,0.0,2.765432098765425,12486.0,1248.6 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,DOLTI,Dolti Power Company Limited,320.0,326.0,320.0,,323.5,323.0,0.5,,666.0,214321.5,10.0,6.0,1.875,0.15479876160990713,21432.15,321.80405405405406 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,DORDI,Dordi Khola Jal Bidyut Company Limited,256.0,259.9,256.0,,259.9,259.0,0.8999999999999773,,165.0,42341.0,10.0,3.8999999999999773,1.5234374999999911,0.3474903474903387,4234.1,256.6121212121212 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,EBL,Everest Bank Limited,725.0,728.0,720.0,,727.0,725.0,2.0,,733.0,530687.8,18.0,8.0,1.103448275862069,0.27586206896551724,29482.655555555557,723.9942701227832 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,EBLD85,10.50% Everest Bank Limited Debenture 2085,1123.7,1123.7,1102.1,,1102.1,1123.7,-21.600000000000136,,28.0,30762.5,2.0,21.600000000000136,1.9222212334253035,-1.9222212334253035,15381.25,1098.6607142857142 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,EBLD86,Everest Bank Limited,1120.0,1130.0,1120.0,,1130.0,1100.0,30.0,,5110.0,5774075.0,6.0,10.0,0.8928571428571428,2.727272727272727,962345.8333333334,1129.9559686888454 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,ECL,Everest Colour Limited,886.8,990.1,886.8,,990.1,861.0,129.10000000000002,,220.0,215318.0,22.0,103.30000000000007,11.648624267027524,14.994192799070852,9787.181818181818,978.7181818181818 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,EDBL,Excel Development Bank Ltd.,580.1,580.1,580.1,,580.1,580.0,0.10000000000002274,,900.0,522090.0,2.0,0.0,0.0,0.017241379310348748,261045.0,580.1 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,EHPL,Eastern Hydropower Limited,360.0,360.0,341.2,,349.0,351.0,-2.0,,270.0,94064.0,18.0,18.80000000000001,5.222222222222225,-0.5698005698005698,5225.777777777777,348.3851851851852 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,ENL,Emerging Nepal Limited,805.0,805.0,804.9,,804.9,805.0,-0.10000000000002274,,60.0,48296.0,4.0,0.10000000000002274,0.01242236024845003,-0.01242236024845003,12074.0,804.9333333333333 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,750.0,770.0,750.0,,765.0,765.2,-0.20000000000004547,,760.0,575514.0,9.0,20.0,2.666666666666667,-0.026136957658134535,63946.0,757.2552631578948 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,951.1,960.0,949.0,,950.0,972.7,-22.700000000000045,,2627.0,2495931.5,36.0,11.0,1.156555567237935,-2.3337102909427414,69331.43055555556,950.1071564522268 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,GBBL,Garima Bikas Bank Limited,416.0,420.0,416.0,,420.0,418.0,2.0,,4734.0,1980724.0,10.0,4.0,0.9615384615384616,0.4784688995215311,198072.4,418.4038867765104 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,GBIME,Global IME Bank Limited,253.5,259.4,253.5,,258.6,259.4,-0.7999999999999545,,41166.0,10615041.0,124.0,5.899999999999977,2.3274161735700107,-0.30840400925210276,85605.16935483871,257.8594228246611 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,GBIMEP,Global IME Bank Ltd. Promoter Share,120.8,120.8,120.8,,120.8,127.1,-6.299999999999997,,16479.0,1990663.2,1.0,0.0,0.0,-4.956726986624703,1990663.2,120.8 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,769.8,769.8,746.8,,746.8,752.0,-5.2000000000000455,,730.0,545697.0,6.0,23.0,2.987789036113276,-0.6914893617021337,90949.5,747.5301369863014 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,GCIL,Ghorahi Cement Industry Limited,354.4,355.3,354.4,,355.3,360.0,-4.699999999999989,,1145.0,406400.4,20.0,0.9000000000000341,0.25395033860046107,-1.3055555555555522,20320.02,354.93484716157207 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,GFCL,Goodwill Finance Limited,626.8,626.8,611.0,,611.0,617.7,-6.7000000000000455,,300.0,184880.0,2.0,15.799999999999955,2.520740268028072,-1.0846689331390715,92440.0,616.2666666666667 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,GHL,Ghalemdi Hydro Limited,230.0,230.0,225.2,,227.0,227.3,-0.30000000000001137,,3455.0,783165.0,23.0,4.800000000000011,2.0869565217391353,-0.13198416190057694,34050.65217391304,226.67583212735167 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1118.0,1118.0,1117.5,,1117.5,1109.0,8.5,,20.0,22355.0,2.0,0.5,0.044722719141323794,0.7664562669071235,11177.5,1117.75 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,GLH,GreenLife Hydropower Limited,251.0,257.5,251.0,,254.1,253.0,1.0999999999999943,,338.0,86455.5,12.0,6.5,2.589641434262948,0.43478260869564994,7204.625,255.78550295857988 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1273.0,1273.0,1273.0,,1273.0,1212.5,60.5,,10.0,12730.0,1.0,0.0,0.0,4.989690721649485,12730.0,1273.0 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,479.9,479.9,470.0,,475.0,471.0,4.0,,1120.0,532410.0,6.0,9.899999999999977,2.062929777036878,0.8492569002123143,88735.0,475.36607142857144 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,GMLI,Guardian Micro Life Insurance Limited ,1145.8,1172.0,1145.8,,1150.1,1164.0,-13.900000000000091,,530.0,618824.0,10.0,26.200000000000045,2.2866119741665254,-1.1941580756013823,61882.4,1167.5924528301887 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,GRDBL,Green Development Bank Ltd.,1121.0,1121.0,1054.9,,1057.1,1068.0,-10.900000000000091,,236.0,250099.6,8.0,66.09999999999991,5.8965209634255045,-1.0205992509363382,31262.45,1059.7440677966101 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,GSY,Garima Samriddhi Yojana,10.15,10.15,10.15,,10.15,10.46,-0.3100000000000005,,100.0,1015.0,1.0,0.0,0.0,-2.9636711281070793,1015.0,10.15 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,GUFL,Gurkhas Finance Ltd.,584.0,590.0,577.2,,582.7,584.0,-1.2999999999999545,,1539.0,891337.0,23.0,12.799999999999955,2.1917808219178005,-0.22260273972601963,38753.782608695656,579.1663417803769 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,GVL,Green Ventures Limited,480.2,480.6,480.0,,480.0,487.9,-7.899999999999977,,3741.0,1795768.8,24.0,0.6000000000000227,0.12494793835902182,-1.619184259069477,74823.7,480.02373696872496 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,H8020,Himalayan 80-20,11.7,11.8,11.7,,11.8,11.81,-0.009999999999999787,,600.0,7030.0,3.0,0.10000000000000142,0.854700854700867,-0.08467400508043849,2343.3333333333335,11.716666666666667 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,HATHY,Hathway Investment Nepal Limited,742.6,742.6,703.4,,716.0,721.0,-5.0,,194.0,139204.8,9.0,39.200000000000045,5.278750336655002,-0.6934812760055479,15467.199999999999,717.5505154639175 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,HBL,Himalayan Bank Limited,200.8,201.9,198.5,,198.5,200.8,-2.3000000000000114,,12752.0,2550904.0,145.0,3.4000000000000057,1.6932270916334689,-1.1454183266932327,17592.441379310345,200.03952321204517 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,HDHPC,Himal Dolakha Hydropower Company Limited,217.7,218.0,212.7,,214.1,215.9,-1.8000000000000114,,16174.0,3475484.0,32.0,5.300000000000011,2.4345429490124078,-0.8337193144974577,108608.875,214.8809199950538 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,HDL,Himalayan Distillery Limited,1125.8,1167.0,1125.8,,1165.0,1167.5,-2.5,,2717.0,3163833.0,48.0,41.200000000000045,3.6596198259015855,-0.21413276231263384,65913.1875,1164.4582259845417 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,HFIN,Hotel Forest Inn Limited,725.0,740.0,724.2,,724.2,724.1,0.10000000000002274,,6498.0,4722406.3,115.0,15.799999999999955,2.17931034482758,0.013810247203428081,41064.40260869565,726.7476608187134 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,HHL,Himalayan Hydropower Limited,339.0,345.0,337.0,,343.0,340.0,3.0,,5220.0,1780906.0,32.0,8.0,2.359882005899705,0.8823529411764706,55653.3125,341.1697318007663 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,HIDCL,Hydorelectricity Investment and Development Company Ltd,260.1,262.9,260.1,,261.0,260.0,1.0,,3979.0,1041556.0,21.0,2.7999999999999545,1.076509034986526,0.38461538461538464,49597.90476190476,261.7632570997738 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,203.7,203.7,192.1,,192.3,194.0,-1.6999999999999886,,8120.0,1564026.5,25.0,11.599999999999994,5.694648993618063,-0.8762886597938085,62561.06,192.61410098522168 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,HIMSTAR,Him Star Urja Company Limited,722.7,728.0,722.7,,726.6,739.0,-12.399999999999977,,850.0,617613.0,14.0,5.2999999999999545,0.7333610073336038,-1.6779431664411335,44115.21428571428,726.6035294117647 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,890.0,901.0,890.0,,901.0,887.0,14.0,,25.0,22344.0,3.0,11.0,1.2359550561797752,1.5783540022547913,7448.0,893.76 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,HLI,Himalayan Life Insurance Limited,327.9,330.0,325.0,,329.8,328.0,1.8000000000000114,,3313.0,1080347.2,44.0,5.0,1.5248551387618179,0.5487804878048815,24553.345454545455,326.09332930878355 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,HLICF,HLI Large Cap Fund,8.43,8.43,8.3,,8.3,8.41,-0.10999999999999943,,200.0,1673.0,2.0,0.129999999999999,1.5421115065243063,-1.3079667063020146,836.5,8.365 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,HPPL,Himalayan Power Partner Ltd.,378.0,394.0,378.0,,389.0,381.9,7.100000000000023,,173906.0,67437344.7,472.0,16.0,4.232804232804233,1.8591254255040646,142875.73029661019,387.78043713270387 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,HRL,Himalayan Reinsurance Limited,600.0,613.0,600.0,,600.4,596.0,4.399999999999977,,22953.0,13894553.0,188.0,13.0,2.166666666666667,0.7382550335570431,73907.19680851063,605.3480155099551 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,HURJA,Himalaya Urja Bikas Company Limited,232.0,237.0,232.0,,235.0,234.1,0.9000000000000057,,2557.0,602672.0,19.0,5.0,2.1551724137931036,0.38445108927808874,31719.57894736842,235.69495502542043 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,ICFC,ICFC Finance Limited,619.9,619.9,610.1,,611.1,613.1,-2.0,,736.0,451504.6,6.0,9.799999999999955,1.5809001451847,-0.32621105855488497,75250.76666666666,613.4573369565217 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,IHL,Ingwa Hydropower Limited,348.1,355.0,348.0,,355.0,354.8,0.19999999999998863,,1110.0,391631.0,12.0,7.0,2.0109164033323754,0.05636978579481078,32635.916666666668,352.8207207207207 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,ILI,IME Life Insurance Company Limited,415.0,423.0,415.0,,422.0,419.0,3.0,,422.0,176602.2,28.0,8.0,1.9277108433734942,0.7159904534606205,6307.221428571429,418.48862559241707 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,JBBL,Jyoti Bikas Bank Limited,345.4,353.0,345.4,,353.0,349.6,3.3999999999999773,,3850.0,1353184.0,22.0,7.600000000000023,2.2003474232773663,0.9725400457665838,61508.36363636364,351.47636363636366 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1260.0,1260.1,1260.0,,1260.1,1267.1,-7.0,,45.0,56692.5,3.0,0.09999999999990905,0.007936507936500718,-0.5524425854312999,18897.5,1259.8333333333333 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,JFL,Janaki Finance Company Limited,405.0,405.0,400.0,,400.0,400.0,0.0,,100.0,40050.0,2.0,5.0,1.2345679012345678,0.0,20025.0,400.5 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,JHAPA,Jhapa Energy Limited,1136.0,1140.0,1130.0,,1131.0,1135.0,-4.0,,150.0,170057.0,7.0,10.0,0.8802816901408451,-0.3524229074889868,24293.85714285714,1133.7133333333334 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,JOSHI,Joshi Hydropower Development Company Ltd,260.1,262.0,260.1,,262.0,263.0,-1.0,,122.0,31880.6,5.0,1.8999999999999773,0.7304882737408601,-0.38022813688212925,6376.12,261.31639344262294 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,KAHL,Kalanga Hydro Limited,579.0,579.0,540.0,,562.7,561.3,1.400000000000091,,5699.0,3197622.8,284.0,39.0,6.7357512953367875,0.24942098699449333,11259.235211267605,561.0848920863309 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,KBL,Kumari Bank Limited,234.1,234.1,222.0,,223.8,223.0,0.8000000000000114,,16617.0,3716430.5,90.0,12.099999999999994,5.16873131140538,0.35874439461883917,41293.67222222222,223.65231389540833 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,KBSH,Kutheli Bukhari Small Hydropower Limited,1008.0,1008.0,931.2,,945.0,960.0,-15.0,,8891.0,8360369.3,148.0,76.79999999999995,7.619047619047614,-1.5625,56488.98175675676,940.3182206725902 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,KDBY,Kumari Dhanabriddhi Yojana,11.0,11.05,11.0,,11.05,11.05,0.0,,50500.0,555505.0,6.0,0.05000000000000071,0.454545454545461,0.0,92584.16666666667,11.00009900990099 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,KDL,Kalinchowk Darshan Limited,790.0,805.0,784.0,,805.0,790.0,15.0,,50.0,39532.0,5.0,21.0,2.6582278481012658,1.89873417721519,7906.4,790.64 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,KEF,Kumari Equity Fund,10.34,10.34,10.31,,10.31,10.54,-0.22999999999999865,,5100.0,52604.0,3.0,0.02999999999999936,0.29013539651836906,-2.182163187855775,17534.666666666668,10.314509803921569 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,KHPL,Kalinchock Hydropower Limited,930.0,1031.0,926.1,,929.0,944.0,-15.0,,2354.0,2287731.0,34.0,104.89999999999998,11.279569892473114,-1.5889830508474576,67286.20588235294,971.8483432455395 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,KKHC,Khanikhola Hydropower Co. Ltd.,298.0,298.0,281.3,,284.1,284.7,-0.5999999999999659,,23101.0,6570953.9,45.0,16.69999999999999,5.604026845637581,-0.21074815595362342,146021.1977777778,284.444565170339 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,787.0,789.0,765.0,,789.0,787.0,2.0,,420.0,325420.0,9.0,24.0,3.0495552731893265,0.25412960609911056,36157.77777777778,774.8095238095239 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,KPCL,Kalika power Company Ltd,471.0,471.1,471.0,,471.1,472.9,-1.7999999999999545,,45.0,21196.5,3.0,0.10000000000002274,0.021231422505312684,-0.3806301543666641,7065.5,471.03333333333336 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,KSBBL,Kamana Sewa Bikas Bank Limited,487.8,487.8,486.9,,486.9,486.0,0.8999999999999773,,561.0,273613.5,6.0,0.9000000000000341,0.18450184501845715,0.1851851851851805,45602.25,487.7245989304813 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,KSY,Kumari Sabal Yojana,9.95,9.95,9.95,,9.95,9.95,0.0,,100.0,995.0,1.0,0.0,0.0,0.0,995.0,9.95 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,LBBL,Lumbini Bikas Bank Ltd.,491.1,500.0,491.1,,495.5,499.9,-4.399999999999977,,1935.0,961371.3,8.0,8.899999999999977,1.81225819588678,-0.8801760352070368,120171.4125,496.8327131782946 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,LEC,Liberty Energy Company Limited,229.5,231.7,228.0,,229.2,227.7,1.5,,22315.0,5132933.0,63.0,3.6999999999999886,1.6122004357298425,0.6587615283267458,81475.12698412698,230.0216446336545 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,LICN,Life Insurance Corporation (Nepal) Limited,787.2,795.0,787.0,,787.0,786.3,0.7000000000000455,,6053.0,4764388.3,18.0,8.0,1.0162601626016259,0.08902454533893495,264688.23888888885,787.1118949281348 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,900.0,900.0,900.0,,900.0,910.0,-10.0,,48.0,43200.0,1.0,0.0,0.0,-1.098901098901099,43200.0,900.0 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,LSL,Laxmi Sunrise Bank Limited,225.4,228.6,225.2,,227.7,227.5,0.19999999999998863,,28478.0,6485374.7,43.0,3.4000000000000057,1.5084294587400202,0.08791208791208291,150822.66744186048,227.73280075848024 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,LUK,Laxmi Unnati Kosh,10.69,10.89,10.69,,10.89,10.91,-0.019999999999999574,,600.0,6514.0,2.0,0.20000000000000107,1.8709073900842008,-0.1833180568285937,3257.0,10.856666666666667 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,MABEL,Mabilung Energy Limited,593.0,620.0,590.0,,601.0,606.0,-5.0,,1346.0,800391.5,28.0,30.0,5.059021922428331,-0.825082508250825,28585.410714285714,594.6445022288261 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,MAKAR,Makar Jitumaya Suri Hydropower Limited,440.1,450.0,440.0,,440.0,442.5,-2.5,,31630.0,13963639.0,97.0,10.0,2.2722108611679164,-0.5649717514124294,143955.04123711342,441.4681947518179 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,MANDU,Mandu Hydropower Limited,820.0,839.0,820.0,,820.1,839.9,-19.799999999999955,,60.0,49392.0,4.0,19.0,2.317073170731707,-2.3574235027979467,12348.0,823.2 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,834.5,840.0,834.5,,840.0,859.0,-19.0,,21.0,17585.0,2.0,5.5,0.659077291791492,-2.211874272409779,8792.5,837.3809523809524 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,268.3,273.0,268.3,,270.0,273.4,-3.3999999999999773,,8140.0,2203830.6,36.0,4.699999999999989,1.751770406261643,-1.2435991221653173,61217.51666666667,270.74085995085994 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,MBL,Machhapuchhre Bank Limited,263.0,263.0,258.0,,261.7,261.0,0.6999999999999886,,8896.0,2316527.6,34.0,5.0,1.9011406844106464,0.26819923371647075,68133.16470588236,260.40103417266187 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,MBLEF,MBL Equity Fund,10.01,10.27,10.01,,10.01,10.0,0.009999999999999787,,1000.0,10105.0,6.0,0.2599999999999998,2.5974025974025956,0.09999999999999788,1684.1666666666667,10.105 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,MCHL,Menchhiyam Hydropower Limited,285.2,285.2,272.1,,276.0,277.1,-1.1000000000000227,,389.0,107755.1,17.0,13.099999999999966,4.593267882187926,-0.39696860339228535,6338.535294117647,277.00539845758357 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,MDB,Miteri Development Bank Limited,570.0,589.0,570.0,,586.1,593.0,-6.899999999999977,,120.0,70280.0,8.0,19.0,3.3333333333333335,-1.163575042158512,8785.0,585.6666666666666 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,MEHL,Manakamana Engineering Hydropower Limited,305.0,314.0,305.0,,305.0,309.0,-4.0,,715.0,220664.0,19.0,9.0,2.9508196721311477,-1.2944983818770228,11613.894736842105,308.620979020979 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,MEL,Modi Energy Limited,218.0,220.0,217.0,,219.1,220.0,-0.9000000000000057,,230.0,50100.0,17.0,3.0,1.3761467889908259,-0.4090909090909116,2947.0588235294117,217.82608695652175 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,MEN,Mountain Energy Nepal Limited,592.0,597.0,592.0,,595.1,597.0,-1.8999999999999773,,761.0,453174.2,11.0,5.0,0.8445945945945946,-0.3182579564489074,41197.65454545455,595.4982917214192 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,MERO,Mero Microfinance Bittiya Sanstha Ltd.,722.0,722.0,679.4,,695.0,687.7,7.2999999999999545,,257.0,179707.8,11.0,42.60000000000002,5.900277008310253,1.0615093790897125,16337.072727272725,699.252140077821 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,MFIL,Manjushree Finance Ltd.,777.0,794.3,777.0,,787.0,791.9,-4.899999999999977,,8819.0,6966533.0,14.0,17.299999999999955,2.2265122265122206,-0.6187649955802472,497609.5,789.9459122349473 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,MHCL,Molung Hydropower Company Limited,328.5,328.5,315.0,,315.2,319.0,-3.8000000000000114,,840.0,270827.0,7.0,13.5,4.10958904109589,-1.191222570532919,38689.57142857143,322.41309523809525 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,MHL,Mandakini Hydropower Limited,470.0,471.0,470.0,,471.0,470.0,1.0,,113.0,53156.0,5.0,1.0,0.2127659574468085,0.2127659574468085,10631.2,470.4070796460177 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,MHNL,Mountain Hydro Nepal Limited,237.0,243.1,237.0,,242.0,242.9,-0.9000000000000057,,56.0,13530.6,4.0,6.099999999999994,2.573839662447255,-0.3705228489090184,3382.65,241.61785714285716 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,MKCL,Muktinath Krishi Company Limited,1157.9,1158.0,1157.9,,1158.0,1139.0,19.0,,32.0,37054.8,3.0,0.09999999999990905,0.00863632438033587,1.6681299385425814,12351.6,1157.9625 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,MKHC,Maya Khola Hydropower Company Limited,288.6,294.5,288.0,,294.5,291.0,3.5,,4130.0,1193372.0,19.0,6.5,2.2522522522522523,1.202749140893471,62809.05263157895,288.95205811138015 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,MKHL,Mai Khola Hydropower Limited,488.3,490.2,488.3,,490.2,503.0,-12.800000000000011,,40.0,19588.0,4.0,1.8999999999999773,0.3891050583657541,-2.5447316103379745,4897.0,489.7 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,MKJC,Mailung Khola Jal Vidhyut Company Limited,470.9,471.0,470.9,,471.0,471.9,-0.8999999999999773,,200.0,94190.0,2.0,0.10000000000002274,0.021235931195587757,-0.19071837253654955,47095.0,470.95 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1135.0,1135.0,1135.0,,1135.0,1150.0,-15.0,,100.0,113500.0,1.0,0.0,0.0,-1.3043478260869565,113500.0,1135.0 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1116.0,1125.0,1116.0,,1120.2,1150.0,-29.799999999999955,,120.0,134593.0,6.0,9.0,0.8064516129032258,-2.591304347826083,22432.166666666668,1121.6083333333333 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1727.0,1727.0,1727.0,,1727.0,1727.0,0.0,,2.0,3351.2,2.0,0.0,0.0,0.0,1675.6,1675.6 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,MMF1,Mega Mutual Fund -1,9.0,9.29,9.0,,9.16,9.12,0.040000000000000924,,7300.0,66974.0,10.0,0.28999999999999915,3.2222222222222126,0.4385964912280803,6697.4,9.174520547945205 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,492.0,492.0,480.0,,480.0,492.3,-12.300000000000011,,20.0,9720.0,2.0,12.0,2.4390243902439024,-2.498476538695919,4860.0,486.0 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,MNBBL,Muktinath Bikas Bank Ltd.,374.0,374.0,371.0,,372.0,372.2,-0.19999999999998863,,1951.0,727006.8,23.0,3.0,0.8021390374331552,-0.053734551316493455,31608.991304347826,372.6329062019477 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,MNMF1,Muktinath Mutual Fund 1,9.65,9.65,9.65,,9.65,9.6,0.05000000000000071,,1030.0,9939.5,2.0,0.0,0.0,0.5208333333333408,4969.75,9.65 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,MPFL,Multipurpose Finance Company Limited,653.0,653.0,611.1,,611.1,622.3,-11.199999999999932,,30.0,18941.0,3.0,41.89999999999998,6.416539050535984,-1.799775028121474,6313.666666666667,631.3666666666667 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,MSHL,Mid Solu Hydropower Limited,610.0,615.0,605.1,,615.0,616.0,-1.0,,204.0,124951.1,7.0,9.899999999999977,1.6229508196721274,-0.16233766233766234,17850.157142857144,612.5053921568627 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1201.0,1202.0,1201.0,,1201.0,1220.0,-19.0,,110.0,132125.0,4.0,1.0,0.08326394671107411,-1.557377049180328,33031.25,1201.1363636363637 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,NABBC,Narayani Development Bank Limited,776.0,799.2,776.0,,799.2,790.0,9.200000000000045,,530.0,420024.0,10.0,23.200000000000045,2.989690721649491,1.1645569620253222,42002.4,792.4981132075471 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,NABIL,Nabil Bank Limited,558.0,559.9,553.5,,556.0,558.0,-2.0,,5853.0,3251455.2,94.0,6.399999999999977,1.146953405017917,-0.35842293906810035,34589.948936170214,555.5194259354178 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,NBBD2085,10.25% NBBL Debenture 2085,1160.7,1160.7,1160.7,,1160.7,1160.0,0.7000000000000455,,1000.0,1160700.0,1.0,0.0,0.0,0.06034482758621081,1160700.0,1160.7 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,NBF3,Nabil Balanced Fund-3,9.6,9.63,9.33,,9.33,9.71,-0.3800000000000008,,10300.0,97320.0,8.0,0.3000000000000007,3.1250000000000075,-3.9134912461380096,12165.0,9.448543689320388 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,NBL,Nepal Bank Limited,274.0,274.0,270.0,,270.0,271.9,-1.8999999999999773,,1076.0,292723.0,21.0,4.0,1.4598540145985401,-0.6987863184994401,13939.190476190477,272.04739776951675 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,NFS,Nepal Finance Ltd.,572.1,578.5,572.1,,578.5,586.0,-7.5,,35.0,20119.5,2.0,6.399999999999977,1.1186855444852257,-1.2798634812286689,10059.75,574.8428571428572 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,NGPL,Ngadi Group Power Ltd.,411.0,413.8,410.0,,410.0,410.0,0.0,,21213.0,8729352.8,54.0,3.8000000000000114,0.924574209245745,0.0,161654.6814814815,411.50958374581626 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,NHDL,Nepal Hydro Developers Ltd.,633.0,633.0,621.0,,621.0,639.9,-18.899999999999977,,1470.0,916992.5,10.0,12.0,1.8957345971563981,-2.9535864978902917,91699.25,623.8044217687075 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,NHPC,National Hydro Power Company Limited,260.0,273.0,260.0,,268.0,268.0,0.0,,30969.0,8352364.1,99.0,13.0,5.0,0.0,84367.31414141414,269.7008008008008 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,NICA,NIC Asia Bank Ltd.,345.0,345.0,336.1,,338.4,340.0,-1.6000000000000227,,2881.0,975660.5,30.0,8.899999999999977,2.5797101449275295,-0.47058823529412436,32522.016666666666,338.6534189517529 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,NICAD2091,7% NIC ASIA Debenture 2091,1041.0,1041.0,1041.0,,1041.0,1055.0,-14.0,,20.0,20820.0,1.0,0.0,0.0,-1.3270142180094786,20820.0,1041.0 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,NICFC,NIC Asia Flexi CAP Fund,9.2,9.2,9.1,,9.1,9.22,-0.120000000000001,,300.0,2740.0,3.0,0.09999999999999964,1.0869565217391266,-1.3015184381778848,913.3333333333334,9.133333333333333 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,NICGF2,NIC ASIA Growth Fund-2,9.05,9.05,9.05,,9.05,9.3,-0.25,,100.0,905.0,1.0,0.0,0.0,-2.6881720430107525,905.0,9.05 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,NICL,Nepal Insurance Co. Ltd.,520.0,520.0,520.0,,520.0,510.9,9.100000000000023,,22.0,11440.0,2.0,0.0,0.0,1.7811704834605642,5720.0,520.0 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,555.0,560.0,555.0,,556.0,560.0,-4.0,,685.0,383010.0,5.0,5.0,0.9009009009009009,-0.7142857142857143,76602.0,559.1386861313869 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,NIFRA,Nepal Infrastructure Bank Limited,251.0,253.0,250.1,,251.1,251.5,-0.4000000000000057,,2579.0,647517.6,42.0,2.9000000000000057,1.1553784860557792,-0.1590457256461255,15417.085714285713,251.07312911981387 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,NIL,Neco Insurance Limited,622.0,625.0,616.0,,622.0,622.0,0.0,,759.0,468370.6,9.0,9.0,1.4469453376205788,0.0,52041.177777777775,617.0890645586297 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,NIMB,Nepal Investment Mega Bank Limited,203.0,203.8,200.5,,200.5,202.8,-2.3000000000000114,,13695.0,2766159.7,62.0,3.3000000000000114,1.6256157635468036,-1.1341222879684474,44615.47903225807,201.9831836436656 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,NLIC,Nepal Life Insurance Co. Ltd.,748.1,766.5,748.1,,755.0,755.1,-0.10000000000002274,,561.0,421953.0,18.0,18.399999999999977,2.4595642293810958,-0.013243279035892296,23441.833333333332,752.144385026738 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,NLICL,National Life Insurance Co. Ltd.,606.9,606.9,579.2,,580.0,578.0,2.0,,1734.0,1046368.1,16.0,27.699999999999932,4.564178612621508,0.34602076124567477,65398.00625,603.4418108419839 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,NMB,NMB Bank Limited,247.0,248.9,247.0,,247.7,249.2,-1.5,,10831.0,2687429.6,33.0,1.9000000000000057,0.7692307692307715,-0.6019261637239166,81437.2606060606,248.123866678977 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,NMBHF2,NMB Hybrid Fund L- II,9.58,9.59,9.58,,9.59,9.61,-0.019999999999999574,,610.0,5848.9,3.0,0.009999999999999787,0.1043841336116888,-0.20811654526534418,1949.6333333333332,9.588360655737704 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,NMBMF,NMB Microfinance Bittiya Sanstha Ltd.,630.0,630.0,630.0,,630.0,633.9,-3.8999999999999773,,30.0,18900.0,1.0,0.0,0.0,-0.6152389966871711,18900.0,630.0 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,NMFBS,National Laghubitta Bittiya Sanstha Limited,1120.0,1120.0,1118.0,,1120.0,1125.0,-5.0,,345.0,386246.0,8.0,2.0,0.17857142857142858,-0.4444444444444444,48280.75,1119.5536231884057 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,NMIC,Nepal Micro Insurance Company Limited,932.4,938.0,932.4,,938.0,941.5,-3.5,,120.0,112158.0,6.0,5.600000000000023,0.600600600600603,-0.37174721189591076,18693.0,934.65 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,531.0,531.0,525.0,,525.3,532.2,-6.900000000000091,,2441.0,1290523.0,21.0,6.0,1.1299435028248588,-1.2965050732807384,61453.47619047619,528.686194182712 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,NRIC,Nepal Reinsurance Company Limited,979.0,979.0,952.1,,955.0,953.0,2.0,,1597.0,1525614.1,17.0,26.899999999999977,2.7477017364657788,0.2098635886673662,89742.00588235294,955.3000000000001 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,NRM,Nepal Republic Media Limited,315.0,315.0,311.1,,314.0,319.0,-5.0,,1400.0,436701.0,20.0,3.8999999999999773,1.2380952380952308,-1.5673981191222568,21835.05,311.9292857142857 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,NRN,NRN Infrastructure and Development Limited,1390.0,1440.0,1390.0,,1425.0,1420.0,5.0,,3245.0,4641421.2,35.0,50.0,3.597122302158273,0.35211267605633806,132612.0342857143,1430.3301078582435 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,NSIF2,NMB Sulav Investment Fund - 2,10.84,10.84,10.67,,10.67,10.89,-0.22000000000000064,,4500.0,48695.0,2.0,0.16999999999999993,1.5682656826568258,-2.020202020202026,24347.5,10.821111111111112 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,NSY,Nepal Life Samriddhi Lagani Yojana,9.4,9.4,9.12,,9.17,9.6,-0.4299999999999997,,700.0,6479.0,5.0,0.28000000000000114,2.978723404255331,-4.479166666666664,1295.8,9.255714285714285 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,NTC,Nepal Doorsanchar Company Limited,858.0,869.0,855.2,,860.0,861.9,-1.8999999999999773,,270.0,231678.5,15.0,13.799999999999955,1.608391608391603,-0.2204432068685436,15445.233333333334,858.0685185185185 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,607.0,611.0,602.0,,610.0,617.0,-7.0,,5010.0,3032561.7,29.0,9.0,1.4827018121911038,-1.1345218800648298,104571.09310344828,605.3017365269461 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,NWCL,Nepal Warehousing Company Limited ,707.7,723.8,707.7,,712.0,724.0,-12.0,,110.0,78828.0,6.0,16.09999999999991,2.2749752720078997,-1.6574585635359116,13138.0,716.6181818181818 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,NYADI,Nyadi Hydropower Limited,358.1,365.0,358.1,,365.0,361.2,3.8000000000000114,,170.0,61245.0,7.0,6.899999999999977,1.9268360793074497,1.0520487264673342,8749.285714285714,360.2647058823529 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,OHL,Oriental Hotels Limited,690.7,690.8,689.0,,689.0,689.0,0.0,,400.0,275950.0,3.0,1.7999999999999545,0.2606051831475249,0.0,91983.33333333333,689.875 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,OMPL,Om Megashree Pharmaceuticals Limited,940.1,950.0,940.0,,950.0,955.0,-5.0,,84.0,79187.9,6.0,10.0,1.0637166258908628,-0.5235602094240838,13197.983333333332,942.7130952380952 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,PCBL,Prime Commercial Bank Ltd.,238.5,244.0,238.5,,241.0,242.0,-1.0,,4131.0,995313.6,17.0,5.5,2.3060796645702304,-0.4132231404958678,58547.85882352941,240.93769063180827 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,PCIL,Palpa Cement Industries Limited,625.0,672.7,625.0,,651.0,655.0,-4.0,,2806.0,1836221.1,138.0,47.700000000000045,7.632000000000007,-0.6106870229007634,13305.95,654.3909836065574 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,PHCL,Peoples Hydropower Company Limited,301.2,305.0,301.2,,304.2,302.0,2.1999999999999886,,2869.0,868689.6,25.0,3.8000000000000114,1.2616201859229785,0.7284768211920492,34747.584,302.78480306727084 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,PMHPL,Panchakanya Mai Hydropower Ltd,326.0,326.0,318.0,,318.0,318.0,0.0,,120.0,38960.0,3.0,8.0,2.4539877300613497,0.0,12986.666666666666,324.6666666666667 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,PMLI,Prabhu Mahalaxmi Life Insurance Limited,444.4,445.1,444.4,,445.1,444.3,0.8000000000000114,,109.0,48477.3,12.0,0.7000000000000455,0.15751575157516776,0.18005851901868364,4039.775,444.74587155963303 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,PPCL,Panchthar Power Compant Limited,355.0,355.0,344.5,,344.6,348.0,-3.3999999999999773,,80.0,27741.0,8.0,10.5,2.9577464788732395,-0.9770114942528669,3467.625,346.7625 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,PPL,People's Power Limited,345.0,345.0,326.0,,333.0,334.9,-1.8999999999999773,,3181.0,1057896.9,18.0,19.0,5.507246376811594,-0.5673335323977239,58772.049999999996,332.5674001886199 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,PRIN,Prabhu Insurance Ltd.,674.0,688.3,668.3,,688.3,679.0,9.299999999999955,,748.0,503071.7,9.0,20.0,2.967359050445104,1.3696612665684762,55896.85555555556,672.5557486631017 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,PROFL,Progressive Finance Limited,437.0,437.0,437.0,,437.0,437.0,0.0,,500.0,218500.0,4.0,0.0,0.0,0.0,54625.0,437.0 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,PRVU,Prabhu Bank Limited,207.0,207.0,196.6,,197.1,198.0,-0.9000000000000057,,13306.0,2632486.3,62.0,10.400000000000006,5.0241545893719834,-0.45454545454545736,42459.4564516129,197.84204869983463 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,PSF,Prabhu Select Fund,11.79,11.85,11.79,,11.8,11.85,-0.049999999999998934,,800.0,9439.0,3.0,0.0600000000000005,0.5089058524173071,-0.4219409282700332,3146.3333333333335,11.79875 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,PURE,Pure Energy Limited,845.7,851.0,845.7,,851.0,871.3,-20.299999999999955,,40.0,33952.0,4.0,5.2999999999999545,0.6266997753340374,-2.329851945368984,8488.0,848.8 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,RADHI,Radhi Bidyut Company Ltd,706.9,748.0,706.9,,731.0,744.0,-13.0,,10901.0,8012879.9,29.0,41.10000000000002,5.814117979912297,-1.747311827956989,276306.20344827586,735.0591597101184 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,RAWA,Rawa Energy Development Limited,430.0,433.0,420.2,,431.9,426.6,5.2999999999999545,,4652.0,1994226.8,41.0,12.800000000000011,2.9767441860465143,1.242381622128447,48639.678048780486,428.6815993121238 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,RBBF40,RBB Focus 40,9.27,9.54,9.27,,9.28,9.0,0.27999999999999936,,10300.0,95621.0,4.0,0.2699999999999996,2.9126213592232966,3.111111111111104,23905.25,9.283592233009708 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,RFPL,River Falls Power Limited,330.1,335.1,330.1,,335.0,335.0,0.0,,210.0,69798.0,6.0,5.0,1.5146925174189638,0.0,11633.0,332.37142857142857 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,RHGCL,Rapti Hydro And General Construction Limited,258.3,267.7,258.3,,265.0,265.7,-0.6999999999999886,,815.0,215763.0,12.0,9.399999999999977,3.6391792489353376,-0.2634550244636766,17980.25,264.7398773006135 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,260.1,265.9,260.1,,265.9,262.0,3.8999999999999773,,845.0,221491.5,13.0,5.7999999999999545,2.2299115724721084,1.488549618320602,17037.80769230769,262.12011834319526 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,RIDI,Ridi Power Company Limited,365.0,377.0,365.0,,371.9,372.0,-0.10000000000002274,,50421.0,18855205.0,136.0,12.0,3.287671232876712,-0.02688172043011364,138641.21323529413,373.95539556930646 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,RLEL,Ridge Line Energy Limited,877.9,907.0,867.0,,893.2,905.0,-11.799999999999955,,380.0,339885.0,22.0,40.0,4.556327599954437,-1.303867403314912,15449.318181818182,894.4342105263158 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,RLFL,Reliance Finance Ltd.,462.6,471.9,462.6,,471.0,470.0,1.0,,2449.0,1143240.9,15.0,9.299999999999955,2.0103761348897438,0.2127659574468085,76216.06,466.8194773376888 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,RMF1,RBB Mutual Fund 1,9.39,9.48,9.11,,9.11,9.68,-0.5700000000000003,,45960.0,432767.6,12.0,0.370000000000001,3.940362087326954,-5.888429752066119,36063.96666666667,9.416179286335943 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,RMF2,RBB Mutual Fund 2,9.8,9.8,9.8,,9.8,10.0,-0.1999999999999993,,100.0,980.0,1.0,0.0,0.0,-1.9999999999999927,980.0,9.8 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,RNLI,Reliable Nepal Life Insurance Limited,440.0,445.0,440.0,,443.1,444.0,-0.8999999999999773,,652.0,289379.2,29.0,5.0,1.1363636363636365,-0.2027027027026976,9978.593103448276,443.8331288343558 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,643.5,650.0,643.5,,650.0,647.6,2.3999999999999773,,1038.0,674607.0,5.0,6.5,1.0101010101010102,0.3705991352686809,134921.4,649.9104046242775 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,RSML,Reliance Spinning Mills Limited,3110.0,3200.0,3110.0,,3135.0,3185.0,-50.0,,12133.0,37969955.3,178.0,90.0,2.8938906752411575,-1.5698587127158554,213314.3556179775,3129.477894997115 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,RSY,Reliable Samriddhi Yojana,10.2,10.4,10.2,,10.4,10.2,0.20000000000000107,,450.0,4625.0,4.0,0.20000000000000107,1.960784313725501,1.960784313725501,1156.25,10.277777777777779 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,RURU,Ru Ru Jalbidhyut Pariyojana Limited,620.0,620.0,610.0,,610.0,620.2,-10.200000000000045,,240.0,148500.0,5.0,10.0,1.6129032258064515,-1.6446307642695976,29700.0,618.75 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,SABBL,Salapa Bikas Bank Limited,1130.0,1130.0,1020.1,,1060.2,1080.0,-19.799999999999955,,2311.0,2472614.7,73.0,109.89999999999998,9.725663716814157,-1.8333333333333293,33871.43424657534,1069.9327996538295 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,SADBL,Shangrila Development Bank Ltd.,416.5,421.0,415.0,,417.8,416.1,1.6999999999999886,,645.0,268874.1,8.0,6.0,1.440576230492197,0.40855563566450104,33609.2625,416.85906976744184 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,SAGAR,Sagar Distillery Limited,1720.0,1759.0,1713.0,,1724.0,1755.0,-31.0,,280.0,482714.0,8.0,46.0,2.6744186046511627,-1.7663817663817662,60339.25,1723.9785714285715 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,SAHAS,Sahas Urja Limited,663.9,670.0,662.0,,665.0,663.9,1.1000000000000227,,7014.0,4668799.0,70.0,8.0,1.2050007531254707,0.16568760355475565,66697.12857142858,665.64000570288 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,SAIL,Shreenagar Agritech Industries Limited,1070.0,1111.0,1070.0,,1087.0,1120.0,-33.0,,2367.0,2574868.0,55.0,41.0,3.8317757009345796,-2.946428571428571,46815.781818181815,1087.8191803971272 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,SALICO,Sagarmatha Lumbini Insurance Co. Limited,585.0,591.0,580.0,,585.0,601.0,-16.0,,12120.0,7058651.0,66.0,11.0,1.8803418803418803,-2.6622296173044924,106949.25757575757,582.3969471947195 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,SANIMA,Sanima Bank Limited,368.5,371.2,368.0,,370.0,369.5,0.5,,11955.0,4424690.5,51.0,3.1999999999999886,0.8683853459972832,0.13531799729364005,86758.63725490196,370.11212881639483 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,SANVI,Sanvi Energy Limited,618.0,618.9,601.1,,604.0,605.3,-1.2999999999999545,,3007.0,1834775.0,30.0,17.799999999999955,2.880258899676368,-0.2147695357673806,61159.166666666664,610.1679414699036 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,SAPDBL,Saptakoshi Development Bank Ltd,818.0,818.0,806.4,,809.9,816.0,-6.100000000000023,,4290.0,3474536.5,26.0,11.600000000000023,1.418092909535455,-0.7475490196078459,133636.01923076922,809.915268065268 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,SARBTM,Sarbottam Cement Limited,791.0,805.0,780.0,,780.0,791.0,-11.0,,2372.0,1857825.0,22.0,25.0,3.16055625790139,-1.390644753476612,84446.59090909091,783.231450252951 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,SBCF,Sunrise Bluechip Fund,9.8,9.8,9.8,,9.8,9.68,0.120000000000001,,100.0,980.0,1.0,0.0,0.0,1.2396694214876136,980.0,9.8 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,SBI,Nepal SBI Bank Limited,408.1,412.0,402.0,,407.7,408.1,-0.4000000000000341,,6515.0,2676145.5,5.0,10.0,2.4503798088703745,-0.09801519235482334,535229.1,410.7667689946278 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,SBL,Siddhartha Bank Limited,412.4,413.0,410.0,,410.0,412.5,-2.5,,3702.0,1524920.0,25.0,3.0,0.7274490785645006,-0.6060606060606061,60996.8,411.91788222582386 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,SBLD2091,7.25% SBL Debenture 2091,1048.1,1048.1,1048.0,,1048.0,1080.0,-32.0,,91.0,95376.1,2.0,0.09999999999990905,0.009541074324960316,-2.9629629629629632,47688.05,1048.089010989011 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,SBLD89,10.75% SBL Debenture 2089,1271.0,1271.0,1271.0,,1271.0,1260.0,11.0,,4495.0,5713145.0,1.0,0.0,0.0,0.873015873015873,5713145.0,1271.0 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,SCB,Standard Chartered Bank Limited,650.1,657.0,641.0,,647.0,655.0,-8.0,,2067.0,1339745.7,23.0,16.0,2.461159821565913,-1.2213740458015268,58249.81304347826,648.1595065312047 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,SEF,Siddhartha Equity Fund,9.9,10.39,9.9,,10.39,9.79,0.6000000000000014,,23255.0,230710.95,8.0,0.4900000000000002,4.949494949494952,6.128702757916256,28838.86875,9.920918082132875 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,SFEF,Sunrise Focused Equity Fund,10.0,10.0,10.0,,10.0,10.0,0.0,,100.0,1000.0,1.0,0.0,0.0,0.0,1000.0,10.0 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,SGHC,Swet-Ganga Hydropower & Construction Limited ,315.0,325.0,315.0,,325.0,318.0,7.0,,56354.0,17893633.3,47.0,10.0,3.1746031746031744,2.20125786163522,380715.6021276596,317.5219735954857 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,SGHL,Sanigad Hydro Limited,535.0,544.0,525.0,,532.1,535.0,-2.8999999999999773,,11421.0,6098791.0,566.0,19.0,3.551401869158879,-0.5420560747663509,10775.249116607774,533.9979861658348 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,SGIC,Sanima GIC Insurance Limited,464.0,469.6,463.6,,463.6,464.2,-0.5999999999999659,,1832.0,850635.0,13.0,6.0,1.293103448275862,-0.12925463162429252,65433.46153846154,464.32041484716154 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,SHEL,Singati Hydro Energy Limited,307.0,307.0,305.0,,305.0,306.5,-1.5,,1150.0,352290.0,13.0,2.0,0.6514657980456027,-0.48939641109298526,27099.23076923077,306.3391304347826 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,SHINE,Shine Resunga Development Bank Ltd.,414.5,414.5,414.5,,414.5,414.5,0.0,,3.0,1215.0,1.0,0.0,0.0,0.0,1215.0,405.0 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,SHIVM,SHIVAM CEMENTS LTD,641.5,641.5,637.0,,640.0,641.0,-1.0,,5722.0,3661752.2,49.0,4.5,0.7014809041309431,-0.15600624024961,74729.63673469388,639.9427123383433 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,SHL,Soaltee Hotel Limited,499.0,499.0,498.2,,498.2,500.9,-2.6999999999999886,,380.0,189380.0,4.0,0.8000000000000114,0.1603206412825674,-0.5390297464563762,47345.0,498.36842105263156 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1468.5,1468.5,1468.5,,1468.5,1513.9,-45.40000000000009,,10.0,14685.0,1.0,0.0,0.0,-2.9988770724618594,14685.0,1468.5 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,SHPC,Sanima Mai Hydropower Ltd.,507.0,510.9,505.3,,510.9,511.0,-0.10000000000002274,,1190.0,603436.8,10.0,5.599999999999966,1.104536489151867,-0.01956947162427059,60343.68000000001,507.0897478991597 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,SICL,Shikhar Insurance Co. Ltd.,614.0,614.0,613.5,,614.0,614.0,0.0,,832.0,510842.5,8.0,0.5,0.08143322475570033,0.0,63855.3125,613.9933894230769 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,SIFC,Shree Investment Finance Co. Ltd.,505.1,526.0,505.1,,526.0,520.0,6.0,,422.0,221602.0,5.0,20.899999999999977,4.137794496139374,1.153846153846154,44320.4,525.1232227488151 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,SIKLES,Sikles Hydropower Limited,555.0,558.1,555.0,,558.1,559.1,-1.0,,21.0,11686.0,2.0,3.1000000000000227,0.5585585585585626,-0.17885888034340902,5843.0,556.4761904761905 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,SINDU,Sindhu Bikash Bank Ltd,720.0,720.0,701.0,,701.0,709.5,-8.5,,1546.0,1086167.4,32.0,19.0,2.638888888888889,-1.1980267794221282,33942.73125,702.566235446313 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,SIPD,Shikhar power Development Limited,716.0,716.0,685.1,,699.8,696.0,3.7999999999999545,,2411.0,1680476.1,78.0,30.899999999999977,4.315642458100555,0.5459770114942464,21544.565384615387,697.0037743674824 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,270.8,280.0,270.8,,280.0,277.0,3.0,,1110.0,301511.0,13.0,9.199999999999989,3.3973412112259926,1.083032490974729,23193.153846153848,271.63153153153155 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,SJLIC,SuryaJyoti Life Insurance Company Limited,417.0,420.0,415.1,,415.1,417.9,-2.7999999999999545,,3600.0,1499077.0,28.0,4.899999999999977,1.1750599520383638,-0.6700167504187496,53538.46428571428,416.41027777777776 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,768.0,768.0,758.0,,758.0,761.0,-3.0,,252.0,192200.8,7.0,10.0,1.3020833333333335,-0.39421813403416556,27457.257142857143,762.7015873015872 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,SKHEL,Suryakunda Hydro Electric Limited,930.4,996.0,930.4,,975.1,979.3,-4.199999999999932,,602.0,588209.0,20.0,65.60000000000002,7.050730868443683,-0.4288777698355899,29410.45,977.0913621262458 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,SKHL,Super Khudi Hydropower Limited,903.0,903.0,878.0,,890.0,905.0,-15.0,,653.0,583472.0,35.0,25.0,2.768549280177187,-1.6574585635359116,16670.628571428573,893.5252679938744 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1075.0,1105.0,1075.0,,1100.1,1099.9,0.1999999999998181,,411.0,452134.0,5.0,30.0,2.7906976744186047,0.018183471224640247,90426.8,1100.0827250608272 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,SLCF,Sanima Large Cap Fund,9.8,9.8,9.8,,9.8,9.97,-0.16999999999999993,,400.0,3920.0,1.0,0.0,0.0,-1.7051153460381134,3920.0,9.8 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,720.1,728.0,720.1,,728.0,742.0,-14.0,,35.0,25369.3,5.0,7.899999999999977,1.0970698514095232,-1.8867924528301887,5073.86,724.8371428571428 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,SMB,Support Microfinance Bittiya Sanstha Ltd.,1816.1,1835.0,1816.0,,1835.0,1835.0,0.0,,329.0,597664.0,6.0,19.0,1.0461978965915975,0.0,99610.66666666667,1816.6079027355622 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,SMH,Super Mai Hydropower Limited,506.0,510.0,506.0,,510.0,511.0,-1.0,,111.0,56466.0,4.0,4.0,0.7905138339920948,-0.19569471624266144,14116.5,508.7027027027027 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,SMHL,Super Madi Hydropower Limited,500.0,502.9,492.5,,500.0,499.9,0.10000000000002274,,25226.0,12590332.7,70.0,10.399999999999977,2.079999999999995,0.02000400080016458,179861.8957142857,499.1014310631887 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,SMJC,Sagarmatha Jalabidhyut Company Limited,461.0,461.0,447.6,,450.0,460.0,-10.0,,2209.0,994654.0,18.0,13.399999999999977,2.9067245119305807,-2.1739130434782608,55258.555555555555,450.27342688999545 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,757.1,757.1,757.0,,757.0,766.8,-9.799999999999955,,50.0,37852.0,2.0,0.10000000000002274,0.013208294809143142,-1.278038601982258,18926.0,757.04 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,SNLI,Sun Nepal Life Insurance Company Limited,430.0,432.0,430.0,,431.0,431.7,-0.6999999999999886,,428.0,184406.8,31.0,2.0,0.46511627906976744,-0.16214964095436382,5948.606451612903,430.8570093457944 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,SNORL,Snow Rivers Limited,925.0,968.0,925.0,,968.0,926.0,42.0,,8564.0,8149292.5,202.0,43.0,4.648648648648648,4.535637149028078,40343.03217821782,951.575490425035 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,SOHL,Solu Hydropower Limited,605.0,614.0,600.2,,608.0,606.3,1.7000000000000455,,6144.0,3742876.6,195.0,13.799999999999955,2.2809917355371825,0.2803892462477397,19194.238974358974,609.1921549479167 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,SONA,Sonapur Minerals And Oil Limited,407.2,410.1,407.2,,409.6,410.0,-0.39999999999997726,,2086.0,854698.1,43.0,2.900000000000034,0.7121807465618945,-0.09756097560975056,19876.7,409.7306327900288 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,SOPL,Sopan Pharmaceuticals Limited,848.0,860.0,839.0,,850.5,848.0,2.5,,4904.0,4172718.0,172.0,21.0,2.4764150943396226,0.294811320754717,24259.988372093023,850.8805057096248 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,SPC,Samling Power Company Limited,420.0,424.8,412.5,,418.0,420.0,-2.0,,100.0,42193.0,6.0,12.300000000000011,2.9285714285714315,-0.4761904761904762,7032.166666666667,421.93 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,SPDL,Synergy Power Development Ltd.,384.0,384.0,372.0,,373.0,378.0,-5.0,,4976.0,1858920.1,28.0,12.0,3.125,-1.3227513227513228,66390.00357142858,373.57719051446946 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,SPHL,Sayapatri Hydropower Limited,522.5,543.0,522.5,,530.0,536.9,-6.899999999999977,,180.0,97381.0,6.0,20.5,3.923444976076555,-1.285155522443654,16230.166666666666,541.0055555555556 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,SPIL,Siddhartha Premier Insurance Limited,697.0,760.1,680.0,,760.1,718.0,42.10000000000002,,10472.0,7451861.0,27.0,80.10000000000002,11.49210903873745,5.863509749303624,275994.85185185185,711.5986440030558 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,SPL,Shuvam Power Limited,658.7,658.7,640.9,,646.0,678.9,-32.89999999999998,,83.0,54362.8,6.0,17.800000000000068,2.70229239410962,-4.84607453233171,9060.466666666667,654.9734939759037 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,SRLI,Sanima Reliance Life Insurance Limited,380.5,384.9,380.5,,381.1,382.6,-1.5,,674.0,257489.9,21.0,4.399999999999977,1.1563731931668797,-0.39205436487192885,12261.423809523809,382.03249258160236 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,SSHL,Shiva Shree Hydropower Ltd,203.4,206.0,203.4,,205.0,205.0,0.0,,6180.0,1263997.3,19.0,2.5999999999999943,1.2782694198623374,0.0,66526.17368421053,204.5303074433657 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,STC,Salt Trading Corporation,5130.0,5130.0,5130.0,,5130.0,5200.0,-70.0,,19.0,97470.0,1.0,0.0,0.0,-1.3461538461538463,97470.0,5130.0 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2070.0,2099.0,2027.0,,2099.0,2080.0,19.0,,80.0,165364.0,6.0,72.0,3.4782608695652173,0.9134615384615385,27560.666666666668,2067.05 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,669.2,689.0,669.2,,689.0,688.0,1.0,,20.0,13582.0,2.0,19.799999999999955,2.958756724447094,0.14534883720930233,6791.0,679.1 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,633.0,633.0,630.0,,630.0,635.0,-5.0,,150.0,94728.0,2.0,3.0,0.47393364928909953,-0.7874015748031495,47364.0,631.52 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,SYPNL,SY Panel Nepal Limited,1350.0,1379.0,1350.0,,1355.0,1360.0,-5.0,,4141.0,5625479.0,78.0,29.0,2.148148148148148,-0.3676470588235294,72121.52564102564,1358.4832166143444 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,TAMOR,Sanima Middle Tamor Hydropower Limited,451.0,457.0,449.1,,451.6,456.0,-4.399999999999977,,2114.0,953379.0,31.0,7.899999999999977,1.7516629711751612,-0.9649122807017494,30754.16129032258,450.9834437086093 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,TPC,Terhathum Power Company Limited,360.3,360.5,360.3,,360.5,360.0,0.5,,38.0,13693.4,2.0,0.19999999999998863,0.05550929780737958,0.1388888888888889,6846.7,360.35263157894735 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,560.0,565.0,551.0,,559.0,560.0,-1.0,,6132.0,3440353.5,217.0,14.0,2.5,-0.17857142857142858,15854.163594470047,561.0491682974559 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,TSHL,Three Star Hydropower Limited,379.0,385.0,377.0,,384.0,382.0,2.0,,892.0,341074.5,10.0,8.0,2.1108179419525066,0.5235602094240838,34107.45,382.37051569506724 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,TTL,Trade Tower Limited,724.0,749.9,724.0,,730.0,731.0,-1.0,,1090.0,798272.9,40.0,25.899999999999977,3.5773480662983395,-0.13679890560875513,19956.822500000002,732.3604587155963 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,TVCL,Trishuli Jal Vidhyut Company Limited ,514.5,514.5,489.9,,489.9,490.0,-0.10000000000002274,,140.0,69135.0,5.0,24.600000000000023,4.781341107871725,-0.020408163265310763,13827.0,493.82142857142856 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,UAIL,United Ajod Insurance Limited,450.0,451.0,446.4,,451.0,446.0,5.0,,666.0,299679.0,11.0,4.600000000000023,1.0222222222222273,1.1210762331838564,27243.545454545456,449.9684684684685 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,UHEWA,Upper Hewakhola Hydropower Company Limited,606.9,606.9,560.7,,583.9,578.0,5.899999999999977,,136.0,79580.5,7.0,46.19999999999993,7.612456747404833,1.0207612456747366,11368.642857142857,585.1507352941177 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2735.5,2850.0,2735.5,,2815.0,2792.0,23.0,,136.0,382085.0,6.0,114.5,4.185706452202522,0.82378223495702,63680.833333333336,2809.448529411765 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,ULHC,Upper Lohore Khola Hydropower Company Limited,346.0,348.0,345.0,,348.0,348.0,0.0,,200.0,69230.0,10.0,3.0,0.8670520231213872,0.0,6923.0,346.15 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,UMHL,United Modi Hydropower Ltd.,570.0,585.0,570.0,,577.1,585.0,-7.899999999999977,,2791.0,1607238.1,17.0,15.0,2.631578947368421,-1.3504273504273465,94543.41764705883,575.8646005016124 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,UNHPL,Union Hydropower Limited,386.0,390.0,385.0,,385.0,389.9,-4.899999999999977,,1300.0,501642.0,16.0,5.0,1.2953367875647668,-1.2567324955116639,31352.625,385.8784615384615 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1240.0,1274.0,1240.0,,1274.0,1269.0,5.0,,20.0,25140.0,2.0,34.0,2.741935483870968,0.3940110323089046,12570.0,1257.0 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,UPCL,UNIVERSAL POWER COMPANY LTD,355.0,355.0,345.1,,348.0,349.9,-1.8999999999999773,,2193.0,769841.5,12.0,9.899999999999977,2.788732394366191,-0.5430122892254865,64153.458333333336,351.0449156406749 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,UPPER,Upper Tamakoshi Hydropower Ltd,197.7,198.0,195.1,,197.0,195.5,1.5,,6954.0,1364195.5,57.0,2.9000000000000057,1.4668689934243835,0.7672634271099744,23933.254385964912,196.17421627840093 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,USHEC,Upper Solu Hydro Electric Company Limited,486.0,490.0,486.0,,486.6,491.2,-4.599999999999966,,60.0,29253.0,6.0,4.0,0.823045267489712,-0.9364820846905468,4875.5,487.55 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,USHL,Upper Syange Hydropower Limited,545.1,550.0,540.0,,549.8,550.0,-0.20000000000004547,,117.0,63717.2,9.0,10.0,1.83452577508714,-0.03636363636364463,7079.688888888889,544.5914529914529 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,670.0,689.0,670.0,,675.2,680.0,-4.7999999999999545,,71.0,47969.0,7.0,19.0,2.8358208955223883,-0.7058823529411699,6852.714285714285,675.6197183098592 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,VLUCL,Vision Lumbini Urja Company Limited ,427.0,440.0,427.0,,440.0,440.0,0.0,,80.0,34861.0,5.0,13.0,3.0444964871194378,0.0,6972.2,435.7625 +2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,YMHL,Yambaling Hydropower Limited,637.8,660.0,637.8,,651.0,642.0,9.0,,15211.0,9930153.0,306.0,22.200000000000045,3.4807149576669874,1.4018691588785046,32451.480392156864,652.8270988100717 From b5ed42afe59c0bf3aebd13a7b32acedf818dfedf Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Wed, 29 Jul 2026 06:45:43 +0000 Subject: [PATCH 4/9] Update market data (2026-07-29 12:30:30 NPT) [run:30429204526-1] --- .../2026/07/market_summary_2026-07-29.csv | 1 + data/nepse/2026/07/today_price_2026-07-29.csv | 306 ++++++++++++++++++ 2 files changed, 307 insertions(+) diff --git a/data/nepse/2026/07/market_summary_2026-07-29.csv b/data/nepse/2026/07/market_summary_2026-07-29.csv index 01078616..7a2c94f9 100644 --- a/data/nepse/2026/07/market_summary_2026-07-29.csv +++ b/data/nepse/2026/07/market_summary_2026-07-29.csv @@ -2,3 +2,4 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-29T05:15:35+00:00,2026-07-29T11:00:35+05:45,2026-07-29,11:00:35,1785302135,2,5,11,OPEN,,,,,,,,,, 2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,OPEN,,,,,,,,,, 2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,OPEN,,,,,,,,,, +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,OPEN,,,,,,,,,, diff --git a/data/nepse/2026/07/today_price_2026-07-29.csv b/data/nepse/2026/07/today_price_2026-07-29.csv index 07dfe34b..26764596 100644 --- a/data/nepse/2026/07/today_price_2026-07-29.csv +++ b/data/nepse/2026/07/today_price_2026-07-29.csv @@ -596,3 +596,309 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,670.0,689.0,670.0,,675.2,680.0,-4.7999999999999545,,71.0,47969.0,7.0,19.0,2.8358208955223883,-0.7058823529411699,6852.714285714285,675.6197183098592 2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,VLUCL,Vision Lumbini Urja Company Limited ,427.0,440.0,427.0,,440.0,440.0,0.0,,80.0,34861.0,5.0,13.0,3.0444964871194378,0.0,6972.2,435.7625 2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,nepse_official,OPEN,2026-07-29,YMHL,Yambaling Hydropower Limited,637.8,660.0,637.8,,651.0,642.0,9.0,,15211.0,9930153.0,306.0,22.200000000000045,3.4807149576669874,1.4018691588785046,32451.480392156864,652.8270988100717 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,945.7,945.7,925.0,,925.0,945.7,-20.700000000000045,,155.0,143606.1,8.0,20.700000000000045,2.188854816538019,-2.188854816538019,17950.7625,926.4909677419355 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,ADBL,Agricultural Development Bank Limited,323.0,323.0,318.1,,322.9,320.5,2.3999999999999773,,15107.0,4833913.9,70.0,4.899999999999977,1.5170278637770829,0.7488299531981208,69055.91285714286,319.97841398027407 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,AHL,Asian Hydropower Limited,410.4,430.0,410.4,,420.5,420.0,0.5,,210.0,88384.0,11.0,19.600000000000023,4.775828460038992,0.11904761904761905,8034.909090909091,420.87619047619046 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,AHPC,Arun Valley Hydropower Development Co. Ltd.,270.0,270.0,267.6,,269.0,270.0,-1.0,,12385.0,3324090.7,48.0,2.3999999999999773,0.8888888888888804,-0.3703703703703704,69251.88958333334,268.39650383528465 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,355.0,372.0,355.0,,371.0,369.0,2.0,,32991.0,12208787.7,124.0,17.0,4.788732394366197,0.5420054200542005,98457.96532258064,370.06419023370006 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,AKPL,Arun Kabeli Power Ltd.,257.0,261.0,256.8,,260.0,258.5,1.5,,1711.0,444233.7,16.0,4.199999999999989,1.6342412451361823,0.5802707930367506,27764.60625,259.63395675043836 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1050.0,1130.0,1050.0,,1073.1,1094.0,-20.90000000000009,,375.0,404819.9,15.0,80.0,7.6190476190476195,-1.9104204753199354,26987.993333333336,1079.5197333333333 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,ALICL,Asian Life Insurance Co. Limited,455.7,455.7,429.2,,436.0,434.0,2.0,,2439.0,1061338.4,22.0,26.5,5.815229317533465,0.4608294930875576,48242.65454545454,435.1530955309553 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5600.0,5650.0,5600.0,,5615.0,5735.0,-120.0,,595.0,3340336.0,15.0,50.0,0.8928571428571428,-2.092414995640802,222689.06666666668,5614.010084033614 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,APHL,Appolo Hydropower Limited,825.6,868.9,825.6,,857.1,869.0,-11.899999999999977,,6050.0,5195322.0,112.0,43.299999999999955,5.244670542635653,-1.3693901035673162,46386.80357142857,858.7309090909091 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,API,Api Power Company Ltd.,336.5,339.0,334.0,,337.0,336.5,0.5,,57883.0,19430704.2,126.0,5.0,1.4858841010401187,0.1485884101040119,154211.9380952381,335.6893077414785 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1037.2,1040.1,1037.2,,1040.0,1042.0,-2.0,,200.0,207977.0,6.0,2.8999999999998636,0.2795989201696744,-0.19193857965451055,34662.833333333336,1039.885 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,BANDIPUR,Bandipur Cablecar and Tourism Limited,721.1,739.9,721.1,,735.0,730.0,5.0,,2627.0,1926101.8,76.0,18.799999999999955,2.6071279988905776,0.684931506849315,25343.444736842106,733.1944423296536 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,BARUN,Barun Hydropower Co. Ltd.,325.0,333.0,325.0,,329.5,324.2,5.300000000000011,,3769.0,1237588.7,20.0,8.0,2.4615384615384617,1.6347933374460246,61879.435,328.3599628548686 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,BBC,Bishal Bazar Company Limited,4210.0,4328.0,4210.0,,4328.0,4300.0,28.0,,70.0,300042.0,7.0,118.0,2.802850356294537,0.6511627906976745,42863.142857142855,4286.314285714286 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,BEDC,Bhugol Energy Development Company Limited,322.0,328.9,321.5,,325.0,325.0,0.0,,3322.0,1071242.8,27.0,7.399999999999977,2.298136645962726,0.0,39675.659259259264,322.46923540036124 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,BFC,Best Finance Company Ltd.,489.0,525.0,489.0,,519.2,514.0,5.2000000000000455,,4880.0,2523063.7,46.0,36.0,7.361963190184049,1.0116731517509816,54849.21086956522,517.02125 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,BGWT,Bhagawati Hydropower Development Company Limited,573.0,589.0,573.0,,589.0,590.0,-1.0,,81.0,46673.0,4.0,16.0,2.7923211169284468,-0.1694915254237288,11668.25,576.2098765432099 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,BHCL,Bikash Hydropower Company Limited,496.0,505.0,496.0,,505.0,499.2,5.800000000000011,,3711.0,1851696.0,70.0,9.0,1.8145161290322582,1.1618589743589767,26452.8,498.9749393694422 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,BHDC,Bindhyabasini Hydropower Development Company Limited,426.1,435.0,426.1,,435.0,435.0,0.0,,208.0,89514.2,12.0,8.899999999999977,2.0887115700539725,0.0,7459.516666666666,430.35673076923075 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,BHL,Balephi Hydropower Limited,215.0,216.0,213.0,,215.0,214.8,0.19999999999998863,,7184.0,1542093.0,50.0,3.0,1.3953488372093024,0.09310986964617719,30841.86,214.65659799554567 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,BHPL,Barahi Hydropower Public Limited,489.0,489.0,485.0,,485.0,483.0,2.0,,20.0,9740.0,2.0,4.0,0.81799591002045,0.4140786749482402,4870.0,487.0 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,BJHL,Bhujung Hydropower Limited,746.0,793.0,716.1,,746.7,745.0,1.7000000000000455,,1201.0,884026.1,45.0,76.89999999999998,10.3083109919571,0.22818791946309336,19645.024444444443,736.0750208159867 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,278.4,289.8,278.4,,286.5,287.0,-0.5,,2400.0,685484.4,24.0,11.400000000000034,4.094827586206909,-0.17421602787456447,28561.850000000002,285.6185 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,BOKD86KA,"BOK Debenture 2086 ""KA""",1145.4,1145.4,1145.4,,1145.4,1145.4,0.0,,9.0,10308.6,1.0,0.0,0.0,0.0,10308.6,1145.4 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,BPCL,Butwal Power Company Limited,660.0,661.0,651.5,,655.0,660.0,-5.0,,1448.0,954163.0,10.0,9.5,1.4393939393939394,-0.7575757575757576,95416.3,658.9523480662983 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,BUNGAL,Bungal Hydro Limited,599.2,612.0,591.2,,598.2,599.5,-1.2999999999999545,,1871.0,1122509.0,37.0,20.799999999999955,3.471295060080099,-0.21684737281066796,30338.08108108108,599.9513629075361 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,940.5,944.0,937.0,,941.0,940.0,1.0,,1780.0,1674951.8,35.0,7.0,0.7442849548112705,0.10638297872340426,47855.76571428571,940.9841573033708 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,CBLD88,Civil Bank Debenture 2088,1274.6,1274.6,1236.4,,1250.0,1314.0,-64.0,,40.0,50233.0,3.0,38.19999999999982,2.9970186725246997,-4.87062404870624,16744.333333333332,1255.825 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,CFCL,Central Finance Co. Ltd.,686.0,686.0,641.0,,652.0,654.2,-2.2000000000000455,,174393.0,113108459.4,175.0,45.0,6.559766763848396,-0.3362885967594077,646334.0537142857,648.5837126490169 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,CGH,Chandragiri Hills Limited,789.0,797.0,789.0,,790.1,788.6,1.5,,3810.0,3017681.7,51.0,8.0,1.0139416983523446,0.19021049961957898,59170.22941176471,792.042440944882 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,CHCL,Chilime Hydropower Company Limited,496.1,496.9,492.0,,496.9,497.0,-0.10000000000002274,,12052.0,5945248.0,34.0,4.899999999999977,0.9877040919169476,-0.020120724346081035,174860.23529411765,493.29970129439096 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,CHDC,CEDB Holdings Limited,2282.0,2339.0,2273.0,,2290.0,2280.0,10.0,,1583.0,3620242.5,25.0,66.0,2.892199824715162,0.43859649122807015,144809.7,2286.9504106127606 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,CHL,Chhyangdi Hydropower Ltd.,262.0,262.0,261.0,,261.0,262.0,-1.0,,403.0,105165.0,3.0,1.0,0.38167938931297707,-0.38167938931297707,35055.0,260.95533498759306 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,CIT,Citizen Investment Trust,1717.0,1723.0,1710.0,,1720.0,1717.0,3.0,,527.0,903945.0,32.0,13.0,0.7571345369831101,0.17472335468841002,28248.28125,1715.2656546489563 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,CITY,City Hotel Limited,357.4,378.0,357.4,,372.9,369.0,3.8999999999999773,,20886.0,7768062.3,114.0,20.600000000000023,5.763850027979861,1.056910569105685,68140.89736842105,371.9267595518529 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,CKHL,Chirkhwa Hydropower Limited ,589.5,589.5,572.0,,577.7,607.7,-30.0,,170.0,98668.0,13.0,17.5,2.9686174724342664,-4.936646371564916,7589.846153846154,580.4 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,CLI,Citizen Life Insurance Company Limited,441.0,455.0,441.0,,447.1,450.0,-2.8999999999999773,,10671.0,4744992.5,72.0,14.0,3.1746031746031744,-0.6444444444444394,65902.67361111111,444.6624027738731 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,CORBL,Corporate Development Bank Limited,1350.0,1350.0,1285.3,,1310.0,1377.9,-67.90000000000009,,44051.0,57626682.6,652.0,64.70000000000005,4.792592592592596,-4.927788663908853,88384.48251533743,1308.1810310776145 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,CREST,Crest Micro Life Insurance Limited,1190.0,1256.0,1160.0,,1190.0,1197.9,-7.900000000000091,,5460.0,6503965.1,57.0,96.0,8.067226890756302,-0.659487436346948,114104.65087719298,1191.2023992673992 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,CSY,Citizens Santulit Yojana,9.01,9.21,9.01,,9.01,9.25,-0.2400000000000002,,790.0,7235.9,4.0,0.20000000000000107,2.2197558268590574,-2.594594594594597,1808.975,9.159367088607594 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1360.0,1360.0,1350.0,,1350.0,1360.0,-10.0,,19.0,25372.8,2.0,10.0,0.7352941176470588,-0.7352941176470588,12686.4,1335.4105263157894 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,CZBIL,Citizens Bank International Limited,218.4,218.4,205.0,,206.0,208.0,-2.0,,35752.0,7348962.9,62.0,13.400000000000006,6.135531135531138,-0.9615384615384616,118531.65967741936,205.5538962855225 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,842.0,842.0,840.0,,840.0,842.0,-2.0,,1669.0,1404119.0,12.0,2.0,0.23752969121140144,-0.23752969121140144,117009.91666666667,841.2935889754344 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,DHEL,Daramkhola Hydro Energy Limited,590.2,602.0,590.2,,592.2,597.1,-4.899999999999977,,3033.0,1800796.0,39.0,11.799999999999955,1.9993222636394363,-0.8206330597889762,46174.256410256414,593.7342565117045 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,DHPL,Dibyashwori Hydropower Ltd.,295.0,297.0,288.0,,288.0,290.0,-2.0,,887.0,259750.0,7.0,9.0,3.050847457627119,-0.6896551724137931,37107.142857142855,292.84103720405864 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1248.6,1248.6,1184.0,,1184.0,1215.0,-31.0,,67.0,79974.0,3.0,64.59999999999991,5.173794650008002,-2.551440329218107,26658.0,1193.641791044776 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,DOLTI,Dolti Power Company Limited,320.0,326.0,320.0,,324.1,323.0,1.1000000000000227,,1648.0,532179.9,18.0,6.0,1.875,0.3405572755418027,29565.550000000003,322.9246966019418 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,DORDI,Dordi Khola Jal Bidyut Company Limited,256.0,260.0,256.0,,260.0,259.0,1.0,,2990.0,776679.0,22.0,4.0,1.5625,0.3861003861003861,35303.59090909091,259.75886287625417 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,EBL,Everest Bank Limited,725.0,728.0,720.0,,726.9,725.0,1.8999999999999773,,1462.0,1060881.4,33.0,8.0,1.103448275862069,0.26206896551723824,32147.921212121208,725.6370725034199 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,EBLD85,10.50% Everest Bank Limited Debenture 2085,1123.7,1123.7,1102.1,,1102.1,1123.7,-21.600000000000136,,28.0,30762.5,2.0,21.600000000000136,1.9222212334253035,-1.9222212334253035,15381.25,1098.6607142857142 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,EBLD86,Everest Bank Limited,1120.0,1130.0,1120.0,,1130.0,1100.0,30.0,,5110.0,5774075.0,6.0,10.0,0.8928571428571428,2.727272727272727,962345.8333333334,1129.9559686888454 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,ECL,Everest Colour Limited,886.8,990.1,886.8,,990.1,861.0,129.10000000000002,,320.0,314328.0,32.0,103.30000000000007,11.648624267027524,14.994192799070852,9822.75,982.275 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,EDBL,Excel Development Bank Ltd.,580.1,580.3,580.1,,580.1,580.0,0.10000000000002274,,5195.0,3013659.5,8.0,0.1999999999999318,0.034476814342343,0.017241379310348748,376707.4375,580.1076997112608 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,EHPL,Eastern Hydropower Limited,360.0,360.0,341.2,,345.2,351.0,-5.800000000000011,,353.0,122993.0,21.0,18.80000000000001,5.222222222222225,-1.6524216524216557,5856.809523809524,348.4220963172805 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,ENL,Emerging Nepal Limited,805.0,805.0,804.8,,805.0,805.0,0.0,,140.0,112692.0,7.0,0.20000000000004547,0.02484472049690006,0.0,16098.857142857143,804.9428571428572 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,750.0,770.0,750.0,,760.0,765.2,-5.2000000000000455,,855.0,647964.0,11.0,20.0,2.666666666666667,-0.6795608991113493,58905.818181818184,757.8526315789474 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,951.1,960.0,949.0,,955.0,972.7,-17.700000000000045,,2904.0,2761286.5,42.0,11.0,1.156555567237935,-1.8196771872108608,65744.91666666667,950.8562327823691 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,GBBL,Garima Bikas Bank Limited,416.0,421.9,416.0,,421.8,418.0,3.8000000000000114,,14925.0,6277501.6,24.0,5.899999999999977,1.4182692307692253,0.9090909090909118,261562.56666666665,420.6031222780569 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,GBIME,Global IME Bank Limited,253.5,260.0,253.5,,260.0,259.4,0.6000000000000227,,77734.0,20098431.9,220.0,6.5,2.564102564102564,0.231303006939099,91356.50863636364,258.55393907427896 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,GBIMEP,Global IME Bank Ltd. Promoter Share,120.8,120.8,120.8,,120.8,127.1,-6.299999999999997,,16479.0,1990663.2,1.0,0.0,0.0,-4.956726986624703,1990663.2,120.8 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,GBIMESY2,Global IME Sammunat Yojana -2,9.11,9.38,9.11,,9.38,9.11,0.27000000000000135,,400.0,3671.0,4.0,0.27000000000000135,2.963776070252485,2.963776070252485,917.75,9.1775 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,769.8,769.8,736.5,,741.2,752.0,-10.799999999999955,,840.0,626983.0,11.0,33.299999999999955,4.325798908807476,-1.4361702127659515,56998.454545454544,746.4083333333333 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,GCIL,Ghorahi Cement Industry Limited,354.4,361.0,354.4,,357.0,360.0,-3.0,,3881.0,1381987.3,43.0,6.600000000000023,1.8623024830699841,-0.8333333333333334,32139.239534883724,356.0905179077557 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,GFCL,Goodwill Finance Limited,626.8,626.8,611.0,,619.9,617.7,2.199999999999932,,610.0,376996.0,4.0,15.799999999999955,2.520740268028072,0.3561599481949056,94249.0,618.0262295081967 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,GHL,Ghalemdi Hydro Limited,230.0,230.0,225.2,,229.8,227.3,2.5,,3565.0,808178.0,26.0,4.800000000000011,2.0869565217391353,1.0998680158380993,31083.76923076923,226.69789621318372 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,GIBF1,Global IME Balanced Fund-1,10.53,10.56,10.53,,10.54,10.68,-0.14000000000000057,,800.0,8438.0,4.0,0.030000000000001137,0.28490028490029573,-1.310861423220979,2109.5,10.5475 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1118.0,1118.0,1117.5,,1117.5,1109.0,8.5,,27.0,29943.5,5.0,0.5,0.044722719141323794,0.7664562669071235,5988.7,1109.0185185185185 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1780.0,1780.0,1780.0,,1780.0,1795.0,-15.0,,10.0,17800.0,1.0,0.0,0.0,-0.8356545961002786,17800.0,1780.0 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,GLH,GreenLife Hydropower Limited,251.0,257.5,251.0,,257.0,253.0,4.0,,3618.0,929227.5,24.0,6.5,2.589641434262948,1.5810276679841897,38717.8125,256.8345771144279 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1273.0,1273.0,1234.9,,1250.0,1212.5,37.5,,68.0,84505.2,4.0,38.09999999999991,2.992930086410048,3.0927835051546393,21126.3,1242.7235294117647 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,479.9,479.9,470.0,,472.0,471.0,1.0,,1420.0,674010.0,7.0,9.899999999999977,2.062929777036878,0.21231422505307856,96287.14285714286,474.65492957746477 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,GMLI,Guardian Micro Life Insurance Limited ,1145.8,1172.0,1145.8,,1150.1,1164.0,-13.900000000000091,,531.0,620004.0,11.0,26.200000000000045,2.2866119741665254,-1.1941580756013823,56364.0,1167.6158192090395 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,GRDBL,Green Development Bank Ltd.,1121.0,1121.0,1054.9,,1075.9,1068.0,7.900000000000091,,266.0,282227.6,11.0,66.09999999999991,5.8965209634255045,0.7397003745318437,25657.054545454543,1061.006015037594 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,GSY,Garima Samriddhi Yojana,10.15,10.15,10.15,,10.15,10.46,-0.3100000000000005,,100.0,1015.0,1.0,0.0,0.0,-2.9636711281070793,1015.0,10.15 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,GUFL,Gurkhas Finance Ltd.,584.0,590.0,577.2,,584.0,584.0,0.0,,3869.0,2245987.0,46.0,12.799999999999955,2.1917808219178005,0.0,48825.80434782609,580.5084001033858 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,GVL,Green Ventures Limited,480.2,489.8,480.0,,489.8,487.9,1.900000000000034,,3942.0,1893314.9,30.0,9.800000000000011,2.0408163265306145,0.389424062307857,63110.496666666666,480.2929731100964 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,H8020,Himalayan 80-20,11.7,11.8,11.7,,11.8,11.81,-0.009999999999999787,,1800.0,21190.0,5.0,0.10000000000000142,0.854700854700867,-0.08467400508043849,4238.0,11.772222222222222 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,HATHY,Hathway Investment Nepal Limited,742.6,742.6,703.4,,720.9,721.0,-0.10000000000002274,,677.0,487033.6,20.0,39.200000000000045,5.278750336655002,-0.013869625520114112,24351.68,719.3997045790251 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,HBL,Himalayan Bank Limited,200.8,201.9,198.5,,200.0,200.8,-0.8000000000000114,,15518.0,3101807.0,188.0,3.4000000000000057,1.6932270916334689,-0.3984063745019977,16498.97340425532,199.88445675989175 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,HDHPC,Himal Dolakha Hydropower Company Limited,217.7,218.0,212.7,,215.0,215.9,-0.9000000000000057,,16849.0,3620961.5,41.0,5.300000000000011,2.4345429490124078,-0.41685965724872887,88316.13414634146,214.90661166834826 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,HDL,Himalayan Distillery Limited,1125.8,1167.0,1125.8,,1167.0,1167.5,-0.5,,3851.0,4486893.4,67.0,41.200000000000045,3.6596198259015855,-0.042826552462526764,66968.55820895523,1165.1242274733836 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,HEI,Himalayan Everest Insurance Limited,542.0,548.0,542.0,,548.0,537.0,11.0,,241.0,130748.0,6.0,6.0,1.107011070110701,2.0484171322160147,21791.333333333332,542.5228215767635 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,HFIN,Hotel Forest Inn Limited,725.0,740.0,723.1,,726.0,724.1,1.8999999999999773,,8758.0,6368299.3,168.0,16.899999999999977,2.331034482758618,0.2623946968650707,37906.54345238095,727.1408198218771 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,HHL,Himalayan Hydropower Limited,339.0,345.0,337.0,,343.9,340.0,3.8999999999999773,,5605.0,1912693.5,40.0,8.0,2.359882005899705,1.147058823529405,47817.3375,341.2477252453167 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,HIDCL,Hydorelectricity Investment and Development Company Ltd,260.1,262.9,260.1,,262.0,260.0,2.0,,4323.0,1131306.4,34.0,2.7999999999999545,1.076509034986526,0.7692307692307693,33273.717647058824,261.6947490168864 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,203.7,203.7,192.1,,194.6,194.0,0.5999999999999943,,9811.0,1889945.7,40.0,11.599999999999994,5.694648993618063,0.309278350515461,47248.6425,192.63537865660993 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,HIMSTAR,Him Star Urja Company Limited,722.7,740.0,722.7,,735.1,739.0,-3.8999999999999773,,1420.0,1038739.0,29.0,17.299999999999955,2.393801023938004,-0.5277401894451931,35818.58620689655,731.506338028169 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,890.0,901.0,890.0,,901.0,887.0,14.0,,25.0,22344.0,3.0,11.0,1.2359550561797752,1.5783540022547913,7448.0,893.76 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,HLI,Himalayan Life Insurance Limited,327.9,330.0,325.0,,329.8,328.0,1.8000000000000114,,4208.0,1372699.4,68.0,5.0,1.5248551387618179,0.5487804878048815,20186.75588235294,326.2118346007604 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,HLICF,HLI Large Cap Fund,8.43,8.68,8.3,,8.68,8.41,0.2699999999999996,,710.0,6076.0,5.0,0.379999999999999,4.50771055753261,3.210463733650411,1215.2,8.55774647887324 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,HPPL,Himalayan Power Partner Ltd.,378.0,394.8,378.0,,393.9,381.9,12.0,,227166.0,88322607.5,633.0,16.80000000000001,4.444444444444447,3.1421838177533385,139530.18562401264,388.80205444476724 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,HRL,Himalayan Reinsurance Limited,600.0,613.0,600.0,,606.0,596.0,10.0,,28453.0,17235225.8,259.0,13.0,2.166666666666667,1.6778523489932886,66545.27335907336,605.7437106807719 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,HURJA,Himalaya Urja Bikas Company Limited,232.0,237.0,232.0,,235.0,234.1,0.9000000000000057,,2855.0,672702.0,22.0,5.0,2.1551724137931036,0.38445108927808874,30577.363636363636,235.62241681260946 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,ICFC,ICFC Finance Limited,619.9,619.9,610.1,,615.0,613.1,1.8999999999999773,,936.0,574504.6,7.0,9.799999999999955,1.5809001451847,0.30990050562713706,82072.08571428571,613.7869658119658 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,IHL,Ingwa Hydropower Limited,348.1,355.0,348.0,,355.0,354.8,0.19999999999998863,,1143.0,403346.0,13.0,7.0,2.0109164033323754,0.05636978579481078,31026.615384615383,352.8836395450569 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,ILI,IME Life Insurance Company Limited,415.0,423.0,415.0,,418.0,419.0,-1.0,,792.0,332186.2,44.0,8.0,1.9277108433734942,-0.23866348448687352,7549.686363636364,419.42702020202023 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,JBBL,Jyoti Bikas Bank Limited,345.4,354.0,345.4,,354.0,349.6,4.399999999999977,,4966.0,1747672.0,26.0,8.600000000000023,2.489866821077019,1.2585812356979338,67218.15384615384,351.92750704792587 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1260.0,1279.9,1260.0,,1270.0,1267.1,2.900000000000091,,177.0,224041.1,11.0,19.90000000000009,1.5793650793650866,0.22886907110725996,20367.372727272726,1265.7689265536724 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,JFL,Janaki Finance Company Limited,405.0,405.0,395.2,,395.2,400.0,-4.800000000000011,,130.0,51906.0,3.0,9.800000000000011,2.419753086419756,-1.2000000000000028,17302.0,399.2769230769231 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,JHAPA,Jhapa Energy Limited,1136.0,1140.0,1130.0,,1132.0,1135.0,-3.0,,536.0,608830.0,19.0,10.0,0.8802816901408451,-0.2643171806167401,32043.684210526317,1135.8768656716418 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,JOSHI,Joshi Hydropower Development Company Ltd,260.1,270.0,260.1,,270.0,263.0,7.0,,2026.0,541310.6,14.0,9.899999999999977,3.806228373702413,2.6615969581749046,38665.04285714286,267.1819348469891 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,KAHL,Kalanga Hydro Limited,579.0,579.0,540.0,,565.0,561.3,3.7000000000000455,,10305.0,5797675.4,505.0,39.0,6.7357512953367875,0.6591840370568405,11480.545346534655,562.6079961183892 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,KBL,Kumari Bank Limited,234.1,234.1,222.0,,224.0,223.0,1.0,,49373.0,11059071.7,156.0,12.099999999999994,5.16873131140538,0.4484304932735426,70891.48525641025,223.99027201101816 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,KBSH,Kutheli Bukhari Small Hydropower Limited,1008.0,1008.0,931.2,,950.0,960.0,-10.0,,14904.0,14029116.0,207.0,76.79999999999995,7.619047619047614,-1.0416666666666665,67773.50724637682,941.2987117552335 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,KDBY,Kumari Dhanabriddhi Yojana,11.0,11.05,11.0,,11.05,11.05,0.0,,50700.0,557715.0,8.0,0.05000000000000071,0.454545454545461,0.0,69714.375,11.000295857988165 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,KDL,Kalinchowk Darshan Limited,790.0,805.0,783.3,,784.0,790.0,-6.0,,1270.0,995603.0,12.0,21.700000000000045,2.7468354430379804,-0.7594936708860759,82966.91666666667,783.9393700787401 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,KEF,Kumari Equity Fund,10.34,10.61,10.31,,10.5,10.54,-0.03999999999999915,,6500.0,67315.0,6.0,0.29999999999999893,2.901353965183742,-0.37950664136621587,11219.166666666666,10.356153846153846 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,KHPL,Kalinchock Hydropower Limited,930.0,1031.0,926.1,,928.0,944.0,-16.0,,3865.0,3691573.2,54.0,104.89999999999998,11.279569892473114,-1.694915254237288,68362.46666666667,955.1289003880984 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,KKHC,Khanikhola Hydropower Co. Ltd.,298.0,298.0,281.3,,295.0,284.7,10.300000000000011,,252718.0,73331177.6,433.0,16.69999999999999,5.604026845637581,3.6178433438707454,169356.06836027713,290.16998235187043 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,787.0,789.0,765.0,,775.0,787.0,-12.0,,445.0,344795.0,10.0,24.0,3.0495552731893265,-1.5247776365946633,34479.5,774.8202247191011 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,KPCL,Kalika power Company Ltd,471.0,474.0,471.0,,474.0,472.9,1.1000000000000227,,70.0,33006.0,5.0,3.0,0.6369426751592357,0.2326073165574165,6601.2,471.51428571428573 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,KSBBL,Kamana Sewa Bikas Bank Limited,487.8,487.8,483.0,,484.9,486.0,-1.1000000000000227,,668.0,325437.0,13.0,4.800000000000011,0.9840098400984033,-0.22633744855967544,25033.615384615383,487.1811377245509 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,KSY,Kumari Sabal Yojana,9.95,9.95,9.66,,9.66,9.95,-0.28999999999999915,,400.0,3894.0,4.0,0.28999999999999915,2.9145728643216,-2.9145728643216,973.5,9.735 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,LBBL,Lumbini Bikas Bank Ltd.,491.1,500.0,491.1,,496.0,499.9,-3.8999999999999773,,2123.0,1054619.3,10.0,8.899999999999977,1.81225819588678,-0.7801560312062367,105461.93000000001,496.75897315120113 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,LEC,Liberty Energy Company Limited,229.5,231.7,228.0,,231.5,227.7,3.8000000000000114,,35785.0,8235219.4,112.0,3.6999999999999886,1.6122004357298425,1.6688625384277609,73528.74464285714,230.13048484001678 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,LICN,Life Insurance Corporation (Nepal) Limited,787.2,795.0,787.0,,795.0,786.3,8.700000000000045,,6063.0,4772338.3,19.0,8.0,1.0162601626016259,1.1064479206409825,251175.69999999998,787.1249051624608 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,900.0,900.0,885.0,,885.0,910.0,-25.0,,1768.0,1572502.0,6.0,15.0,1.6666666666666667,-2.7472527472527473,262083.66666666666,889.4242081447964 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,LSL,Laxmi Sunrise Bank Limited,225.4,228.6,225.2,,228.3,227.5,0.8000000000000114,,34098.0,7766585.9,56.0,3.4000000000000057,1.5084294587400202,0.3516483516483566,138689.03392857144,227.77247639157724 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,LUK,Laxmi Unnati Kosh,10.69,10.89,10.57,,10.57,10.91,-0.33999999999999986,,700.0,7571.0,3.0,0.3200000000000003,2.9934518241347083,-3.116406966086158,2523.6666666666665,10.815714285714286 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,MABEL,Mabilung Energy Limited,593.0,620.0,590.0,,601.1,606.0,-4.899999999999977,,1366.0,812412.5,30.0,30.0,5.059021922428331,-0.8085808580858049,27080.416666666668,594.7382869692533 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,MAKAR,Makar Jitumaya Suri Hydropower Limited,440.1,450.0,440.0,,447.9,442.5,5.399999999999977,,39111.0,17270204.5,132.0,10.0,2.2722108611679164,1.2203389830508422,130834.88257575757,441.5689831505203 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,MANDU,Mandu Hydropower Limited,820.0,839.0,820.0,,820.1,839.9,-19.799999999999955,,1090.0,894104.0,9.0,19.0,2.317073170731707,-2.3574235027979467,99344.88888888889,820.2788990825688 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,834.5,840.0,834.5,,840.0,859.0,-19.0,,21.0,17585.0,2.0,5.5,0.659077291791492,-2.211874272409779,8792.5,837.3809523809524 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,268.3,273.0,268.3,,270.0,273.4,-3.3999999999999773,,9115.0,2467138.6,58.0,4.699999999999989,1.751770406261643,-1.2435991221653173,42536.872413793106,270.6679758639605 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,MBL,Machhapuchhre Bank Limited,263.0,263.0,258.0,,262.0,261.0,1.0,,15305.0,3994003.7,63.0,5.0,1.9011406844106464,0.38314176245210724,63396.88412698413,260.9607121855603 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,MBLEF,MBL Equity Fund,10.01,10.27,10.01,,10.01,10.0,0.009999999999999787,,1000.0,10105.0,6.0,0.2599999999999998,2.5974025974025956,0.09999999999999788,1684.1666666666667,10.105 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,MCHL,Menchhiyam Hydropower Limited,285.2,285.2,272.1,,277.0,277.1,-0.10000000000002274,,399.0,110525.1,18.0,13.099999999999966,4.593267882187926,-0.03608805485385158,6140.283333333334,277.0052631578948 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,MDB,Miteri Development Bank Limited,570.0,589.0,570.0,,586.1,593.0,-6.899999999999977,,120.0,70280.0,8.0,19.0,3.3333333333333335,-1.163575042158512,8785.0,585.6666666666666 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,MEHL,Manakamana Engineering Hydropower Limited,305.0,314.0,305.0,,305.0,309.0,-4.0,,795.0,245064.0,22.0,9.0,2.9508196721311477,-1.2944983818770228,11139.272727272728,308.2566037735849 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,MEL,Modi Energy Limited,218.0,220.0,217.0,,220.0,220.0,0.0,,353.0,77115.0,24.0,3.0,1.3761467889908259,0.0,3213.125,218.45609065155807 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,MEN,Mountain Energy Nepal Limited,592.0,597.0,592.0,,594.1,597.0,-2.8999999999999773,,3039.0,1808525.5,25.0,5.0,0.8445945945945946,-0.4857621440535975,72341.02,595.1054623231327 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,MERO,Mero Microfinance Bittiya Sanstha Ltd.,722.0,722.0,679.4,,681.1,687.7,-6.600000000000023,,274.0,191286.5,12.0,42.60000000000002,5.900277008310253,-0.9597208084920783,15940.541666666666,698.1259124087592 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,MFIL,Manjushree Finance Ltd.,777.0,794.3,777.0,,793.6,791.9,1.7000000000000455,,9124.0,7207557.5,18.0,17.299999999999955,2.2265122265122206,0.21467356989519454,400419.8611111111,789.9558855765015 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,MHCL,Molung Hydropower Company Limited,328.5,328.5,315.0,,315.4,319.0,-3.6000000000000227,,900.0,289777.0,12.0,13.5,4.10958904109589,-1.1285266457680323,24148.083333333332,321.97444444444443 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,MHL,Mandakini Hydropower Limited,470.0,480.0,470.0,,480.0,470.0,10.0,,275.0,129548.0,8.0,10.0,2.127659574468085,2.127659574468085,16193.5,471.08363636363634 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,MHNL,Mountain Hydro Nepal Limited,237.0,243.1,237.0,,241.0,242.9,-1.9000000000000057,,256.0,61730.6,5.0,6.099999999999994,2.573839662447255,-0.7822149032523696,12346.119999999999,241.13515625 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,MKCL,Muktinath Krishi Company Limited,1157.9,1158.0,1157.9,,1158.0,1139.0,19.0,,37.0,42671.3,4.0,0.09999999999990905,0.00863632438033587,1.6681299385425814,10667.825,1153.2783783783784 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,MKHC,Maya Khola Hydropower Company Limited,288.6,294.5,288.0,,290.0,291.0,-1.0,,4180.0,1207872.0,21.0,6.5,2.2522522522522523,-0.3436426116838488,57517.71428571428,288.9645933014354 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,MKHL,Mai Khola Hydropower Limited,488.3,493.1,488.3,,493.1,503.0,-9.899999999999977,,50.0,24519.0,5.0,4.800000000000011,0.9830022527134981,-1.968190854870771,4903.8,490.38 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,MKJC,Mailung Khola Jal Vidhyut Company Limited,470.9,471.0,470.0,,470.0,471.9,-1.8999999999999773,,234.0,110170.0,4.0,1.0,0.21235931195582924,-0.40262767535494326,27542.5,470.8119658119658 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1135.0,1135.0,1135.0,,1135.0,1150.0,-15.0,,100.0,113500.0,1.0,0.0,0.0,-1.3043478260869565,113500.0,1135.0 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,MLBL,Mahalaxmi Bikas Bank Ltd.,356.1,358.8,355.8,,358.8,356.1,2.6999999999999886,,518.0,184330.0,6.0,3.0,0.8424599831508003,0.7582139848357171,30721.666666666668,355.8494208494208 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1116.0,1125.0,1116.0,,1120.2,1150.0,-29.799999999999955,,120.0,134593.0,6.0,9.0,0.8064516129032258,-2.591304347826083,22432.166666666668,1121.6083333333333 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1727.0,1727.0,1727.0,,1727.0,1727.0,0.0,,2.0,3351.2,2.0,0.0,0.0,0.0,1675.6,1675.6 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,MMF1,Mega Mutual Fund -1,9.0,9.29,9.0,,9.27,9.12,0.15000000000000036,,8300.0,76145.0,15.0,0.28999999999999915,3.2222222222222126,1.6447368421052673,5076.333333333333,9.17409638554217 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,492.0,492.0,480.0,,480.0,492.3,-12.300000000000011,,20.0,9720.0,2.0,12.0,2.4390243902439024,-2.498476538695919,4860.0,486.0 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,MNBBL,Muktinath Bikas Bank Ltd.,374.0,374.0,370.0,,372.9,372.2,0.6999999999999886,,3066.0,1140105.5,43.0,4.0,1.06951871657754,0.18807092960773472,26514.081395348836,371.85437051532944 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,MNMF1,Muktinath Mutual Fund 1,9.65,9.75,9.55,,9.75,9.6,0.15000000000000036,,20650.0,197331.5,8.0,0.1999999999999993,2.072538860103619,1.5625000000000038,24666.4375,9.556004842615012 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,MPFL,Multipurpose Finance Company Limited,653.0,653.0,611.1,,616.0,622.3,-6.2999999999999545,,230.0,142141.0,6.0,41.89999999999998,6.416539050535984,-1.012373453318328,23690.166666666668,618.0043478260869 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,MSHL,Mid Solu Hydropower Limited,610.0,615.0,605.1,,615.0,616.0,-1.0,,204.0,124951.1,7.0,9.899999999999977,1.6229508196721274,-0.16233766233766234,17850.157142857144,612.5053921568627 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1201.0,1220.0,1201.0,,1203.1,1220.0,-16.90000000000009,,130.0,156356.0,6.0,19.0,1.5820149875104081,-1.3852459016393517,26059.333333333332,1202.7384615384615 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,NABBC,Narayani Development Bank Limited,776.0,800.0,776.0,,790.0,790.0,0.0,,1130.0,897806.0,20.0,24.0,3.0927835051546393,0.0,44890.3,794.5185840707965 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,NABIL,Nabil Bank Limited,558.0,559.9,553.5,,557.5,558.0,-0.5,,9213.0,5120128.0,143.0,6.399999999999977,1.146953405017917,-0.08960573476702509,35805.09090909091,555.750352762401 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,NABILD2089,7% Nabil Debenture 2089,1056.0,1056.0,1056.0,,1056.0,1081.0,-25.0,,10.0,10560.0,1.0,0.0,0.0,-2.3126734505087883,10560.0,1056.0 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,NBBD2085,10.25% NBBL Debenture 2085,1160.7,1160.7,1160.7,,1160.7,1160.0,0.7000000000000455,,1000.0,1160700.0,1.0,0.0,0.0,0.06034482758621081,1160700.0,1160.7 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,NBF3,Nabil Balanced Fund-3,9.6,9.63,9.33,,9.4,9.71,-0.3100000000000005,,10500.0,99200.0,9.0,0.3000000000000007,3.1250000000000075,-3.192584963954691,11022.222222222223,9.447619047619048 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,NBL,Nepal Bank Limited,274.0,274.0,270.0,,271.5,271.9,-0.39999999999997726,,2024.0,550086.0,33.0,4.0,1.4598540145985401,-0.14711290915777026,16669.272727272728,271.7816205533597 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,NBLD85,Nabil Debenture 2085,1035.4,1035.4,1035.4,,1035.4,1046.0,-10.599999999999909,,25.0,25885.0,1.0,0.0,0.0,-1.0133843212237008,25885.0,1035.4 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,NFS,Nepal Finance Ltd.,572.1,578.5,572.1,,578.5,586.0,-7.5,,35.0,20119.5,2.0,6.399999999999977,1.1186855444852257,-1.2798634812286689,10059.75,574.8428571428572 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,NGPL,Ngadi Group Power Ltd.,411.0,413.8,410.0,,410.1,410.0,0.10000000000002274,,50160.0,20611736.8,105.0,3.8000000000000114,0.924574209245745,0.02439024390244457,196302.25523809524,410.91979266347687 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,NHDL,Nepal Hydro Developers Ltd.,633.0,633.0,621.0,,621.0,639.9,-18.899999999999977,,1470.0,916992.5,10.0,12.0,1.8957345971563981,-2.9535864978902917,91699.25,623.8044217687075 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,NHPC,National Hydro Power Company Limited,260.0,273.0,260.0,,271.5,268.0,3.5,,39641.0,10699727.8,135.0,13.0,5.0,1.3059701492537312,79257.24296296296,269.9156883025151 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,NIBLSTF,NIBL Stable Fund,8.66,8.66,8.65,,8.65,8.8,-0.15000000000000036,,200.0,1731.0,2.0,0.009999999999999787,0.11547344110854256,-1.7045454545454586,865.5,8.655 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,NIBSF2,NIBL Samriddhi Fund -2,8.75,9.05,8.75,,9.05,8.99,0.0600000000000005,,4400.0,39720.0,4.0,0.3000000000000007,3.4285714285714364,0.6674082313681924,9930.0,9.027272727272727 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,NICA,NIC Asia Bank Ltd.,345.0,345.0,336.1,,340.0,340.0,0.0,,4004.0,1356052.9,38.0,8.899999999999977,2.5797101449275295,0.0,35685.60263157894,338.67455044955045 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,NICAD2091,7% NIC ASIA Debenture 2091,1041.0,1041.0,1041.0,,1041.0,1055.0,-14.0,,20.0,20820.0,1.0,0.0,0.0,-1.3270142180094786,20820.0,1041.0 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,NICFC,NIC Asia Flexi CAP Fund,9.2,9.2,9.1,,9.1,9.22,-0.120000000000001,,300.0,2740.0,3.0,0.09999999999999964,1.0869565217391266,-1.3015184381778848,913.3333333333334,9.133333333333333 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,NICGF2,NIC ASIA Growth Fund-2,9.05,9.05,9.05,,9.05,9.3,-0.25,,100.0,905.0,1.0,0.0,0.0,-2.6881720430107525,905.0,9.05 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,NICL,Nepal Insurance Co. Ltd.,520.0,520.0,520.0,,520.0,510.9,9.100000000000023,,22.0,11440.0,2.0,0.0,0.0,1.7811704834605642,5720.0,520.0 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,555.0,560.0,553.6,,558.9,560.0,-1.1000000000000227,,1165.0,651170.3,11.0,6.399999999999977,1.153153153153149,-0.19642857142857548,59197.3,558.9444635193133 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,NIFRA,Nepal Infrastructure Bank Limited,251.0,253.0,250.1,,251.1,251.5,-0.4000000000000057,,3621.0,909397.1,64.0,2.9000000000000057,1.1553784860557792,-0.1590457256461255,14209.3296875,251.145291355979 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,NIL,Neco Insurance Limited,622.0,625.0,616.0,,625.0,622.0,3.0,,778.0,480122.6,12.0,9.0,1.4469453376205788,0.482315112540193,40010.21666666667,617.1241645244215 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,NIMB,Nepal Investment Mega Bank Limited,203.0,203.8,200.5,,202.0,202.8,-0.8000000000000114,,18912.0,3815680.1,84.0,3.3000000000000114,1.6256157635468036,-0.3944773175542462,45424.76309523809,201.7597345600677 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,NLG,NLG Insurance Company Ltd.,589.0,589.0,589.0,,589.0,592.0,-3.0,,10.0,5890.0,1.0,0.0,0.0,-0.5067567567567568,5890.0,589.0 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,NLIC,Nepal Life Insurance Co. Ltd.,748.1,766.5,748.1,,762.0,755.1,6.899999999999977,,1063.0,801723.0,25.0,18.399999999999977,2.4595642293810958,0.9137862534763577,32068.92,754.2079021636877 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,NLICL,National Life Insurance Co. Ltd.,606.9,606.9,579.1,,584.0,578.0,6.0,,2025.0,1215347.2,23.0,27.799999999999955,4.580655791728449,1.0380622837370241,52841.18260869565,600.1714567901234 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,NMB,NMB Bank Limited,247.0,249.0,247.0,,249.0,249.2,-0.19999999999998863,,11299.0,2803773.2,44.0,2.0,0.8097165991902834,-0.08025682182985099,63722.11818181819,248.14348172404638 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,NMBHF2,NMB Hybrid Fund L- II,9.58,9.6,9.58,,9.6,9.61,-0.009999999999999787,,1710.0,16407.9,5.0,0.019999999999999574,0.2087682672233776,-0.10405827263267209,3281.5800000000004,9.595263157894738 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,NMBMF,NMB Microfinance Bittiya Sanstha Ltd.,630.0,635.5,630.0,,635.5,633.9,1.6000000000000227,,50.0,31610.0,3.0,5.5,0.873015873015873,0.25240574223063933,10536.666666666666,632.2 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,NMFBS,National Laghubitta Bittiya Sanstha Limited,1120.0,1120.0,1118.0,,1120.0,1125.0,-5.0,,345.0,386246.0,8.0,2.0,0.17857142857142858,-0.4444444444444444,48280.75,1119.5536231884057 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,NMIC,Nepal Micro Insurance Company Limited,932.4,944.0,932.4,,933.2,941.5,-8.299999999999955,,160.0,149592.0,10.0,11.600000000000023,1.2441012441012467,-0.8815719596388694,14959.2,934.95 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,531.0,531.0,525.0,,530.0,532.2,-2.2000000000000455,,3205.0,1694721.5,24.0,6.0,1.1299435028248588,-0.41337842916197765,70613.39583333333,528.7742589703588 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,NRIC,Nepal Reinsurance Company Limited,979.0,979.0,952.1,,959.9,953.0,6.899999999999977,,1822.0,1740991.9,24.0,26.899999999999977,2.7477017364657788,0.7240293809024111,72541.32916666666,955.5389132821075 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,NRM,Nepal Republic Media Limited,315.0,315.0,311.1,,313.3,319.0,-5.699999999999989,,1540.0,480680.0,28.0,3.8999999999999773,1.2380952380952308,-1.7868338557993695,17167.14285714286,312.12987012987014 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,NRN,NRN Infrastructure and Development Limited,1390.0,1440.0,1390.0,,1423.5,1420.0,3.5,,4630.0,6615542.5,63.0,50.0,3.597122302158273,0.24647887323943662,105008.61111111111,1428.8428725701945 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,NSIF2,NMB Sulav Investment Fund - 2,10.84,10.84,10.67,,10.8,10.89,-0.08999999999999986,,5050.0,54622.0,4.0,0.16999999999999993,1.5682656826568258,-0.8264462809917341,13655.5,10.816237623762376 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,NSY,Nepal Life Samriddhi Lagani Yojana,9.4,9.4,9.12,,9.19,9.6,-0.41000000000000014,,3000.0,27615.0,11.0,0.28000000000000114,2.978723404255331,-4.270833333333335,2510.4545454545455,9.205 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,NTC,Nepal Doorsanchar Company Limited,858.0,869.0,855.2,,864.0,861.9,2.1000000000000227,,506.0,434193.9,22.0,13.799999999999955,1.608391608391603,0.2436477549599748,19736.086363636365,858.0907114624506 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,607.0,625.0,602.0,,625.0,617.0,8.0,,5070.0,3070061.7,31.0,23.0,3.789126853377265,1.2965964343598055,99034.24838709678,605.534852071006 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,NWCL,Nepal Warehousing Company Limited ,707.7,723.8,707.7,,712.0,724.0,-12.0,,110.0,78828.0,6.0,16.09999999999991,2.2749752720078997,-1.6574585635359116,13138.0,716.6181818181818 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,NYADI,Nyadi Hydropower Limited,358.1,365.0,358.1,,360.9,361.2,-0.30000000000001137,,370.0,133433.0,13.0,6.899999999999977,1.9268360793074497,-0.08305647840531877,10264.076923076924,360.6297297297297 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,OHL,Oriental Hotels Limited,690.7,690.8,689.0,,689.0,689.0,0.0,,400.0,275950.0,3.0,1.7999999999999545,0.2606051831475249,0.0,91983.33333333333,689.875 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,OMPL,Om Megashree Pharmaceuticals Limited,940.1,950.0,940.0,,944.1,955.0,-10.899999999999977,,114.0,107519.9,9.0,10.0,1.0637166258908628,-1.1413612565445002,11946.655555555555,943.1570175438596 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,PCBL,Prime Commercial Bank Ltd.,238.5,244.0,238.5,,243.0,242.0,1.0,,5219.0,1259230.6,28.0,5.5,2.3060796645702304,0.4132231404958678,44972.52142857143,241.27813757424795 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,PCIL,Palpa Cement Industries Limited,625.0,672.7,625.0,,665.0,655.0,10.0,,5781.0,3789642.1,234.0,47.700000000000045,7.632000000000007,1.5267175572519083,16195.05170940171,655.5340079571008 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,PHCL,Peoples Hydropower Company Limited,301.2,305.0,301.2,,304.0,302.0,2.0,,5169.0,1567869.6,44.0,3.8000000000000114,1.2616201859229785,0.6622516556291391,35633.4,303.32164828787 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,PMHPL,Panchakanya Mai Hydropower Ltd,326.0,326.0,318.0,,318.0,318.0,0.0,,120.0,38960.0,3.0,8.0,2.4539877300613497,0.0,12986.666666666666,324.6666666666667 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,PMLI,Prabhu Mahalaxmi Life Insurance Limited,444.4,447.0,444.4,,446.0,444.3,1.6999999999999886,,1031.0,458842.7,28.0,2.6000000000000227,0.5850585058505902,0.3826243529146947,16387.239285714288,445.04626576139674 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,PPCL,Panchthar Power Compant Limited,355.0,355.0,344.5,,346.9,348.0,-1.1000000000000227,,940.0,324120.0,13.0,10.5,2.9577464788732395,-0.31609195402299506,24932.30769230769,344.8085106382979 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,PPL,People's Power Limited,345.0,345.0,326.0,,331.0,334.9,-3.8999999999999773,,4489.0,1491911.9,26.0,19.0,5.507246376811594,-1.1645267243953352,57381.226923076916,332.3483849409668 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,PRIN,Prabhu Insurance Ltd.,674.0,688.3,668.3,,688.0,679.0,9.0,,1060.0,714007.7,14.0,20.0,2.967359050445104,1.3254786450662739,51000.549999999996,673.5921698113207 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,PROFL,Progressive Finance Limited,437.0,437.0,433.0,,433.0,437.0,-4.0,,512.0,223696.0,5.0,4.0,0.9153318077803204,-0.9153318077803204,44739.2,436.90625 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,PRVU,Prabhu Bank Limited,207.0,207.0,196.6,,197.9,198.0,-0.09999999999999432,,17514.0,3462273.8,80.0,10.400000000000006,5.0241545893719834,-0.05050505050504763,43278.4225,197.68606828822655 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,PSF,Prabhu Select Fund,11.79,11.85,11.79,,11.8,11.85,-0.049999999999998934,,800.0,9439.0,3.0,0.0600000000000005,0.5089058524173071,-0.4219409282700332,3146.3333333333335,11.79875 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,PURE,Pure Energy Limited,845.7,872.0,845.7,,847.1,871.3,-24.199999999999932,,870.0,738779.0,15.0,26.299999999999955,3.1098498285443954,-2.777458969356127,49251.933333333334,849.1712643678161 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,RADHI,Radhi Bidyut Company Ltd,706.9,748.0,706.9,,731.0,744.0,-13.0,,11997.0,8813950.7,45.0,41.10000000000002,5.814117979912297,-1.747311827956989,195865.5711111111,734.6795615570559 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,RAWA,Rawa Energy Development Limited,430.0,433.0,420.2,,423.0,426.6,-3.6000000000000227,,6218.0,2658125.7,68.0,12.800000000000011,2.9767441860465143,-0.8438818565400897,39090.083823529414,427.4888549372789 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,RBBF40,RBB Focus 40,9.27,9.54,9.27,,9.27,9.0,0.2699999999999996,,10550.0,97938.5,5.0,0.2699999999999996,2.9126213592232966,2.9999999999999956,19587.7,9.283270142180095 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,RFPL,River Falls Power Limited,330.1,335.1,330.1,,335.0,335.0,0.0,,1464.0,489279.6,26.0,5.0,1.5146925174189638,0.0,18818.446153846155,334.2073770491803 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,RHGCL,Rapti Hydro And General Construction Limited,258.3,267.7,258.3,,263.0,265.7,-2.6999999999999886,,925.0,244625.0,17.0,9.399999999999977,3.6391792489353376,-1.016183665788479,14389.70588235294,264.4594594594595 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,260.1,265.9,260.1,,262.3,262.0,0.30000000000001137,,895.0,234638.5,17.0,5.7999999999999545,2.2299115724721084,0.11450381679389747,13802.264705882353,262.1659217877095 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,RIDI,Ridi Power Company Limited,365.0,377.0,365.0,,374.0,372.0,2.0,,93136.0,34849058.2,209.0,12.0,3.287671232876712,0.5376344086021506,166741.9052631579,374.1738769111837 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,RLEL,Ridge Line Energy Limited,877.9,907.0,867.0,,895.0,905.0,-10.0,,550.0,492333.0,37.0,40.0,4.556327599954437,-1.1049723756906076,13306.297297297297,895.1509090909091 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,RLFL,Reliance Finance Ltd.,462.6,472.0,462.6,,472.0,470.0,2.0,,4579.0,2145817.9,23.0,9.399999999999977,2.031993082576735,0.425531914893617,93296.43043478261,468.62151124699716 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,RMF1,RBB Mutual Fund 1,9.39,9.48,9.11,,9.28,9.68,-0.40000000000000036,,46360.0,436478.6,15.0,0.370000000000001,3.940362087326954,-4.132231404958682,29098.57333333333,9.414982743744607 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,RMF2,RBB Mutual Fund 2,9.8,9.8,9.8,,9.8,10.0,-0.1999999999999993,,100.0,980.0,1.0,0.0,0.0,-1.9999999999999927,980.0,9.8 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,RNLI,Reliable Nepal Life Insurance Limited,440.0,448.0,440.0,,447.0,444.0,3.0,,2950.0,1311878.4,62.0,8.0,1.8181818181818181,0.6756756756756757,21159.32903225806,444.70454237288135 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,643.5,650.0,643.5,,650.0,647.6,2.3999999999999773,,2038.0,1324607.0,8.0,6.5,1.0101010101010102,0.3705991352686809,165575.875,649.9543670264966 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,RSML,Reliance Spinning Mills Limited,3110.0,3200.0,3110.0,,3138.0,3185.0,-47.0,,16033.0,50206130.8,225.0,90.0,2.8938906752411575,-1.4756671899529041,223138.3591111111,3131.4246117382895 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,RSY,Reliable Samriddhi Yojana,10.2,10.4,10.2,,10.25,10.2,0.05000000000000071,,1200.0,12410.0,6.0,0.20000000000000107,1.960784313725501,0.4901960784313796,2068.3333333333335,10.341666666666667 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,RURU,Ru Ru Jalbidhyut Pariyojana Limited,620.0,620.0,610.0,,616.0,620.2,-4.2000000000000455,,286.0,176774.0,9.0,10.0,1.6129032258064515,-0.6772009029345445,19641.555555555555,618.0909090909091 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,SABBL,Salapa Bikas Bank Limited,1130.0,1130.0,1020.1,,1060.5,1080.0,-19.5,,3431.0,3658328.1,107.0,109.89999999999998,9.725663716814157,-1.8055555555555554,34189.982242990656,1066.257097056252 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,SADBL,Shangrila Development Bank Ltd.,416.5,421.0,415.0,,419.5,416.1,3.3999999999999773,,3170.0,1324079.2,18.0,6.0,1.440576230492197,0.8171112713290021,73559.95555555556,417.69059936908513 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,SAGAR,Sagar Distillery Limited,1720.0,1759.0,1713.0,,1730.0,1755.0,-25.0,,430.0,742210.0,16.0,46.0,2.6744186046511627,-1.4245014245014245,46388.125,1726.0697674418604 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,SAHAS,Sahas Urja Limited,663.9,670.0,662.0,,664.3,663.9,0.39999999999997726,,10243.0,6816704.1,102.0,8.0,1.2050007531254707,0.060250037656270114,66830.43235294118,665.4987894171629 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,SAIL,Shreenagar Agritech Industries Limited,1070.0,1111.0,1070.0,,1100.0,1120.0,-20.0,,3888.0,4244360.0,88.0,41.0,3.8317757009345796,-1.7857142857142856,48231.36363636364,1091.656378600823 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,SALICO,Sagarmatha Lumbini Insurance Co. Limited,585.0,600.0,580.0,,600.0,601.0,-1.0,,13340.0,7773036.0,73.0,20.0,3.418803418803419,-0.16638935108153077,106479.94520547945,582.6863568215892 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,SANIMA,Sanima Bank Limited,368.5,372.8,368.0,,372.0,369.5,2.5,,18743.0,6949385.5,80.0,4.800000000000011,1.3025780189959324,0.6765899864682002,86867.31875,370.7723149975991 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,SANVI,Sanvi Energy Limited,618.0,618.9,601.1,,605.0,605.3,-0.2999999999999545,,3257.0,1986025.0,36.0,17.799999999999955,2.880258899676368,-0.049562200561697425,55167.36111111111,609.7712618974516 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,SAPDBL,Saptakoshi Development Bank Ltd,818.0,825.0,806.4,,824.0,816.0,8.0,,7756.0,6299649.4,55.0,18.600000000000023,2.2738386308068486,0.9803921568627451,114539.08,812.2291645177927 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,SARBTM,Sarbottam Cement Limited,791.0,805.0,780.0,,790.0,791.0,-1.0,,2546.0,1995167.0,28.0,25.0,3.16055625790139,-0.12642225031605564,71255.96428571429,783.6476826394344 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,SBCF,Sunrise Bluechip Fund,9.8,9.8,9.55,,9.55,9.68,-0.129999999999999,,456.0,4443.8,3.0,0.25,2.551020408163265,-1.3429752066115601,1481.2666666666667,9.745175438596492 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,SBI,Nepal SBI Bank Limited,408.1,412.0,402.0,,408.0,408.1,-0.10000000000002274,,7754.0,3180685.2,12.0,10.0,2.4503798088703745,-0.02450379808870932,265057.10000000003,410.1992777921073 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,SBL,Siddhartha Bank Limited,412.4,413.0,409.0,,411.3,412.5,-1.1999999999999886,,7985.0,3280628.0,41.0,4.0,0.9699321047526674,-0.2909090909090882,80015.31707317074,410.8488415779587 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,SBLD2091,7.25% SBL Debenture 2091,1048.1,1048.1,1048.0,,1048.0,1080.0,-32.0,,91.0,95376.1,2.0,0.09999999999990905,0.009541074324960316,-2.9629629629629632,47688.05,1048.089010989011 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,SBLD89,10.75% SBL Debenture 2089,1271.0,1271.0,1271.0,,1271.0,1260.0,11.0,,4495.0,5713145.0,1.0,0.0,0.0,0.873015873015873,5713145.0,1271.0 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,SCB,Standard Chartered Bank Limited,650.1,657.0,641.0,,656.0,655.0,1.0,,3454.0,2237664.7,32.0,16.0,2.461159821565913,0.15267175572519084,69927.021875,647.8473364215403 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,SEF,Siddhartha Equity Fund,9.9,10.39,9.9,,10.39,9.79,0.6000000000000014,,23255.0,230710.95,8.0,0.4900000000000002,4.949494949494952,6.128702757916256,28838.86875,9.920918082132875 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,SFEF,Sunrise Focused Equity Fund,10.0,10.0,10.0,,10.0,10.0,0.0,,100.0,1000.0,1.0,0.0,0.0,0.0,1000.0,10.0 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,SGHC,Swet-Ganga Hydropower & Construction Limited ,315.0,330.0,315.0,,325.0,318.0,7.0,,78216.0,24964939.3,125.0,15.0,4.761904761904762,2.20125786163522,199719.51440000001,319.17944282499747 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,SGHL,Sanigad Hydro Limited,535.0,544.0,525.0,,540.0,535.0,5.0,,17241.0,9225662.0,933.0,19.0,3.551401869158879,0.9345794392523363,9888.169346195069,535.1001682037005 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,SGIC,Sanima GIC Insurance Limited,464.0,469.6,463.6,,464.3,464.2,0.10000000000002274,,1862.0,864622.0,16.0,6.0,1.293103448275862,0.021542438604054876,54038.875,464.3512352309345 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,SHEL,Singati Hydro Energy Limited,307.0,307.0,304.4,,306.9,306.5,0.39999999999997726,,3581.0,1093860.0,24.0,2.6000000000000227,0.8469055374592909,0.13050570962478866,45577.5,305.4621614074281 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,SHINE,Shine Resunga Development Bank Ltd.,414.5,414.5,411.6,,412.0,414.5,-2.5,,580.0,239063.0,7.0,2.8999999999999773,0.699638118214711,-0.6031363088057901,34151.857142857145,412.17758620689654 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,SHIVM,SHIVAM CEMENTS LTD,641.5,644.0,637.0,,644.0,641.0,3.0,,7983.0,5108580.2,67.0,7.0,1.0911925175370227,0.46801872074883,76247.4656716418,639.9323813102844 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,SHL,Soaltee Hotel Limited,499.0,500.0,498.2,,500.0,500.9,-0.8999999999999773,,980.0,489380.0,6.0,1.8000000000000114,0.3607214428857738,-0.17967658215212165,81563.33333333333,499.3673469387755 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1468.5,1468.5,1468.5,,1468.5,1513.9,-45.40000000000009,,11.0,16109.5,2.0,0.0,0.0,-2.9988770724618594,8054.75,1464.5 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,SHPC,Sanima Mai Hydropower Ltd.,507.0,514.0,505.3,,514.0,511.0,3.0,,3461.0,1763390.5,21.0,8.699999999999989,1.7159763313609446,0.5870841487279843,83970.97619047618,509.50317827217566 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,SICL,Shikhar Insurance Co. Ltd.,614.0,625.0,613.5,,614.1,614.0,0.10000000000002274,,1357.0,833306.1,12.0,11.5,1.8729641693811077,0.016286644951143767,69442.175,614.0796610169491 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,SIFC,Shree Investment Finance Co. Ltd.,505.1,526.0,505.1,,520.0,520.0,0.0,,462.0,242402.0,6.0,20.899999999999977,4.137794496139374,0.0,40400.333333333336,524.6796536796537 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,SIKLES,Sikles Hydropower Limited,555.0,561.8,555.0,,561.8,559.1,2.699999999999932,,1551.0,865659.6,18.0,6.7999999999999545,1.2252252252252172,0.48291897692719227,48092.2,558.1299806576402 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,SINDU,Sindhu Bikash Bank Ltd,720.0,720.0,700.0,,702.4,709.5,-7.100000000000023,,3370.0,2364671.0,45.0,20.0,2.7777777777777777,-1.0007047216349574,52548.24444444444,701.6827893175074 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,SIPD,Shikhar power Development Limited,716.0,716.0,685.1,,699.0,696.0,3.0,,3871.0,2688934.1,115.0,30.899999999999977,4.315642458100555,0.43103448275862066,23382.035652173912,694.6355205373288 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,270.8,280.0,270.8,,273.0,277.0,-4.0,,1229.0,334104.0,20.0,9.199999999999989,3.3973412112259926,-1.444043321299639,16705.2,271.85028478437755 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,SJLIC,SuryaJyoti Life Insurance Company Limited,417.0,420.0,414.5,,419.9,417.9,2.0,,5504.0,2289910.2,44.0,5.5,1.3189448441247003,0.47858339315625753,52043.41363636364,416.0447311046512 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,768.0,768.0,758.0,,763.0,761.0,2.0,,427.0,325396.6,12.0,10.0,1.3020833333333335,0.2628120893561104,27116.38333333333,762.0529274004683 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,SKHEL,Suryakunda Hydro Electric Limited,930.4,996.0,930.4,,978.2,979.3,-1.099999999999909,,642.0,627493.0,24.0,65.60000000000002,7.050730868443683,-0.11232513019502799,26145.541666666668,977.4034267912773 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,SKHL,Super Khudi Hydropower Limited,903.0,903.0,878.0,,890.0,905.0,-15.0,,733.0,654659.0,43.0,25.0,2.768549280177187,-1.6574585635359116,15224.627906976744,893.1227830832197 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,815.0,815.0,810.0,,814.0,815.0,-1.0,,283.0,230253.9,7.0,5.0,0.6134969325153374,-0.1226993865030675,32893.41428571429,813.6180212014134 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1075.0,1110.0,1075.0,,1107.0,1099.9,7.099999999999909,,3180.0,3452452.1,25.0,35.0,3.255813953488372,0.6455132284753076,138098.084,1085.6767610062893 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,SLCF,Sanima Large Cap Fund,9.8,9.8,9.8,,9.8,9.97,-0.16999999999999993,,400.0,3920.0,1.0,0.0,0.0,-1.7051153460381134,3920.0,9.8 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,720.1,740.0,720.1,,735.0,742.0,-7.0,,70.0,51209.3,8.0,19.899999999999977,2.7635050687404497,-0.9433962264150944,6401.1625,731.5614285714286 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,SMB,Support Microfinance Bittiya Sanstha Ltd.,1816.1,1835.0,1816.0,,1835.0,1835.0,0.0,,329.0,597664.0,6.0,19.0,1.0461978965915975,0.0,99610.66666666667,1816.6079027355622 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,SMH,Super Mai Hydropower Limited,506.0,510.0,506.0,,510.0,511.0,-1.0,,444.0,226020.0,7.0,4.0,0.7905138339920948,-0.19569471624266144,32288.571428571428,509.05405405405406 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,SMHL,Super Madi Hydropower Limited,500.0,507.0,492.5,,505.0,499.9,5.100000000000023,,39197.0,19632962.9,142.0,14.5,2.9000000000000004,1.0202040408081663,138260.30211267606,500.8792228997117 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,SMJC,Sagarmatha Jalabidhyut Company Limited,461.0,461.0,447.6,,451.0,460.0,-9.0,,2219.0,999164.0,19.0,13.399999999999977,2.9067245119305807,-1.956521739130435,52587.57894736842,450.2767012167643 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,757.1,757.1,757.0,,757.0,766.8,-9.799999999999955,,58.0,43802.0,5.0,0.10000000000002274,0.013208294809143142,-1.278038601982258,8760.4,755.2068965517242 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,SNLI,Sun Nepal Life Insurance Company Limited,430.0,435.0,430.0,,431.1,431.7,-0.5999999999999659,,813.0,350612.4,57.0,5.0,1.1627906976744187,-0.1389854065323062,6151.094736842106,431.2575645756458 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,SNORL,Snow Rivers Limited,925.0,970.0,925.0,,955.0,926.0,29.0,,14579.0,13958242.9,306.0,45.0,4.864864864864865,3.131749460043196,45615.17287581699,957.4211468550656 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,SOHL,Solu Hydropower Limited,605.0,614.0,600.2,,607.0,606.3,0.7000000000000455,,8610.0,5241614.4,295.0,13.799999999999955,2.2809917355371825,0.11545439551377958,17768.184406779663,608.7821602787457 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,SONA,Sonapur Minerals And Oil Limited,407.2,412.0,407.2,,412.0,410.0,2.0,,6436.0,2634483.0,101.0,4.800000000000011,1.178781925343814,0.4878048780487805,26083.9900990099,409.3354568054692 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,SOPL,Sopan Pharmaceuticals Limited,848.0,860.0,839.0,,856.1,848.0,8.100000000000023,,6547.0,5578333.0,280.0,21.0,2.4764150943396226,0.9551886792452857,19922.617857142857,852.0441423552772 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,SPC,Samling Power Company Limited,420.0,424.8,412.5,,418.0,420.0,-2.0,,100.0,42193.0,6.0,12.300000000000011,2.9285714285714315,-0.4761904761904762,7032.166666666667,421.93 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,SPDL,Synergy Power Development Ltd.,384.0,384.0,372.0,,375.0,378.0,-3.0,,10719.0,4001865.6,46.0,12.0,3.125,-0.7936507936507936,86997.07826086957,373.34318499860063 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,SPHL,Sayapatri Hydropower Limited,522.5,543.0,522.5,,530.0,536.9,-6.899999999999977,,180.0,97381.0,6.0,20.5,3.923444976076555,-1.285155522443654,16230.166666666666,541.0055555555556 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,SPIL,Siddhartha Premier Insurance Limited,697.0,760.1,680.0,,715.0,718.0,-3.0,,13849.0,9795106.7,35.0,80.10000000000002,11.49210903873745,-0.4178272980501393,279860.1914285714,707.278987652538 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,SPL,Shuvam Power Limited,658.7,658.7,640.9,,646.0,678.9,-32.89999999999998,,83.0,54362.8,6.0,17.800000000000068,2.70229239410962,-4.84607453233171,9060.466666666667,654.9734939759037 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,SRLI,Sanima Reliance Life Insurance Limited,380.5,384.9,380.5,,381.1,382.6,-1.5,,757.0,289111.1,28.0,4.399999999999977,1.1563731931668797,-0.39205436487192885,10325.396428571428,381.91690885072654 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,SSHL,Shiva Shree Hydropower Ltd,203.4,206.0,203.4,,205.0,205.0,0.0,,10136.0,2075514.7,37.0,2.5999999999999943,1.2782694198623374,0.0,56094.99189189189,204.76664364640882 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,STC,Salt Trading Corporation,5130.0,5130.0,5130.0,,5130.0,5200.0,-70.0,,19.0,97470.0,1.0,0.0,0.0,-1.3461538461538463,97470.0,5130.0 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2070.0,2099.0,2027.0,,2099.0,2080.0,19.0,,80.0,165364.0,6.0,72.0,3.4782608695652173,0.9134615384615385,27560.666666666668,2067.05 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,669.2,690.0,669.2,,690.0,688.0,2.0,,246.0,167999.6,10.0,20.799999999999955,3.1081888822474526,0.29069767441860467,16799.96,682.9252032520326 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,633.0,633.0,626.0,,626.0,635.0,-9.0,,340.0,213668.0,3.0,7.0,1.1058451816745656,-1.4173228346456692,71222.66666666667,628.435294117647 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,SYPNL,SY Panel Nepal Limited,1350.0,1379.0,1347.0,,1355.0,1360.0,-5.0,,7327.0,9926338.0,147.0,32.0,2.3703703703703702,-0.3676470588235294,67526.10884353741,1354.7615668076976 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,TAMOR,Sanima Middle Tamor Hydropower Limited,451.0,457.0,449.1,,453.0,456.0,-3.0,,2894.0,1305999.0,44.0,7.899999999999977,1.7516629711751612,-0.6578947368421052,29681.795454545456,451.2781617138908 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,TPC,Terhathum Power Company Limited,360.3,365.4,358.1,,365.4,360.0,5.399999999999977,,896.0,322337.8,10.0,7.2999999999999545,2.026089369969457,1.4999999999999938,32233.78,359.7520089285714 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,560.0,567.0,551.0,,564.8,560.0,4.7999999999999545,,8789.0,4934052.5,357.0,16.0,2.857142857142857,0.857142857142849,13820.875350140055,561.3895209921493 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,TSHL,Three Star Hydropower Limited,379.0,385.0,377.0,,383.0,382.0,1.0,,2012.0,770149.5,15.0,8.0,2.1108179419525066,0.2617801047120419,51343.3,382.7780815109344 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,TTL,Trade Tower Limited,724.0,749.9,724.0,,740.0,731.0,9.0,,2607.0,1918941.9,50.0,25.899999999999977,3.5773480662983395,1.231190150478796,38378.837999999996,736.0728423475258 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,TVCL,Trishuli Jal Vidhyut Company Limited ,514.5,514.5,480.0,,480.0,490.0,-10.0,,160.0,78735.0,6.0,34.5,6.705539358600583,-2.0408163265306123,13122.5,492.09375 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,UAIL,United Ajod Insurance Limited,450.0,453.0,446.4,,450.0,446.0,4.0,,1010.0,454490.2,20.0,6.600000000000023,1.4666666666666717,0.8968609865470852,22724.510000000002,449.99029702970296 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,UHEWA,Upper Hewakhola Hydropower Company Limited,606.9,606.9,560.7,,580.0,578.0,2.0,,341.0,197916.0,13.0,46.19999999999993,7.612456747404833,0.34602076124567477,15224.307692307691,580.3988269794721 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2735.5,2850.0,2735.5,,2815.0,2792.0,23.0,,136.0,382085.0,6.0,114.5,4.185706452202522,0.82378223495702,63680.833333333336,2809.448529411765 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,ULHC,Upper Lohore Khola Hydropower Company Limited,346.0,348.0,345.0,,348.0,348.0,0.0,,200.0,69230.0,10.0,3.0,0.8670520231213872,0.0,6923.0,346.15 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,UMHL,United Modi Hydropower Ltd.,570.0,585.0,570.0,,584.7,585.0,-0.2999999999999545,,3611.0,2080087.1,23.0,15.0,2.631578947368421,-0.05128205128204351,90438.56956521739,576.041844364442 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,UMRH,United IDI Mardi RB Hydropower Limited.,530.5,537.0,530.5,,537.0,538.7,-1.7000000000000455,,701.0,372139.0,4.0,6.5,1.2252591894439209,-0.3155745312790134,93034.75,530.8687589158345 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,UNHPL,Union Hydropower Limited,386.0,390.0,385.0,,385.2,389.9,-4.699999999999989,,1840.0,711550.0,19.0,5.0,1.2953367875647668,-1.2054372916132312,37450.0,386.7119565217391 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1240.0,1274.0,1240.0,,1246.0,1269.0,-23.0,,140.0,174994.0,7.0,34.0,2.741935483870968,-1.8124507486209613,24999.14285714286,1249.9571428571428 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,UPCL,UNIVERSAL POWER COMPANY LTD,355.0,355.0,345.1,,350.0,349.9,0.10000000000002274,,2293.0,804841.5,13.0,9.899999999999977,2.788732394366191,0.02857959416976929,61910.88461538462,350.99934583515045 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,UPPER,Upper Tamakoshi Hydropower Ltd,197.7,198.0,195.1,,197.8,195.5,2.3000000000000114,,10807.0,2123670.0,88.0,2.9000000000000057,1.4668689934243835,1.1764705882353,24132.613636363636,196.50874433237718 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,USHEC,Upper Solu Hydro Electric Company Limited,486.0,490.0,486.0,,487.2,491.2,-4.0,,90.0,43894.0,9.0,4.0,0.823045267489712,-0.8143322475570033,4877.111111111111,487.7111111111111 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,USHL,Upper Syange Hydropower Limited,545.1,550.0,540.0,,541.0,550.0,-9.0,,227.0,123162.4,14.0,10.0,1.83452577508714,-1.6363636363636365,8797.314285714285,542.5656387665198 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,670.0,689.0,670.0,,678.5,680.0,-1.5,,131.0,88607.0,13.0,19.0,2.8358208955223883,-0.22058823529411764,6815.923076923077,676.3893129770993 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,VLUCL,Vision Lumbini Urja Company Limited ,427.0,440.0,427.0,,435.0,440.0,-5.0,,310.0,134962.5,11.0,13.0,3.0444964871194378,-1.1363636363636365,12269.318181818182,435.36290322580646 +2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,YMHL,Yambaling Hydropower Limited,637.8,663.0,637.8,,660.0,642.0,18.0,,23248.0,15221286.0,477.0,25.200000000000045,3.9510818438382014,2.803738317757009,31910.45283018868,654.7352890571232 From 6c33dad8e137255a1b9cfd39af0dff14375dbc48 Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Wed, 29 Jul 2026 07:15:40 +0000 Subject: [PATCH 5/9] Update market data (2026-07-29 13:00:27 NPT) [run:30430979491-1] --- .../2026/07/market_summary_2026-07-29.csv | 1 + data/nepse/2026/07/today_price_2026-07-29.csv | 318 ++++++++++++++++++ 2 files changed, 319 insertions(+) diff --git a/data/nepse/2026/07/market_summary_2026-07-29.csv b/data/nepse/2026/07/market_summary_2026-07-29.csv index 7a2c94f9..df0d71dd 100644 --- a/data/nepse/2026/07/market_summary_2026-07-29.csv +++ b/data/nepse/2026/07/market_summary_2026-07-29.csv @@ -3,3 +3,4 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-29T05:45:41+00:00,2026-07-29T11:30:41+05:45,2026-07-29,11:30:41,1785303941,2,5,11,OPEN,,,,,,,,,, 2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,OPEN,,,,,,,,,, 2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,OPEN,,,,,,,,,, +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,OPEN,,,,,,,,,, diff --git a/data/nepse/2026/07/today_price_2026-07-29.csv b/data/nepse/2026/07/today_price_2026-07-29.csv index 26764596..3671d22e 100644 --- a/data/nepse/2026/07/today_price_2026-07-29.csv +++ b/data/nepse/2026/07/today_price_2026-07-29.csv @@ -902,3 +902,321 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,670.0,689.0,670.0,,678.5,680.0,-1.5,,131.0,88607.0,13.0,19.0,2.8358208955223883,-0.22058823529411764,6815.923076923077,676.3893129770993 2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,VLUCL,Vision Lumbini Urja Company Limited ,427.0,440.0,427.0,,435.0,440.0,-5.0,,310.0,134962.5,11.0,13.0,3.0444964871194378,-1.1363636363636365,12269.318181818182,435.36290322580646 2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,nepse_official,OPEN,2026-07-29,YMHL,Yambaling Hydropower Limited,637.8,663.0,637.8,,660.0,642.0,18.0,,23248.0,15221286.0,477.0,25.200000000000045,3.9510818438382014,2.803738317757009,31910.45283018868,654.7352890571232 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,945.7,945.7,925.0,,925.1,945.7,-20.600000000000023,,180.0,166922.6,10.0,20.700000000000045,2.188854816538019,-2.178280638680345,16692.260000000002,927.3477777777778 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,ADBL,Agricultural Development Bank Limited,323.0,323.0,318.1,,321.0,320.5,0.5,,19732.0,6318621.9,92.0,4.899999999999977,1.5170278637770829,0.15600624024961,68680.67282608696,320.22207074802355 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,AHL,Asian Hydropower Limited,410.4,430.0,410.4,,425.0,420.0,5.0,,290.0,122384.0,15.0,19.600000000000023,4.775828460038992,1.1904761904761905,8158.933333333333,422.0137931034483 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,AHPC,Arun Valley Hydropower Development Co. Ltd.,270.0,270.0,267.6,,270.0,270.0,0.0,,12618.0,3386945.3,59.0,2.3999999999999773,0.8888888888888804,0.0,57405.85254237288,268.42172293548896 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,355.0,372.0,355.0,,368.2,369.0,-0.8000000000000114,,47857.0,17703565.9,170.0,17.0,4.788732394366197,-0.21680216802168328,104138.62294117647,369.92636186973687 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,AKPL,Arun Kabeli Power Ltd.,257.0,261.9,256.8,,259.1,258.5,0.6000000000000227,,5765.0,1496101.1,38.0,5.099999999999966,1.9844357976653564,0.23210831721470898,39371.08157894737,259.51450130095407 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1050.0,1130.0,1050.0,,1071.1,1094.0,-22.90000000000009,,422.0,455625.7,22.0,80.0,7.6190476190476195,-2.09323583180988,20710.25909090909,1079.6817535545024 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,ALICL,Asian Life Insurance Co. Limited,455.7,455.7,429.2,,436.0,434.0,2.0,,2949.0,1281578.4,25.0,26.5,5.815229317533465,0.4608294930875576,51263.136,434.58067141403865 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5600.0,5650.0,5600.0,,5615.0,5735.0,-120.0,,700.0,3929911.0,17.0,50.0,0.8928571428571428,-2.092414995640802,231171.23529411765,5614.158571428571 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,APHL,Appolo Hydropower Limited,825.6,872.9,825.6,,858.7,869.0,-10.299999999999955,,7800.0,6705800.0,141.0,47.299999999999955,5.729166666666661,-1.1852704257767497,47558.86524822695,859.7179487179487 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,API,Api Power Company Ltd.,336.5,339.0,334.0,,337.0,336.5,0.5,,65886.0,22128135.0,172.0,5.0,1.4858841010401187,0.1485884101040119,128651.94767441861,335.85488571168383 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1037.2,1040.1,1037.1,,1037.1,1042.0,-4.900000000000091,,590.0,612491.0,12.0,3.0,0.28924026224450444,-0.4702495201535596,51040.916666666664,1038.120338983051 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,BANDIPUR,Bandipur Cablecar and Tourism Limited,721.1,742.7,721.1,,736.0,730.0,6.0,,5357.0,3943464.8,122.0,21.600000000000023,2.995423658299823,0.821917808219178,32323.481967213113,736.1330595482546 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,BARUN,Barun Hydropower Co. Ltd.,325.0,333.0,325.0,,327.1,324.2,2.900000000000034,,4750.0,1559225.4,28.0,8.0,2.4615384615384617,0.8945095619987767,55686.62142857142,328.25797894736843 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,BBC,Bishal Bazar Company Limited,4210.0,4328.0,4210.0,,4319.0,4300.0,19.0,,80.0,343232.0,8.0,118.0,2.802850356294537,0.4418604651162791,42904.0,4290.4 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,BEDC,Bhugol Energy Development Company Limited,322.0,328.9,321.5,,327.0,325.0,2.0,,3691.0,1191669.7,32.0,7.399999999999977,2.298136645962726,0.6153846153846154,37239.678125,322.8582227038743 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,BFC,Best Finance Company Ltd.,489.0,525.0,489.0,,517.0,514.0,3.0,,12284.0,6364236.7,72.0,36.0,7.361963190184049,0.5836575875486382,88392.1763888889,518.0915581243895 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,BGWT,Bhagawati Hydropower Development Company Limited,573.0,589.0,573.0,,589.0,590.0,-1.0,,81.0,46673.0,4.0,16.0,2.7923211169284468,-0.1694915254237288,11668.25,576.2098765432099 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,BHCL,Bikash Hydropower Company Limited,496.0,505.0,496.0,,500.7,499.2,1.5,,4298.0,2147281.0,86.0,9.0,1.8145161290322582,0.3004807692307693,24968.383720930233,499.60004653327127 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,BHDC,Bindhyabasini Hydropower Development Company Limited,426.1,435.0,426.1,,435.0,435.0,0.0,,610.0,263694.8,20.0,8.899999999999977,2.0887115700539725,0.0,13184.74,432.2865573770492 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,BHL,Balephi Hydropower Limited,215.0,216.0,213.0,,213.9,214.8,-0.9000000000000057,,10473.0,2245149.6,62.0,3.0,1.3953488372093024,-0.41899441340782384,36212.09032258065,214.37502148381554 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,BHPL,Barahi Hydropower Public Limited,489.0,489.0,475.0,,487.0,483.0,4.0,,190.0,92240.0,8.0,14.0,2.8629856850715747,0.8281573498964804,11530.0,485.4736842105263 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,BJHL,Bhujung Hydropower Limited,746.0,793.0,716.1,,734.0,745.0,-11.0,,4560.0,3354082.1,64.0,76.89999999999998,10.3083109919571,-1.476510067114094,52407.5328125,735.5443201754387 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,278.4,289.9,278.4,,286.0,287.0,-1.0,,3077.0,881240.2,40.0,11.5,4.130747126436781,-0.34843205574912894,22031.004999999997,286.3959051023724 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,BNT,Bottlers Nepal (Terai) Limited,11750.0,11750.0,11750.0,,11750.0,11620.1,129.89999999999964,,10.0,117500.0,1.0,0.0,0.0,1.1178905517164193,117500.0,11750.0 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,BOKD86KA,"BOK Debenture 2086 ""KA""",1145.4,1145.4,1145.4,,1145.4,1145.4,0.0,,9.0,10308.6,1.0,0.0,0.0,0.0,10308.6,1145.4 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,BPCL,Butwal Power Company Limited,660.0,661.0,650.2,,650.2,660.0,-9.799999999999955,,2609.0,1715564.2,22.0,10.799999999999955,1.6363636363636296,-1.484848484848478,77980.1909090909,657.5562284400153 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,BUNGAL,Bungal Hydro Limited,599.2,612.0,591.2,,601.1,599.5,1.6000000000000227,,4262.0,2563623.9,62.0,20.799999999999955,3.471295060080099,0.26688907422852753,41348.772580645156,601.5072501173158 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,940.5,944.0,937.0,,940.0,940.0,0.0,,2092.0,1968328.8,41.0,7.0,0.7442849548112705,0.0,48008.019512195126,940.8837476099427 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,CBLD88,Civil Bank Debenture 2088,1274.6,1274.6,1236.4,,1250.0,1314.0,-64.0,,40.0,50233.0,3.0,38.19999999999982,2.9970186725246997,-4.87062404870624,16744.333333333332,1255.825 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,CFCL,Central Finance Co. Ltd.,686.0,686.0,641.0,,648.3,654.2,-5.900000000000091,,181037.0,117431059.2,202.0,45.0,6.559766763848396,-0.9018648731274979,581341.8772277228,648.657783767959 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,CGH,Chandragiri Hills Limited,789.0,797.0,787.0,,787.0,788.6,-1.6000000000000227,,4917.0,3890231.3,67.0,10.0,1.2674271229404308,-0.20289119959422044,58063.15373134328,791.1798454342078 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,CHCL,Chilime Hydropower Company Limited,496.1,496.9,492.0,,493.0,497.0,-4.0,,33552.0,16557843.0,50.0,4.899999999999977,0.9877040919169476,-0.8048289738430584,331156.86,493.497943490701 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,CHDC,CEDB Holdings Limited,2282.0,2339.0,2273.0,,2294.5,2280.0,14.5,,2322.0,5311226.0,43.0,66.0,2.892199824715162,0.6359649122807017,123516.88372093023,2287.349698535745 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,CHL,Chhyangdi Hydropower Ltd.,262.0,265.0,261.0,,264.9,262.0,2.8999999999999773,,928.0,244240.9,7.0,4.0,1.5267175572519083,1.1068702290076249,34891.55714285714,263.190625 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,CIT,Citizen Investment Trust,1717.0,1723.0,1710.0,,1720.5,1717.0,3.5,,730.0,1253585.5,40.0,13.0,0.7571345369831101,0.20384391380314504,31339.6375,1717.240410958904 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,CITY,City Hotel Limited,357.4,378.0,357.4,,371.0,369.0,2.0,,26415.0,9827416.4,147.0,20.600000000000023,5.763850027979861,0.5420054200542005,66853.17278911565,372.03923528298316 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,CKHL,Chirkhwa Hydropower Limited ,589.5,606.0,572.0,,595.4,607.7,-12.300000000000068,,210.0,122244.0,17.0,34.0,5.767599660729432,-2.0240250123416272,7190.823529411765,582.1142857142858 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,CLI,Citizen Life Insurance Company Limited,441.0,455.0,441.0,,447.2,450.0,-2.8000000000000114,,10779.0,4793373.5,82.0,14.0,3.1746031746031744,-0.6222222222222248,58455.7743902439,444.69556545134054 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,CORBL,Corporate Development Bank Limited,1350.0,1350.0,1285.3,,1310.0,1377.9,-67.90000000000009,,50736.0,66384756.0,806.0,64.70000000000005,4.792592592592596,-4.927788663908853,82363.22084367246,1308.4349574266794 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,CREST,Crest Micro Life Insurance Limited,1190.0,1256.0,1160.0,,1185.3,1197.9,-12.600000000000136,,6000.0,7146460.1,68.0,96.0,8.067226890756302,-1.05184072126222,105095.00147058823,1191.0766833333332 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,CSY,Citizens Santulit Yojana,9.01,9.21,9.01,,9.08,9.25,-0.16999999999999993,,1090.0,9958.9,7.0,0.20000000000000107,2.2197558268590574,-1.837837837837837,1422.7,9.136605504587155 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1360.0,1360.0,1331.0,,1358.0,1360.0,-2.0,,146.0,196074.8,12.0,29.0,2.1323529411764706,-0.14705882352941177,16339.566666666666,1342.9780821917807 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,CZBIL,Citizens Bank International Limited,218.4,218.4,205.0,,207.0,208.0,-1.0,,46881.0,9640455.9,90.0,13.400000000000006,6.135531135531138,-0.4807692307692308,107116.17666666667,205.63673769757472 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,842.0,847.0,840.0,,841.0,842.0,-1.0,,1691.0,1422681.0,14.0,7.0,0.831353919239905,-0.11876484560570072,101620.07142857143,841.3252513305737 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,DHEL,Daramkhola Hydro Energy Limited,590.2,609.0,590.2,,596.0,597.1,-1.1000000000000227,,6971.0,4172123.0,92.0,18.799999999999955,3.1853608946119882,-0.18422374811589728,45349.163043478264,598.4970592454454 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,DHPL,Dibyashwori Hydropower Ltd.,295.0,297.0,287.5,,294.0,290.0,4.0,,987.0,288590.0,10.0,9.5,3.2203389830508473,1.3793103448275863,28859.0,292.39108409321176 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1248.6,1248.6,1184.0,,1233.0,1215.0,18.0,,94.0,112785.0,6.0,64.59999999999991,5.173794650008002,1.4814814814814816,18797.5,1199.840425531915 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,DOLTI,Dolti Power Company Limited,320.0,326.0,320.0,,323.0,323.0,0.0,,5436.0,1759510.7,29.0,6.0,1.875,0.0,60672.78275862069,323.6774650478293 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,DORDI,Dordi Khola Jal Bidyut Company Limited,256.0,262.0,256.0,,262.0,259.0,3.0,,3550.0,923319.0,28.0,6.0,2.34375,1.1583011583011582,32975.67857142857,260.08985915492957 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,EBL,Everest Bank Limited,725.0,730.0,720.0,,725.0,725.0,0.0,,10636.0,7732309.6,67.0,10.0,1.3793103448275863,0.0,115407.60597014925,726.9941331327566 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,EBLD85,10.50% Everest Bank Limited Debenture 2085,1123.7,1123.7,1102.1,,1102.1,1123.7,-21.600000000000136,,28.0,30762.5,2.0,21.600000000000136,1.9222212334253035,-1.9222212334253035,15381.25,1098.6607142857142 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,EBLD86,Everest Bank Limited,1120.0,1130.0,1120.0,,1130.0,1100.0,30.0,,5110.0,5774075.0,6.0,10.0,0.8928571428571428,2.727272727272727,962345.8333333334,1129.9559686888454 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,ECL,Everest Colour Limited,886.8,990.1,886.8,,990.1,861.0,129.10000000000002,,420.0,413338.0,42.0,103.30000000000007,11.648624267027524,14.994192799070852,9841.380952380952,984.1380952380953 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,EDBL,Excel Development Bank Ltd.,580.1,580.3,580.1,,580.1,580.0,0.10000000000002274,,5195.0,3013659.5,8.0,0.1999999999999318,0.034476814342343,0.017241379310348748,376707.4375,580.1076997112608 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,EHPL,Eastern Hydropower Limited,360.0,360.0,341.2,,352.0,351.0,1.0,,413.0,144013.0,23.0,18.80000000000001,5.222222222222225,0.2849002849002849,6261.434782608696,348.69975786924937 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,ENL,Emerging Nepal Limited,805.0,805.0,804.8,,805.0,805.0,0.0,,245.0,197217.0,9.0,0.20000000000004547,0.02484472049690006,0.0,21913.0,804.9673469387756 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,750.0,770.0,750.0,,760.1,765.2,-5.100000000000023,,1114.0,845405.9,18.0,20.0,2.666666666666667,-0.6664924202822821,46966.99444444445,758.8921903052064 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,951.1,960.0,949.0,,960.0,972.7,-12.700000000000045,,3349.0,3187476.5,50.0,11.0,1.156555567237935,-1.3056440834789806,63749.53,951.769632726187 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,GBBL,Garima Bikas Bank Limited,416.0,422.9,416.0,,422.5,418.0,4.5,,32311.0,13611381.9,46.0,6.899999999999977,1.6586538461538407,1.076555023923445,295899.60652173916,421.2615486985856 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,GBIME,Global IME Bank Limited,253.5,261.0,253.5,,260.2,259.4,0.8000000000000114,,134402.0,34826082.9,353.0,7.5,2.9585798816568047,0.3084040092521247,98657.45864022663,259.118784690704 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,GBIMEP,Global IME Bank Ltd. Promoter Share,120.8,120.8,120.8,,120.8,127.1,-6.299999999999997,,16479.0,1990663.2,1.0,0.0,0.0,-4.956726986624703,1990663.2,120.8 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,GBIMESY2,Global IME Sammunat Yojana -2,9.11,9.38,9.11,,9.2,9.11,0.08999999999999986,,500.0,4591.0,5.0,0.27000000000000135,2.963776070252485,0.9879253567508218,918.2,9.182 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,769.8,769.8,736.5,,750.0,752.0,-2.0,,1170.0,874408.0,14.0,33.299999999999955,4.325798908807476,-0.26595744680851063,62457.71428571428,747.357264957265 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,GCIL,Ghorahi Cement Industry Limited,354.4,365.0,354.4,,360.0,360.0,0.0,,5382.0,1924204.6,67.0,10.600000000000023,2.990970654627546,0.0,28719.471641791046,357.5259383128949 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,GFCL,Goodwill Finance Limited,626.8,626.8,611.0,,616.0,617.7,-1.7000000000000455,,942.0,582696.0,7.0,15.799999999999955,2.520740268028072,-0.275214505423352,83242.28571428571,618.5732484076433 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,GHL,Ghalemdi Hydro Limited,230.0,232.0,225.2,,229.1,227.3,1.799999999999983,,9060.0,2072737.5,46.0,6.800000000000011,2.9565217391304395,0.7919049714034241,45059.510869565216,228.77897350993376 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,GIBF1,Global IME Balanced Fund-1,10.53,10.6,10.53,,10.6,10.68,-0.08000000000000007,,2000.0,21146.0,6.0,0.07000000000000028,0.6647673314340009,-0.7490636704119857,3524.3333333333335,10.573 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1118.0,1118.0,1117.5,,1117.5,1109.0,8.5,,27.0,29943.5,5.0,0.5,0.044722719141323794,0.7664562669071235,5988.7,1109.0185185185185 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1780.0,1780.0,1780.0,,1780.0,1795.0,-15.0,,17.0,30232.0,2.0,0.0,0.0,-0.8356545961002786,15116.0,1778.3529411764705 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,GLH,GreenLife Hydropower Limited,251.0,257.5,251.0,,254.1,253.0,1.0999999999999943,,4768.0,1223168.5,33.0,6.5,2.589641434262948,0.43478260869564994,37065.71212121212,256.5370176174497 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1273.0,1273.0,1234.9,,1250.0,1212.5,37.5,,68.0,84505.2,4.0,38.09999999999991,2.992930086410048,3.0927835051546393,21126.3,1242.7235294117647 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,479.9,479.9,468.1,,468.1,471.0,-2.8999999999999773,,2150.0,1015773.0,12.0,11.799999999999955,2.4588455928318305,-0.615711252653923,84647.75,472.45255813953486 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,GMLI,Guardian Micro Life Insurance Limited ,1145.8,1172.0,1145.8,,1166.0,1164.0,2.0,,541.0,631664.0,12.0,26.200000000000045,2.2866119741665254,0.1718213058419244,52638.666666666664,1167.5859519408502 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,GRDBL,Green Development Bank Ltd.,1121.0,1121.0,1054.9,,1074.0,1068.0,6.0,,3003.0,3183752.9,19.0,66.09999999999991,5.8965209634255045,0.5617977528089888,167565.94210526315,1060.190775890776 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,GSY,Garima Samriddhi Yojana,10.15,10.15,10.0,,10.0,10.46,-0.46000000000000085,,4100.0,41015.0,2.0,0.15000000000000036,1.4778325123152742,-4.397705544933086,20507.5,10.003658536585366 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,GUFL,Gurkhas Finance Ltd.,584.0,590.0,577.2,,582.9,584.0,-1.1000000000000227,,7491.0,4361708.0,68.0,12.799999999999955,2.1917808219178005,-0.18835616438356553,64142.76470588235,582.2597784007476 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,GVL,Green Ventures Limited,480.2,489.8,480.0,,485.0,487.9,-2.8999999999999773,,4299.0,2066459.9,34.0,9.800000000000011,2.0408163265306145,-0.5943840951014505,60778.23235294117,480.683856710863 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,H8020,Himalayan 80-20,11.7,11.8,11.7,,11.8,11.81,-0.009999999999999787,,2800.0,32990.0,6.0,0.10000000000000142,0.854700854700867,-0.08467400508043849,5498.333333333333,11.782142857142857 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,HATHY,Hathway Investment Nepal Limited,742.6,742.6,703.4,,724.0,721.0,3.0,,1433.0,1033624.0,30.0,39.200000000000045,5.278750336655002,0.4160887656033287,34454.13333333333,721.3007676203769 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,HBL,Himalayan Bank Limited,200.8,201.9,198.5,,200.0,200.8,-0.8000000000000114,,23840.0,4762578.0,254.0,3.4000000000000057,1.6932270916334689,-0.3984063745019977,18750.30708661417,199.77256711409396 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,HDHPC,Himal Dolakha Hydropower Company Limited,217.7,218.0,212.7,,215.0,215.9,-0.9000000000000057,,23044.0,4959155.6,64.0,5.300000000000011,2.4345429490124078,-0.41685965724872887,77486.80625,215.20376670716888 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,HDL,Himalayan Distillery Limited,1125.8,1170.0,1125.8,,1169.0,1167.5,1.5,,5182.0,6042000.7,86.0,44.200000000000045,3.9260969976905353,0.1284796573875803,70255.82209302326,1165.9592242377462 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,HEI,Himalayan Everest Insurance Limited,542.0,548.4,535.2,,548.4,537.0,11.399999999999977,,544.0,293045.6,8.0,13.199999999999932,2.43542435424353,2.1229050279329567,36630.7,538.6867647058823 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,HEIP,Himalayan Everest Insurance Limited Promoter,341.9,341.9,341.9,,341.9,332.0,9.899999999999977,,10.0,3419.0,1.0,0.0,0.0,2.9819277108433666,3419.0,341.9 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,HFIN,Hotel Forest Inn Limited,725.0,740.0,723.1,,730.0,724.1,5.899999999999977,,10463.0,7619451.3,207.0,16.899999999999977,2.331034482758618,0.8148045850020683,36808.943478260866,728.2281659179968 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,HHL,Himalayan Hydropower Limited,339.0,345.0,337.0,,341.0,340.0,1.0,,8991.0,3067190.9,54.0,8.0,2.359882005899705,0.29411764705882354,56799.83148148148,341.14012901790676 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,HIDCL,Hydorelectricity Investment and Development Company Ltd,260.1,262.9,260.1,,260.2,260.0,0.19999999999998863,,9315.0,2431227.9,55.0,2.7999999999999545,1.076509034986526,0.07692307692307256,44204.14363636363,261.001384863124 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,203.7,203.7,192.1,,192.5,194.0,-1.5,,18733.0,3610824.3,57.0,11.599999999999994,5.694648993618063,-0.7731958762886598,63347.7947368421,192.75205786579832 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,HIMSTAR,Him Star Urja Company Limited,722.7,745.1,722.7,,745.0,739.0,6.0,,1868.0,1371967.0,41.0,22.399999999999977,3.099488030994877,0.8119079837618403,33462.60975609756,734.4577087794432 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,890.0,901.0,890.0,,901.0,887.0,14.0,,25.0,22344.0,3.0,11.0,1.2359550561797752,1.5783540022547913,7448.0,893.76 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,HLI,Himalayan Life Insurance Limited,327.9,330.0,325.0,,327.0,328.0,-1.0,,5424.0,1771942.6,88.0,5.0,1.5248551387618179,-0.3048780487804878,20135.711363636365,326.68558259587024 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,HLICF,HLI Large Cap Fund,8.43,8.68,8.3,,8.44,8.41,0.02999999999999936,,895.0,7657.8,7.0,0.379999999999999,4.50771055753261,0.3567181926278164,1093.9714285714285,8.556201117318436 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,HPPL,Himalayan Power Partner Ltd.,378.0,395.9,378.0,,391.1,381.9,9.200000000000045,,284463.0,110883126.0,823.0,17.899999999999977,4.73544973544973,2.409007593610905,134730.40826245444,389.7980616108246 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,HRL,Himalayan Reinsurance Limited,600.0,613.0,600.0,,607.0,596.0,11.0,,32224.0,19520587.6,312.0,13.0,2.166666666666667,1.8456375838926176,62565.9858974359,605.777917080437 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,HURJA,Himalaya Urja Bikas Company Limited,232.0,237.0,232.0,,237.0,234.1,2.9000000000000057,,2995.0,705882.0,24.0,5.0,2.1551724137931036,1.2387868432293916,29411.75,235.68681135225376 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,ICFC,ICFC Finance Limited,619.9,619.9,610.1,,615.0,613.1,1.8999999999999773,,936.0,574504.6,7.0,9.799999999999955,1.5809001451847,0.30990050562713706,82072.08571428571,613.7869658119658 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,ICFCD89,8% ICFC Finance Limited Debenture 2089,1092.7,1092.7,1092.7,,1092.7,1098.0,-5.2999999999999545,,25.0,27317.5,1.0,0.0,0.0,-0.4826958105646589,27317.5,1092.7 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,IHL,Ingwa Hydropower Limited,348.1,357.9,348.0,,357.9,354.8,3.099999999999966,,2193.0,773387.0,21.0,9.899999999999977,2.844010341855782,0.873731679819607,36827.95238095238,352.6616507067943 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,ILI,IME Life Insurance Company Limited,415.0,423.0,415.0,,417.1,419.0,-1.8999999999999773,,880.0,368948.4,52.0,8.0,1.9277108433734942,-0.4534606205250542,7095.161538461539,419.2595454545455 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,JBBL,Jyoti Bikas Bank Limited,345.4,354.0,345.4,,351.2,349.6,1.599999999999966,,6877.0,2422339.4,35.0,8.600000000000023,2.489866821077019,0.4576659038901504,69209.69714285714,352.23780718336485 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1260.0,1279.9,1260.0,,1275.0,1267.1,7.900000000000091,,549.0,697685.1,22.0,19.90000000000009,1.5793650793650866,0.6234709178439027,31712.95909090909,1270.828961748634 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,JFL,Janaki Finance Company Limited,405.0,405.0,395.2,,395.2,400.0,-4.800000000000011,,130.0,51906.0,3.0,9.800000000000011,2.419753086419756,-1.2000000000000028,17302.0,399.2769230769231 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,JHAPA,Jhapa Energy Limited,1136.0,1140.0,1130.0,,1137.0,1135.0,2.0,,896.0,1018686.0,29.0,10.0,0.8802816901408451,0.1762114537444934,35127.10344827586,1136.9263392857142 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,JOSHI,Joshi Hydropower Development Company Ltd,260.1,271.0,260.1,,270.0,263.0,7.0,,3677.0,987227.0,25.0,10.899999999999977,4.190695886197608,2.6615969581749046,39489.08,268.48708186021213 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,KAHL,Kalanga Hydro Limited,579.0,579.0,540.0,,563.2,561.3,1.900000000000091,,16512.0,9310068.7,678.0,39.0,6.7357512953367875,0.3384999109210923,13731.664749262536,563.8365249515504 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,KBL,Kumari Bank Limited,234.1,234.1,222.0,,224.0,223.0,1.0,,111098.0,24970032.1,231.0,12.099999999999994,5.16873131140538,0.4484304932735426,108095.37705627707,224.75681020360403 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,KBSH,Kutheli Bukhari Small Hydropower Limited,1008.0,1008.0,931.2,,955.1,960.0,-4.899999999999977,,18499.0,17465128.0,237.0,76.79999999999995,7.619047619047614,-0.5104166666666643,73692.52320675105,944.1120060543814 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,KDBY,Kumari Dhanabriddhi Yojana,11.0,11.2,11.0,,11.2,11.05,0.14999999999999858,,52100.0,573256.0,13.0,0.1999999999999993,1.818181818181812,1.3574660633484033,44096.61538461538,11.002994241842611 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,KDL,Kalinchowk Darshan Limited,790.0,805.0,783.3,,800.0,790.0,10.0,,1290.0,1011503.0,14.0,21.700000000000045,2.7468354430379804,1.2658227848101267,72250.21428571429,784.1108527131782 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,KEF,Kumari Equity Fund,10.34,10.61,10.31,,10.5,10.54,-0.03999999999999915,,6600.0,68365.0,7.0,0.29999999999999893,2.901353965183742,-0.37950664136621587,9766.42857142857,10.358333333333333 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,KHPL,Kalinchock Hydropower Limited,930.0,1031.0,926.1,,929.3,944.0,-14.700000000000045,,4415.0,4203038.2,65.0,104.89999999999998,11.279569892473114,-1.5572033898305133,64662.126153846155,951.9905322763308 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,KKHC,Khanikhola Hydropower Co. Ltd.,298.0,298.0,281.3,,294.9,284.7,10.199999999999989,,337641.0,98301389.7,668.0,16.69999999999999,5.604026845637581,3.5827186512117986,147157.76901197605,291.14174433792107 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,787.0,789.0,765.0,,788.0,787.0,1.0,,526.0,408491.0,12.0,24.0,3.0495552731893265,0.12706480304955528,34040.916666666664,776.5988593155894 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,KPCL,Kalika power Company Ltd,471.0,474.0,470.1,,470.1,472.9,-2.7999999999999545,,570.0,268616.7,9.0,3.8999999999999773,0.8280254777070015,-0.5920913512370384,29846.300000000003,471.25736842105266 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,KSBBL,Kamana Sewa Bikas Bank Limited,487.8,487.8,483.0,,487.0,486.0,1.0,,5757.0,2803566.9,23.0,4.800000000000011,0.9840098400984033,0.205761316872428,121894.21304347826,486.98400208441893 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,KSY,Kumari Sabal Yojana,9.95,9.95,9.66,,9.7,9.95,-0.25,,600.0,5830.0,6.0,0.28999999999999915,2.9145728643216,-2.512562814070352,971.6666666666666,9.716666666666667 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,LBBL,Lumbini Bikas Bank Ltd.,491.1,500.5,491.1,,498.0,499.9,-1.8999999999999773,,7691.0,3838132.3,25.0,9.399999999999977,1.914070454082667,-0.3800760152030361,153525.292,499.0420361461448 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,LEC,Liberty Energy Company Limited,229.5,231.7,228.0,,230.0,227.7,2.3000000000000114,,61587.0,14171681.1,171.0,3.6999999999999886,1.6122004357298425,1.0101010101010153,82875.32807017544,230.10831993764918 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,LICN,Life Insurance Corporation (Nepal) Limited,787.2,795.0,787.0,,787.9,786.3,1.6000000000000227,,6573.0,5174427.3,24.0,8.0,1.0162601626016259,0.20348467506041243,215601.13749999998,787.2246006389776 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,900.0,905.0,885.0,,888.0,910.0,-22.0,,2086.0,1854995.0,10.0,20.0,2.2222222222222223,-2.417582417582418,185499.5,889.2593480345158 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,LSL,Laxmi Sunrise Bank Limited,225.4,230.0,225.2,,229.0,227.5,1.5,,93651.0,21440984.1,96.0,4.800000000000011,2.129547471162383,0.6593406593406593,223343.584375,228.9455969503796 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,LUK,Laxmi Unnati Kosh,10.69,10.89,10.26,,10.56,10.91,-0.34999999999999964,,10800.0,114197.0,6.0,0.6300000000000008,5.893358278765208,-3.2080659945004553,19032.833333333332,10.573796296296296 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,MABEL,Mabilung Energy Limited,593.0,620.0,590.0,,605.9,606.0,-0.10000000000002274,,1447.0,861380.4,36.0,30.0,5.059021922428331,-0.016501650165020254,23927.233333333334,595.2870767104354 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,MAKAR,Makar Jitumaya Suri Hydropower Limited,440.1,450.0,440.0,,440.0,442.5,-2.5,,54523.0,24065432.4,178.0,10.0,2.2722108611679164,-0.5649717514124294,135199.05842696628,441.3812959668397 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,MANDU,Mandu Hydropower Limited,820.0,839.0,820.0,,838.0,839.9,-1.8999999999999773,,1360.0,1117235.0,15.0,19.0,2.317073170731707,-0.22621740683414424,74482.33333333333,821.4963235294117 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,834.5,865.0,834.5,,841.2,859.0,-17.799999999999955,,49.0,41368.2,5.0,30.5,3.654883163571001,-2.0721769499417877,8273.64,844.2489795918367 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,268.3,277.0,268.3,,270.5,273.4,-2.8999999999999773,,12185.0,3301339.6,91.0,8.699999999999989,3.2426388371226196,-1.0607168983174753,36278.45714285714,270.9347230201067 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,MBL,Machhapuchhre Bank Limited,263.0,265.0,258.0,,263.8,261.0,2.8000000000000114,,42847.0,11248405.6,107.0,7.0,2.6615969581749046,1.0727969348659048,105125.2859813084,262.52492823301515 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,MBLEF,MBL Equity Fund,10.01,10.27,9.95,,9.95,10.0,-0.05000000000000071,,1900.0,19087.0,10.0,0.3200000000000003,3.1968031968031996,-0.5000000000000071,1908.7,10.045789473684211 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,MCHL,Menchhiyam Hydropower Limited,285.2,285.2,272.1,,283.6,277.1,6.5,,1778.0,496045.4,28.0,13.099999999999966,4.593267882187926,2.3457235654998194,17715.907142857144,278.99066366704164 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,MDB,Miteri Development Bank Limited,570.0,598.0,570.0,,587.9,593.0,-5.100000000000023,,565.0,332834.0,22.0,28.0,4.912280701754386,-0.86003372681282,15128.818181818182,589.0867256637168 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,MEHL,Manakamana Engineering Hydropower Limited,305.0,314.0,305.0,,311.0,309.0,2.0,,830.0,255889.0,25.0,9.0,2.9508196721311477,0.6472491909385114,10235.56,308.3 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,MEL,Modi Energy Limited,218.0,222.0,217.0,,218.0,220.0,-2.0,,5453.0,1203785.8,55.0,5.0,2.293577981651376,-0.9090909090909091,21887.014545454545,220.75661103979462 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,MEN,Mountain Energy Nepal Limited,592.0,597.0,592.0,,595.0,597.0,-2.0,,4170.0,2481861.8,41.0,5.0,0.8445945945945946,-0.33500837520938026,60533.21463414634,595.1706954436451 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,MERO,Mero Microfinance Bittiya Sanstha Ltd.,722.0,722.0,679.4,,691.0,687.7,3.2999999999999545,,284.0,198196.5,13.0,42.60000000000002,5.900277008310253,0.4798604042460308,15245.884615384615,697.875 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,MFIL,Manjushree Finance Ltd.,777.0,794.3,777.0,,791.9,791.9,0.0,,10164.0,8025848.3,30.0,17.299999999999955,2.2265122265122206,0.0,267528.2766666667,789.6348189689098 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,MHCL,Molung Hydropower Company Limited,328.5,328.5,315.0,,320.0,319.0,1.0,,980.0,315258.0,16.0,13.5,4.10958904109589,0.3134796238244514,19703.625,321.6918367346939 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,MHL,Mandakini Hydropower Limited,470.0,480.0,470.0,,480.0,470.0,10.0,,275.0,129548.0,8.0,10.0,2.127659574468085,2.127659574468085,16193.5,471.08363636363634 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,MHNL,Mountain Hydro Nepal Limited,237.0,243.1,237.0,,240.0,242.9,-2.9000000000000057,,356.0,85727.6,9.0,6.099999999999994,2.573839662447255,-1.1939069575957206,9525.28888888889,240.80786516853934 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,MKCL,Muktinath Krishi Company Limited,1157.9,1158.0,1157.9,,1158.0,1139.0,19.0,,37.0,42671.3,4.0,0.09999999999990905,0.00863632438033587,1.6681299385425814,10667.825,1153.2783783783784 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,MKHC,Maya Khola Hydropower Company Limited,288.6,294.5,288.0,,294.0,291.0,3.0,,4839.0,1401760.8,28.0,6.5,2.2522522522522523,1.0309278350515463,50062.885714285716,289.67985120892746 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,MKHL,Mai Khola Hydropower Limited,488.3,502.5,488.3,,495.0,503.0,-8.0,,489.0,241940.5,12.0,14.199999999999989,2.9080483309440894,-1.5904572564612325,20161.708333333332,494.76584867075667 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,MKJC,Mailung Khola Jal Vidhyut Company Limited,470.9,474.0,470.0,,474.0,471.9,2.1000000000000227,,1428.0,676008.0,9.0,4.0,0.849437247823317,0.4450095359186316,75112.0,473.39495798319325 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1135.0,1149.9,1135.0,,1149.9,1150.0,-0.09999999999990905,,110.0,124999.0,2.0,14.900000000000091,1.3127753303964838,-0.008695652173905135,62499.5,1136.3545454545454 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,MLBL,Mahalaxmi Bikas Bank Ltd.,356.1,358.9,355.7,,358.9,356.1,2.7999999999999545,,1998.0,711267.0,16.0,3.1999999999999886,0.898623982027517,0.7862959842740675,44454.1875,355.9894894894895 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1116.0,1125.0,1116.0,,1120.2,1150.0,-29.799999999999955,,120.0,134593.0,6.0,9.0,0.8064516129032258,-2.591304347826083,22432.166666666668,1121.6083333333333 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1727.0,1727.0,1727.0,,1727.0,1727.0,0.0,,9.0,15077.6,3.0,0.0,0.0,0.0,5025.866666666667,1675.288888888889 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,MMF1,Mega Mutual Fund -1,9.0,9.29,9.0,,9.11,9.12,-0.009999999999999787,,8600.0,78883.0,18.0,0.28999999999999915,3.2222222222222126,-0.10964912280701522,4382.388888888889,9.172441860465117 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,492.0,492.0,480.0,,490.0,492.3,-2.3000000000000114,,50.0,24342.0,5.0,12.0,2.4390243902439024,-0.46719479991875107,4868.4,486.84 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,MNBBL,Muktinath Bikas Bank Ltd.,374.0,374.0,370.0,,371.1,372.2,-1.099999999999966,,4793.0,1783651.1,55.0,4.0,1.06951871657754,-0.2955400322407216,32430.02,372.1366784894638 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,MNMF1,Muktinath Mutual Fund 1,9.65,9.75,9.55,,9.7,9.6,0.09999999999999964,,22550.0,215691.5,10.0,0.1999999999999993,2.072538860103619,1.041666666666663,21569.15,9.565033259423503 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,MPFL,Multipurpose Finance Company Limited,653.0,653.0,611.1,,626.9,622.3,4.600000000000023,,1240.0,769480.0,15.0,41.89999999999998,6.416539050535984,0.7391933151213278,51298.666666666664,620.5483870967741 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,MSHL,Mid Solu Hydropower Limited,610.0,620.0,605.1,,610.0,616.0,-6.0,,224.0,137251.1,9.0,14.899999999999977,2.4426229508196684,-0.974025974025974,15250.122222222222,612.728125 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1201.0,1239.0,1201.0,,1239.0,1220.0,19.0,,140.0,168746.0,7.0,38.0,3.1640299750208163,1.557377049180328,24106.571428571428,1205.3285714285714 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,NABBC,Narayani Development Bank Limited,776.0,800.0,776.0,,788.0,790.0,-2.0,,1694.0,1343864.0,27.0,24.0,3.0927835051546393,-0.25316455696202533,49772.74074074074,793.3081463990555 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,NABIL,Nabil Bank Limited,558.0,559.9,553.5,,558.0,558.0,0.0,,12214.0,6794630.2,187.0,6.399999999999977,1.146953405017917,0.0,36334.920855614975,556.2985262813165 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,NABILD2089,7% Nabil Debenture 2089,1056.0,1056.0,1056.0,,1056.0,1081.0,-25.0,,10.0,10560.0,1.0,0.0,0.0,-2.3126734505087883,10560.0,1056.0 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,NBBD2085,10.25% NBBL Debenture 2085,1160.7,1160.7,1160.7,,1160.7,1160.0,0.7000000000000455,,1000.0,1160700.0,1.0,0.0,0.0,0.06034482758621081,1160700.0,1160.7 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,NBF2,NABIL BALANCED FUND-2,9.92,9.92,9.91,,9.91,10.2,-0.28999999999999915,,5000.0,49597.0,2.0,0.009999999999999787,0.10080645161290108,-2.843137254901953,24798.5,9.9194 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,NBF3,Nabil Balanced Fund-3,9.6,9.63,9.33,,9.6,9.71,-0.11000000000000121,,11100.0,104924.0,13.0,0.3000000000000007,3.1250000000000075,-1.1328527291452235,8071.076923076923,9.452612612612613 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,NBL,Nepal Bank Limited,274.0,274.0,269.1,,271.5,271.9,-0.39999999999997726,,4481.0,1214735.4,53.0,4.899999999999977,1.7883211678832036,-0.14711290915777026,22919.535849056603,271.08578442311983 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,NBLD85,Nabil Debenture 2085,1035.4,1040.0,1035.4,,1040.0,1046.0,-6.0,,75.0,77885.0,2.0,4.599999999999909,0.444272744832906,-0.5736137667304015,38942.5,1038.4666666666667 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1500.0,1529.0,1470.0,,1482.2,1500.0,-17.799999999999955,,299.0,448432.6,8.0,59.0,3.933333333333333,-1.1866666666666636,56054.075,1499.7745819397992 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,NFS,Nepal Finance Ltd.,572.1,582.7,572.1,,582.5,586.0,-3.5,,225.0,130775.5,8.0,10.600000000000023,1.8528229330536656,-0.5972696245733788,16346.9375,581.2244444444444 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,NGPL,Ngadi Group Power Ltd.,411.0,413.8,410.0,,410.4,410.0,0.39999999999997726,,58718.0,24133126.9,143.0,3.8000000000000114,0.924574209245745,0.09756097560975056,168763.12517482517,411.00049218297625 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,NHDL,Nepal Hydro Developers Ltd.,633.0,639.6,621.0,,639.6,639.9,-0.2999999999999545,,1480.0,923388.5,11.0,18.600000000000023,2.9383886255924208,-0.046882325363330916,83944.40909090909,623.9111486486487 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,NHPC,National Hydro Power Company Limited,260.0,273.0,260.0,,270.0,268.0,2.0,,52372.0,14152551.9,194.0,13.0,5.0,0.7462686567164178,72951.29845360825,270.2312667074009 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1045.0,1045.0,1045.0,,1045.0,1063.3,-18.299999999999955,,25.0,26125.0,1.0,0.0,0.0,-1.7210570864290373,26125.0,1045.0 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,NIBLSTF,NIBL Stable Fund,8.66,8.66,8.65,,8.66,8.8,-0.14000000000000057,,300.0,2597.0,3.0,0.009999999999999787,0.11547344110854256,-1.5909090909090973,865.6666666666666,8.656666666666666 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,NIBSF2,NIBL Samriddhi Fund -2,8.75,9.05,8.75,,8.79,8.99,-0.20000000000000107,,4600.0,41478.0,6.0,0.3000000000000007,3.4285714285714364,-2.2246941045606348,6913.0,9.01695652173913 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,NICA,NIC Asia Bank Ltd.,345.0,345.0,336.1,,339.9,340.0,-0.10000000000002274,,11603.0,3936028.1,67.0,8.899999999999977,2.5797101449275295,-0.02941176470588904,58746.6880597015,339.22503662845816 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,NICAD2091,7% NIC ASIA Debenture 2091,1041.0,1041.0,1041.0,,1041.0,1055.0,-14.0,,20.0,20820.0,1.0,0.0,0.0,-1.3270142180094786,20820.0,1041.0 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,NICFC,NIC Asia Flexi CAP Fund,9.2,9.2,9.1,,9.1,9.22,-0.120000000000001,,400.0,3650.0,4.0,0.09999999999999964,1.0869565217391266,-1.3015184381778848,912.5,9.125 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,NICGF2,NIC ASIA Growth Fund-2,9.05,9.2,9.05,,9.2,9.3,-0.10000000000000142,,400.0,3651.0,3.0,0.14999999999999858,1.6574585635358958,-1.0752688172043163,1217.0,9.1275 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,NICL,Nepal Insurance Co. Ltd.,520.0,520.0,520.0,,520.0,510.9,9.100000000000023,,24.0,12460.0,3.0,0.0,0.0,1.7811704834605642,4153.333333333333,519.1666666666666 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,555.0,560.0,553.6,,553.6,560.0,-6.399999999999977,,1205.0,673322.3,15.0,6.399999999999977,1.153153153153149,-1.1428571428571388,44888.153333333335,558.7736929460581 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,NICSF,NIC Asia Select Fund 30,9.0,9.0,9.0,,9.0,8.9,0.09999999999999964,,200.0,1800.0,1.0,0.0,0.0,1.1235955056179736,1800.0,9.0 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,NIFRA,Nepal Infrastructure Bank Limited,251.0,254.4,250.1,,251.5,251.5,0.0,,7545.0,1899846.0,114.0,4.300000000000011,1.7131474103585704,0.0,16665.315789473683,251.80198807157058 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,NIL,Neco Insurance Limited,622.0,625.0,616.0,,616.6,622.0,-5.399999999999977,,809.0,499321.2,14.0,9.0,1.4469453376205788,-0.8681672025723437,35665.8,617.2079110012361 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,NIMB,Nepal Investment Mega Bank Limited,203.0,203.8,200.5,,201.6,202.8,-1.200000000000017,,35444.0,7163451.7,121.0,3.3000000000000114,1.6256157635468036,-0.5917159763313693,59202.080165289255,202.1061872249182 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,145.9,145.9,144.9,,144.9,142.7,2.200000000000017,,40.0,5816.0,2.0,1.0,0.6854009595613434,1.5416958654520092,2908.0,145.4 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,NLG,NLG Insurance Company Ltd.,589.0,589.0,589.0,,589.0,592.0,-3.0,,18.0,10484.4,2.0,0.0,0.0,-0.5067567567567568,5242.2,582.4666666666667 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,NLIC,Nepal Life Insurance Co. Ltd.,748.1,766.5,748.1,,755.1,755.1,0.0,,1573.0,1187599.1,35.0,18.399999999999977,2.4595642293810958,0.0,33931.40285714286,754.9898919262556 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,NLICL,National Life Insurance Co. Ltd.,606.9,606.9,579.1,,584.0,578.0,6.0,,2034.0,1220518.3,25.0,27.799999999999955,4.580655791728449,1.0380622837370241,48820.732,600.0581612586037 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,NMB,NMB Bank Limited,247.0,252.0,247.0,,251.0,249.2,1.8000000000000114,,23914.0,5961138.8,71.0,5.0,2.0242914979757085,0.7223113964687045,83959.7014084507,249.27401522120934 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,NMBHF2,NMB Hybrid Fund L- II,9.58,9.6,9.58,,9.6,9.61,-0.009999999999999787,,2010.0,19283.9,8.0,0.019999999999999574,0.2087682672233776,-0.10405827263267209,2410.4875,9.593980099502488 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,NMBMF,NMB Microfinance Bittiya Sanstha Ltd.,630.0,635.5,630.0,,635.5,633.9,1.6000000000000227,,50.0,31610.0,3.0,5.5,0.873015873015873,0.25240574223063933,10536.666666666666,632.2 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,NMFBS,National Laghubitta Bittiya Sanstha Limited,1120.0,1130.0,1118.0,,1130.0,1125.0,5.0,,355.0,397546.0,9.0,12.0,1.0714285714285714,0.4444444444444444,44171.77777777778,1119.8478873239437 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,NMIC,Nepal Micro Insurance Company Limited,932.4,945.0,932.4,,944.5,941.5,3.0,,407.0,382841.0,20.0,12.600000000000023,1.3513513513513538,0.3186404673393521,19142.05,940.6412776412776 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,531.0,534.0,525.0,,533.9,532.2,1.6999999999999318,,4258.0,2256924.5,27.0,9.0,1.694915254237288,0.3194287861705997,83589.79629629629,530.0433302019727 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,NRIC,Nepal Reinsurance Company Limited,979.0,979.0,952.1,,956.0,953.0,3.0,,3281.0,3140243.9,46.0,26.899999999999977,2.7477017364657788,0.3147953830010493,68266.17173913043,957.0996342578482 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,NRM,Nepal Republic Media Limited,315.0,323.0,311.1,,315.7,319.0,-3.3000000000000114,,1801.0,563261.0,39.0,11.899999999999977,3.777777777777771,-1.0344827586206933,14442.589743589744,312.74902831760136 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,NRN,NRN Infrastructure and Development Limited,1390.0,1440.0,1390.0,,1430.0,1420.0,10.0,,11085.0,15880549.5,93.0,50.0,3.597122302158273,0.7042253521126761,170758.59677419355,1432.616102841678 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,NSIF2,NMB Sulav Investment Fund - 2,10.84,10.84,10.67,,10.84,10.89,-0.05000000000000071,,14450.0,156496.0,6.0,0.16999999999999993,1.5682656826568258,-0.4591368227731929,26082.666666666668,10.830173010380623 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,NSY,Nepal Life Samriddhi Lagani Yojana,9.4,9.46,9.12,,9.46,9.6,-0.1399999999999988,,4000.0,37075.0,12.0,0.34000000000000163,3.6170212765957617,-1.4583333333333208,3089.5833333333335,9.26875 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,NTC,Nepal Doorsanchar Company Limited,858.0,869.0,855.2,,864.0,861.9,2.1000000000000227,,808.0,695051.9,32.0,13.799999999999955,1.608391608391603,0.2436477549599748,21720.371875,860.2127475247526 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,607.0,625.0,602.0,,625.0,617.0,8.0,,5070.0,3070061.7,31.0,23.0,3.789126853377265,1.2965964343598055,99034.24838709678,605.534852071006 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,NWCL,Nepal Warehousing Company Limited ,707.7,723.8,707.7,,709.1,724.0,-14.899999999999977,,280.0,200351.0,14.0,16.09999999999991,2.2749752720078997,-2.0580110497237536,14310.785714285714,715.5392857142857 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,NYADI,Nyadi Hydropower Limited,358.1,365.0,358.1,,360.9,361.2,-0.30000000000001137,,370.0,133433.0,13.0,6.899999999999977,1.9268360793074497,-0.08305647840531877,10264.076923076924,360.6297297297297 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,OHL,Oriental Hotels Limited,690.7,690.8,688.0,,690.0,689.0,1.0,,829.0,571767.0,8.0,2.7999999999999545,0.40538584045170906,0.14513788098693758,71470.875,689.7068757539204 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,OMPL,Om Megashree Pharmaceuticals Limited,940.1,968.0,940.0,,945.4,955.0,-9.600000000000023,,174.0,164649.9,15.0,28.0,2.978406552494415,-1.0052356020942432,10976.66,946.2637931034483 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,PCBL,Prime Commercial Bank Ltd.,238.5,244.0,238.5,,242.0,242.0,0.0,,46426.0,11198850.6,81.0,5.5,2.3060796645702304,0.0,138257.4148148148,241.21937276526083 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,PCIL,Palpa Cement Industries Limited,625.0,672.7,625.0,,657.1,655.0,2.1000000000000227,,7606.0,4999525.6,304.0,47.700000000000045,7.632000000000007,0.32061068702290424,16445.80789473684,657.3133841703917 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,PHCL,Peoples Hydropower Company Limited,301.2,305.0,301.2,,305.0,302.0,3.0,,7062.0,2143887.6,63.0,3.8000000000000114,1.2616201859229785,0.9933774834437087,34029.961904761905,303.58079864061176 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,PMHPL,Panchakanya Mai Hydropower Ltd,326.0,326.0,317.0,,317.0,318.0,-1.0,,230.0,73830.0,6.0,9.0,2.7607361963190185,-0.3144654088050315,12305.0,321.0 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,PMLI,Prabhu Mahalaxmi Life Insurance Limited,444.4,448.0,444.4,,448.0,444.3,3.6999999999999886,,1278.0,569462.7,32.0,3.6000000000000227,0.8100810081008152,0.8327706504613974,17795.709375,445.5889671361502 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,PPCL,Panchthar Power Compant Limited,355.0,355.0,344.5,,346.9,348.0,-1.1000000000000227,,940.0,324120.0,13.0,10.5,2.9577464788732395,-0.31609195402299506,24932.30769230769,344.8085106382979 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,PPL,People's Power Limited,345.0,345.0,326.0,,333.9,334.9,-1.0,,7094.0,2363378.4,32.0,19.0,5.507246376811594,-0.2985965959988056,73855.575,333.15173385959963 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,PRIN,Prabhu Insurance Ltd.,674.0,688.3,668.3,,688.0,679.0,9.0,,1060.0,714007.7,14.0,20.0,2.967359050445104,1.3254786450662739,51000.549999999996,673.5921698113207 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,PROFL,Progressive Finance Limited,437.0,444.0,433.0,,443.9,437.0,6.899999999999977,,1114.0,490819.5,9.0,11.0,2.517162471395881,1.5789473684210475,54535.5,440.5920107719928 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,PRVU,Prabhu Bank Limited,207.0,207.0,196.6,,197.5,198.0,-0.5,,23793.0,4706644.0,107.0,10.400000000000006,5.0241545893719834,-0.25252525252525254,43987.32710280374,197.81633253477915 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,PSF,Prabhu Select Fund,11.79,11.85,11.79,,11.8,11.85,-0.049999999999998934,,1000.0,11799.0,5.0,0.0600000000000005,0.5089058524173071,-0.4219409282700332,2359.8,11.799 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,PURE,Pure Energy Limited,845.7,872.0,845.7,,850.0,871.3,-21.299999999999955,,920.0,781479.0,20.0,26.299999999999955,3.1098498285443954,-2.4446229771605594,39073.95,849.4336956521739 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,RADHI,Radhi Bidyut Company Ltd,706.9,748.0,706.9,,736.0,744.0,-8.0,,13314.0,9777809.7,55.0,41.10000000000002,5.814117979912297,-1.0752688172043012,177778.35818181816,734.400608382154 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,RAWA,Rawa Energy Development Limited,430.0,433.0,420.2,,429.9,426.6,3.2999999999999545,,12492.0,5336522.7,102.0,12.800000000000011,2.9767441860465143,0.7735583684950667,52318.85,427.1952209414025 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,RBBF40,RBB Focus 40,9.27,9.54,9.27,,9.27,9.0,0.2699999999999996,,10550.0,97938.5,5.0,0.2699999999999996,2.9126213592232966,2.9999999999999956,19587.7,9.283270142180095 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,RFPL,River Falls Power Limited,330.1,341.9,330.1,,341.9,335.0,6.899999999999977,,4849.0,1637167.1,47.0,11.799999999999955,3.574674341108741,2.0597014925373065,34833.34255319149,337.62984120437204 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,RHGCL,Rapti Hydro And General Construction Limited,258.3,267.7,258.3,,265.4,265.7,-0.30000000000001137,,1616.0,426737.2,31.0,9.399999999999977,3.6391792489353376,-0.11290929619872465,13765.716129032258,264.0700495049505 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,260.1,265.9,260.1,,264.0,262.0,2.0,,2370.0,622261.5,30.0,5.7999999999999545,2.2299115724721084,0.7633587786259541,20742.05,262.5575949367089 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,RIDI,Ridi Power Company Limited,365.0,377.0,365.0,,373.9,372.0,1.8999999999999773,,127304.0,47623391.5,267.0,12.0,3.287671232876712,0.5107526881720369,178364.76217228465,374.09187064035694 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,RLEL,Ridge Line Energy Limited,877.9,910.0,867.0,,900.0,905.0,-5.0,,1017.0,913861.4,55.0,43.0,4.89805216995102,-0.5524861878453038,16615.66181818182,898.5854473942969 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,RLFL,Reliance Finance Ltd.,462.6,472.9,462.6,,472.9,470.0,2.8999999999999773,,4730.0,2217098.9,26.0,10.299999999999955,2.2265456117596094,0.6170212765957399,85273.03461538462,468.7312684989429 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,RMF1,RBB Mutual Fund 1,9.39,9.73,9.11,,9.73,9.68,0.05000000000000071,,66760.0,631940.6,22.0,0.620000000000001,6.602768903088402,0.5165289256198421,28724.572727272727,9.465856800479328 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,RMF2,RBB Mutual Fund 2,9.8,9.93,9.8,,9.93,10.0,-0.07000000000000028,,200.0,1973.0,2.0,0.129999999999999,1.3265306122448877,-0.7000000000000028,986.5,9.865 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,RNLI,Reliable Nepal Life Insurance Limited,440.0,448.8,440.0,,445.0,444.0,1.0,,7338.0,3278446.9,93.0,8.800000000000011,2.0000000000000027,0.22522522522522523,35252.117204301074,446.77662850913055 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,643.5,650.0,643.5,,650.0,647.6,2.3999999999999773,,2038.0,1324607.0,8.0,6.5,1.0101010101010102,0.3705991352686809,165575.875,649.9543670264966 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,RSML,Reliance Spinning Mills Limited,3110.0,3200.0,3109.9,,3116.0,3185.0,-69.0,,23871.0,74629428.2,325.0,90.09999999999991,2.897106109324756,-2.1664050235478807,229629.00984615384,3126.3637132922795 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,RSY,Reliable Samriddhi Yojana,10.2,10.4,10.2,,10.25,10.2,0.05000000000000071,,1450.0,14972.5,8.0,0.20000000000000107,1.960784313725501,0.4901960784313796,1871.5625,10.325862068965517 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,RURU,Ru Ru Jalbidhyut Pariyojana Limited,620.0,628.0,610.0,,616.5,620.2,-3.7000000000000455,,310.0,191619.0,12.0,18.0,2.903225806451613,-0.5965817478232901,15968.25,618.1258064516129 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,SABBL,Salapa Bikas Bank Limited,1130.0,1130.0,1020.1,,1058.4,1080.0,-21.59999999999991,,4682.0,5003437.4,151.0,109.89999999999998,9.725663716814157,-1.9999999999999918,33135.34701986755,1068.6538658692866 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,SADBL,Shangrila Development Bank Ltd.,416.5,421.0,415.0,,419.5,416.1,3.3999999999999773,,3205.0,1338677.2,21.0,6.0,1.440576230492197,0.8171112713290021,63746.53333333333,417.68399375975036 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,SAGAR,Sagar Distillery Limited,1720.0,1759.0,1713.0,,1731.0,1755.0,-24.0,,695.0,1205241.0,28.0,46.0,2.6744186046511627,-1.3675213675213675,43044.32142857143,1734.1597122302157 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,SAGF,Sanima Growth Fund,10.05,10.05,10.05,,10.05,10.05,0.0,,100.0,1005.0,1.0,0.0,0.0,0.0,1005.0,10.05 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,SAHAS,Sahas Urja Limited,663.9,670.0,662.0,,664.9,663.9,1.0,,18139.0,12062317.9,140.0,8.0,1.2050007531254707,0.15062509414068384,86159.41357142858,664.993544296819 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,SAIL,Shreenagar Agritech Industries Limited,1070.0,1111.0,1070.0,,1091.0,1120.0,-29.0,,6434.0,7033184.0,124.0,41.0,3.8317757009345796,-2.5892857142857144,56719.22580645161,1093.1277587814734 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,SALICO,Sagarmatha Lumbini Insurance Co. Limited,585.0,600.0,580.0,,600.0,601.0,-1.0,,13340.0,7773036.0,73.0,20.0,3.418803418803419,-0.16638935108153077,106479.94520547945,582.6863568215892 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,SANIMA,Sanima Bank Limited,368.5,374.0,368.0,,373.8,369.5,4.300000000000011,,35378.0,13156006.3,118.0,6.0,1.6282225237449117,1.1637347767253075,111491.57881355933,371.86970150941266 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,SANVI,Sanvi Energy Limited,618.0,618.9,601.1,,605.1,605.3,-0.1999999999999318,,3557.0,2168198.0,50.0,17.799999999999955,2.880258899676368,-0.03304146704112536,43363.96,609.5580545403429 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,SAPDBL,Saptakoshi Development Bank Ltd,818.0,825.0,806.4,,819.0,816.0,3.0,,23494.0,19158082.9,73.0,18.600000000000023,2.2738386308068486,0.3676470588235294,262439.4917808219,815.4457691325445 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,SARBTM,Sarbottam Cement Limited,791.0,805.0,780.0,,798.0,791.0,7.0,,2569.0,2013361.0,35.0,25.0,3.16055625790139,0.8849557522123894,57524.6,783.7138964577657 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,SBCF,Sunrise Bluechip Fund,9.8,9.8,9.55,,9.75,9.68,0.07000000000000028,,616.0,6003.8,4.0,0.25,2.551020408163265,0.7231404958677715,1500.95,9.746428571428572 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,SBI,Nepal SBI Bank Limited,408.1,412.0,402.0,,409.9,408.1,1.7999999999999545,,9225.0,3780872.2,16.0,10.0,2.4503798088703745,0.44106836559665635,236304.5125,409.8506449864499 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,SBL,Siddhartha Bank Limited,412.4,413.0,409.0,,410.1,412.5,-2.3999999999999773,,28464.0,11688016.2,65.0,4.0,0.9699321047526674,-0.5818181818181763,179815.63384615383,410.62451517706575 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,SBLD2091,7.25% SBL Debenture 2091,1048.1,1048.1,1048.0,,1048.0,1080.0,-32.0,,91.0,95376.1,2.0,0.09999999999990905,0.009541074324960316,-2.9629629629629632,47688.05,1048.089010989011 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,SBLD89,10.75% SBL Debenture 2089,1271.0,1271.0,1271.0,,1271.0,1260.0,11.0,,4495.0,5713145.0,1.0,0.0,0.0,0.873015873015873,5713145.0,1271.0 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,SCB,Standard Chartered Bank Limited,650.1,657.0,641.0,,652.0,655.0,-3.0,,4519.0,2931044.7,36.0,16.0,2.461159821565913,-0.45801526717557256,81417.90833333334,648.6047134321753 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,SEF,Siddhartha Equity Fund,9.9,10.39,9.9,,10.08,9.79,0.2900000000000009,,24360.0,241849.35,10.0,0.4900000000000002,4.949494949494952,2.9622063329928596,24184.935,9.928134236453202 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,SFEF,Sunrise Focused Equity Fund,10.0,10.0,10.0,,10.0,10.0,0.0,,100.0,1000.0,1.0,0.0,0.0,0.0,1000.0,10.0 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,SGHC,Swet-Ganga Hydropower & Construction Limited ,315.0,331.8,315.0,,328.0,318.0,10.0,,100259.0,32188781.0,196.0,16.80000000000001,5.3333333333333375,3.1446540880503147,164228.47448979592,321.0562742496933 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,SGHL,Sanigad Hydro Limited,535.0,544.0,525.0,,530.1,535.0,-4.899999999999977,,21768.0,11660790.0,1120.0,19.0,3.551401869158879,-0.9158878504672854,10411.419642857143,535.6849503858875 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,SGIC,Sanima GIC Insurance Limited,464.0,469.6,463.6,,466.0,464.2,1.8000000000000114,,1936.0,899207.8,19.0,6.0,1.293103448275862,0.3877638948729021,47326.72631578948,464.4668388429752 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,SHEL,Singati Hydro Energy Limited,307.0,307.0,304.4,,306.0,306.5,-0.5,,25911.0,7926112.6,40.0,2.6000000000000227,0.8469055374592909,-0.1631321370309951,198152.815,305.89759561576165 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,SHINE,Shine Resunga Development Bank Ltd.,414.5,414.9,411.6,,414.9,414.5,0.39999999999997726,,851.0,351358.1,13.0,3.2999999999999545,0.796139927623632,0.09650180940892093,27027.546153846153,412.8767332549941 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,SHIVM,SHIVAM CEMENTS LTD,641.5,644.0,637.0,,641.9,641.0,0.8999999999999773,,9606.0,6150402.9,85.0,7.0,1.0911925175370227,0.14040561622464545,72357.68117647059,640.2668019987508 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,SHL,Soaltee Hotel Limited,499.0,500.5,498.2,,500.5,500.9,-0.39999999999997726,,1510.0,754645.0,7.0,2.3000000000000114,0.46092184368737704,-0.07985625873427377,107806.42857142857,499.76490066225165 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1468.5,1505.0,1468.5,,1505.0,1513.9,-8.900000000000091,,31.0,46059.5,4.0,36.5,2.4855294518215865,-0.5878855935002372,11514.875,1485.7903225806451 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,SHPC,Sanima Mai Hydropower Ltd.,507.0,514.0,505.3,,511.0,511.0,0.0,,3893.0,1984004.0,26.0,8.699999999999989,1.7159763313609446,0.0,76307.84615384616,509.63370151554074 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,SICL,Shikhar Insurance Co. Ltd.,614.0,625.0,613.0,,613.2,614.0,-0.7999999999999545,,3370.0,2067594.0,27.0,12.0,1.9543973941368076,-0.1302931596091131,76577.55555555556,613.5293768545994 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,SIFC,Shree Investment Finance Co. Ltd.,505.1,526.0,505.1,,519.1,520.0,-0.8999999999999773,,889.0,464129.7,11.0,20.899999999999977,4.137794496139374,-0.17307692307691872,42193.60909090909,522.0806524184477 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,SIGS3,Siddhartha Investment Growth Scheme 3,10.63,10.63,10.63,,10.63,10.6,0.030000000000001137,,200.0,2126.0,2.0,0.0,0.0,0.28301886792453906,1063.0,10.63 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,SIKLES,Sikles Hydropower Limited,555.0,562.0,555.0,,561.8,559.1,2.699999999999932,,2192.0,1225881.4,23.0,7.0,1.2612612612612613,0.48291897692719227,53299.19130434782,559.2524635036496 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,SINDU,Sindhu Bikash Bank Ltd,720.0,720.0,699.0,,705.0,709.5,-4.5,,5671.0,3979641.0,67.0,21.0,2.9166666666666665,-0.6342494714587738,59397.62686567164,701.7529536236996 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,SIPD,Shikhar power Development Limited,716.0,716.0,685.1,,692.0,696.0,-4.0,,4765.0,3309783.1,150.0,30.899999999999977,4.315642458100555,-0.5747126436781609,22065.220666666668,694.6029590766002 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,270.8,280.0,270.8,,275.0,277.0,-2.0,,1392.0,379249.0,27.0,9.199999999999989,3.3973412112259926,-0.7220216606498195,14046.25925925926,272.44899425287355 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,SJLIC,SuryaJyoti Life Insurance Company Limited,417.0,420.0,414.5,,418.5,417.9,0.6000000000000227,,8094.0,3369580.2,62.0,5.5,1.3189448441247003,0.14357501794688268,54348.06774193548,416.30593031875463 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,768.0,768.0,758.0,,760.0,761.0,-1.0,,944.0,718208.9,25.0,10.0,1.3020833333333335,-0.1314060446780552,28728.356,760.8145127118644 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,SKHEL,Suryakunda Hydro Electric Limited,930.4,1007.0,930.4,,990.0,979.3,10.700000000000045,,1572.0,1555075.0,46.0,76.60000000000002,8.233018056749787,1.092617175533549,33805.97826086957,989.2334605597964 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,SKHL,Super Khudi Hydropower Limited,903.0,903.0,878.0,,890.1,905.0,-14.899999999999977,,973.0,868393.0,58.0,25.0,2.768549280177187,-1.646408839779003,14972.293103448275,892.4902363823227 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,815.0,815.0,810.0,,813.9,815.0,-1.1000000000000227,,569.0,463140.9,14.0,5.0,0.6134969325153374,-0.13496932515337703,33081.49285714286,813.9558875219684 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1075.0,1110.0,1075.0,,1105.0,1099.9,5.099999999999909,,3340.0,3628992.1,29.0,35.0,3.255813953488372,0.4636785162287398,125137.65862068966,1086.5245808383233 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,SLCF,Sanima Large Cap Fund,9.8,9.82,9.8,,9.82,9.97,-0.15000000000000036,,900.0,8830.0,3.0,0.019999999999999574,0.20408163265305687,-1.504513540621869,2943.3333333333335,9.811111111111112 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,720.1,748.9,720.1,,740.0,742.0,-2.0,,205.0,151198.3,12.0,28.799999999999955,3.9994445215942163,-0.2695417789757413,12599.858333333332,737.5526829268292 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,SMB,Support Microfinance Bittiya Sanstha Ltd.,1816.1,1835.0,1816.0,,1835.0,1835.0,0.0,,329.0,597664.0,6.0,19.0,1.0461978965915975,0.0,99610.66666666667,1816.6079027355622 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,SMH,Super Mai Hydropower Limited,506.0,510.0,506.0,,507.0,511.0,-4.0,,929.0,472135.0,13.0,4.0,0.7905138339920948,-0.7827788649706457,36318.07692307692,508.2185145317546 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,SMHL,Super Madi Hydropower Limited,500.0,507.0,492.5,,502.0,499.9,2.1000000000000227,,51190.0,25660755.2,186.0,14.5,2.9000000000000004,0.4200840168033652,137961.0494623656,501.28453213518264 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,SMJC,Sagarmatha Jalabidhyut Company Limited,461.0,461.0,447.6,,450.0,460.0,-10.0,,4259.0,1918065.0,31.0,13.399999999999977,2.9067245119305807,-2.1739130434782608,61873.06451612903,450.3557173045316 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,757.1,779.0,757.0,,779.0,766.8,12.200000000000045,,68.0,51592.0,6.0,22.0,2.905824858010831,1.5910276473656817,8598.666666666666,758.7058823529412 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,SNLI,Sun Nepal Life Insurance Company Limited,430.0,439.0,430.0,,435.0,431.7,3.3000000000000114,,1147.0,495201.1,76.0,9.0,2.0930232558139537,0.7644197359277303,6515.803947368421,431.7359197907585 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,SNORL,Snow Rivers Limited,925.0,970.0,925.0,,959.0,926.0,33.0,,18209.0,17440348.0,367.0,45.0,4.864864864864865,3.5637149028077757,47521.38419618529,957.7872480641441 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,SOHL,Solu Hydropower Limited,605.0,614.0,600.2,,607.1,606.3,0.8000000000000682,,11355.0,6910540.4,383.0,13.799999999999955,2.2809917355371825,0.13194788058717932,18043.1864229765,608.5900836635843 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,SONA,Sonapur Minerals And Oil Limited,407.2,419.9,407.2,,412.1,410.0,2.1000000000000227,,7799.0,3200404.0,138.0,12.699999999999989,3.118860510805498,0.5121951219512251,23191.333333333332,410.3608154891653 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,SOPL,Sopan Pharmaceuticals Limited,848.0,869.0,839.0,,858.0,848.0,10.0,,10741.0,9193681.4,397.0,30.0,3.5377358490566038,1.179245283018868,23157.887657430732,855.942780001862 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,SPC,Samling Power Company Limited,420.0,424.8,412.5,,418.0,420.0,-2.0,,100.0,42193.0,6.0,12.300000000000011,2.9285714285714315,-0.4761904761904762,7032.166666666667,421.93 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,SPDL,Synergy Power Development Ltd.,384.0,384.0,372.0,,376.0,378.0,-2.0,,22239.0,8324373.6,63.0,12.0,3.125,-0.5291005291005291,132132.91428571427,374.31420477539456 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,SPHL,Sayapatri Hydropower Limited,522.5,543.0,522.5,,539.0,536.9,2.1000000000000227,,190.0,102771.0,7.0,20.5,3.923444976076555,0.39113428943937845,14681.57142857143,540.9 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,SPIL,Siddhartha Premier Insurance Limited,697.0,760.1,680.0,,715.0,718.0,-3.0,,13849.0,9795106.7,35.0,80.10000000000002,11.49210903873745,-0.4178272980501393,279860.1914285714,707.278987652538 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,SPL,Shuvam Power Limited,658.7,678.9,640.9,,678.9,678.9,0.0,,103.0,67861.8,8.0,38.0,5.768938818885683,0.0,8482.725,658.852427184466 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,SRLI,Sanima Reliance Life Insurance Limited,380.5,384.9,380.5,,381.5,382.6,-1.1000000000000227,,881.0,336493.2,38.0,4.399999999999977,1.1563731931668797,-0.28750653423942046,8855.084210526316,381.944608399546 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,SSHL,Shiva Shree Hydropower Ltd,203.4,207.9,203.4,,206.0,205.0,1.0,,31879.0,6558582.3,75.0,4.5,2.2123893805309733,0.4878048780487805,87447.764,205.73362715267103 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,STC,Salt Trading Corporation,5130.0,5130.0,5130.0,,5130.0,5200.0,-70.0,,19.0,97470.0,1.0,0.0,0.0,-1.3461538461538463,97470.0,5130.0 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2070.0,2099.0,2027.0,,2050.0,2080.0,-30.0,,110.0,226864.0,7.0,72.0,3.4782608695652173,-1.4423076923076923,32409.14285714286,2062.4 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,669.2,691.0,669.2,,685.5,688.0,-2.5,,899.0,614681.1,14.0,21.799999999999955,3.257621040047811,-0.3633720930232558,43905.79285714286,683.7387096774194 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,633.0,633.0,626.0,,629.9,635.0,-5.100000000000023,,631.0,396947.7,10.0,7.0,1.1058451816745656,-0.8031496062992163,39694.770000000004,629.0771790808241 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,SYPNL,SY Panel Nepal Limited,1350.0,1379.0,1347.0,,1357.0,1360.0,-3.0,,8782.0,11911296.5,176.0,32.0,2.3703703703703702,-0.22058823529411764,67677.82102272728,1356.3307333181508 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,TAMOR,Sanima Middle Tamor Hydropower Limited,451.0,457.0,449.1,,452.7,456.0,-3.3000000000000114,,3654.0,1650192.0,56.0,7.899999999999977,1.7516629711751612,-0.7236842105263183,29467.714285714286,451.6124794745484 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,TPC,Terhathum Power Company Limited,360.3,365.4,358.1,,365.4,360.0,5.399999999999977,,896.0,322337.8,10.0,7.2999999999999545,2.026089369969457,1.4999999999999938,32233.78,359.7520089285714 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,560.0,569.0,551.0,,562.0,560.0,2.0,,12534.0,7047457.0,470.0,18.0,3.214285714285714,0.35714285714285715,14994.589361702128,562.2671932344024 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,TRH,Taragaon Regency Hotel Limited,780.0,780.0,780.0,,780.0,780.0,0.0,,10.0,7800.0,1.0,0.0,0.0,0.0,7800.0,780.0 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,TSHL,Three Star Hydropower Limited,379.0,388.0,377.0,,388.0,382.0,6.0,,2314.0,886410.3,25.0,11.0,2.9023746701846966,1.5706806282722512,35456.412000000004,383.064088159032 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,TTL,Trade Tower Limited,724.0,749.9,724.0,,733.3,731.0,2.2999999999999545,,2827.0,2081003.9,70.0,25.899999999999977,3.5773480662983395,0.3146374829001306,29728.62714285714,736.117403608065 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,TVCL,Trishuli Jal Vidhyut Company Limited ,514.5,514.5,476.1,,481.0,490.0,-9.0,,218.0,106531.8,10.0,38.39999999999998,7.4635568513119495,-1.8367346938775513,10653.18,488.6779816513762 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,UAIL,United Ajod Insurance Limited,450.0,453.0,446.4,,447.6,446.0,1.6000000000000227,,1510.0,679741.2,25.0,6.600000000000023,1.4666666666666717,0.35874439461883917,27189.647999999997,450.1597350993377 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,UHEWA,Upper Hewakhola Hydropower Company Limited,606.9,606.9,560.7,,578.5,578.0,0.5,,672.0,389819.0,19.0,46.19999999999993,7.612456747404833,0.08650519031141869,20516.78947368421,580.0877976190476 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2735.5,2850.0,2735.5,,2764.5,2792.0,-27.5,,146.0,409730.0,7.0,114.5,4.185706452202522,-0.9849570200573066,58532.857142857145,2806.3698630136987 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,ULHC,Upper Lohore Khola Hydropower Company Limited,346.0,354.8,345.0,,351.0,348.0,3.0,,370.0,129131.0,16.0,9.800000000000011,2.8323699421965354,0.8620689655172413,8070.6875,349.0027027027027 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,UMHL,United Modi Hydropower Ltd.,570.0,585.0,570.0,,580.0,585.0,-5.0,,4751.0,2742256.1,30.0,15.0,2.631578947368421,-0.8547008547008548,91408.53666666667,577.1955588297201 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,UMRH,United IDI Mardi RB Hydropower Limited.,530.5,537.0,530.5,,532.0,538.7,-6.7000000000000455,,782.0,415231.0,8.0,6.5,1.2252591894439209,-1.243734917393734,51903.875,530.9859335038363 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,UNHPL,Union Hydropower Limited,386.0,390.0,384.1,,386.0,389.9,-3.8999999999999773,,5350.0,2064067.5,33.0,5.899999999999977,1.528497409326419,-1.0002564760194863,62547.5,385.80700934579437 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1240.0,1274.0,1240.0,,1250.0,1269.0,-19.0,,180.0,224994.0,8.0,34.0,2.741935483870968,-1.4972419227738378,28124.25,1249.9666666666667 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,UPCL,UNIVERSAL POWER COMPANY LTD,355.0,355.0,345.1,,350.0,349.9,0.10000000000002274,,6613.0,2319082.9,29.0,9.899999999999977,2.788732394366191,0.02857959416976929,79968.37586206896,350.6854528958113 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,UPPER,Upper Tamakoshi Hydropower Ltd,197.7,198.0,195.1,,197.2,195.5,1.6999999999999886,,17167.0,3379917.2,120.0,2.9000000000000057,1.4668689934243835,0.8695652173912984,28165.97666666667,196.8845575814062 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,USHEC,Upper Solu Hydro Electric Company Limited,486.0,495.0,486.0,,495.0,491.2,3.8000000000000114,,110.0,53744.0,11.0,9.0,1.8518518518518516,0.7736156351791554,4885.818181818182,488.58181818181816 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,USHL,Upper Syange Hydropower Limited,545.1,550.0,540.0,,541.9,550.0,-8.100000000000023,,238.0,129123.3,15.0,10.0,1.83452577508714,-1.4727272727272769,8608.22,542.5348739495798 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1179.5,1180.0,1179.5,,1180.0,1178.7,1.2999999999999545,,45.0,53086.5,3.0,0.5,0.0423908435777872,0.11029099855772923,17695.5,1179.7 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,670.0,689.0,670.0,,680.5,680.0,0.5,,207.0,140303.0,19.0,19.0,2.8358208955223883,0.07352941176470588,7384.368421052632,677.792270531401 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,VLUCL,Vision Lumbini Urja Company Limited ,427.0,442.0,427.0,,436.0,440.0,-4.0,,340.0,148092.5,14.0,15.0,3.51288056206089,-0.9090909090909091,10578.035714285714,435.56617647058823 +2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,YMHL,Yambaling Hydropower Limited,637.8,665.0,637.8,,651.0,642.0,9.0,,29431.0,19276427.0,586.0,27.200000000000045,4.2646597679523435,1.4018691588785046,32894.92662116041,654.9701675104482 From 4e89972d9a1c7b3b27905f5eff20af839f00218b Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Wed, 29 Jul 2026 07:45:38 +0000 Subject: [PATCH 6/9] Update market data (2026-07-29 13:30:28 NPT) [run:30432824772-1] --- .../2026/07/market_summary_2026-07-29.csv | 1 + data/nepse/2026/07/today_price_2026-07-29.csv | 323 ++++++++++++++++++ 2 files changed, 324 insertions(+) diff --git a/data/nepse/2026/07/market_summary_2026-07-29.csv b/data/nepse/2026/07/market_summary_2026-07-29.csv index df0d71dd..e2d7ed45 100644 --- a/data/nepse/2026/07/market_summary_2026-07-29.csv +++ b/data/nepse/2026/07/market_summary_2026-07-29.csv @@ -4,3 +4,4 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-29T06:15:26+00:00,2026-07-29T12:00:26+05:45,2026-07-29,12:00:26,1785305726,2,6,12,OPEN,,,,,,,,,, 2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,OPEN,,,,,,,,,, 2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,OPEN,,,,,,,,,, +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,OPEN,,,,,,,,,, diff --git a/data/nepse/2026/07/today_price_2026-07-29.csv b/data/nepse/2026/07/today_price_2026-07-29.csv index 3671d22e..a75ebcbc 100644 --- a/data/nepse/2026/07/today_price_2026-07-29.csv +++ b/data/nepse/2026/07/today_price_2026-07-29.csv @@ -1220,3 +1220,326 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,670.0,689.0,670.0,,680.5,680.0,0.5,,207.0,140303.0,19.0,19.0,2.8358208955223883,0.07352941176470588,7384.368421052632,677.792270531401 2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,VLUCL,Vision Lumbini Urja Company Limited ,427.0,442.0,427.0,,436.0,440.0,-4.0,,340.0,148092.5,14.0,15.0,3.51288056206089,-0.9090909090909091,10578.035714285714,435.56617647058823 2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,nepse_official,OPEN,2026-07-29,YMHL,Yambaling Hydropower Limited,637.8,665.0,637.8,,651.0,642.0,9.0,,29431.0,19276427.0,586.0,27.200000000000045,4.2646597679523435,1.4018691588785046,32894.92662116041,654.9701675104482 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,945.7,945.7,925.0,,925.1,945.7,-20.600000000000023,,186.0,172457.6,12.0,20.700000000000045,2.188854816538019,-2.178280638680345,14371.466666666667,927.1913978494624 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,ADBL,Agricultural Development Bank Limited,323.0,323.0,318.1,,320.1,320.5,-0.39999999999997726,,56264.0,18030223.5,107.0,4.899999999999977,1.5170278637770829,-0.1248049921996809,168506.761682243,320.4575483435234 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,AHL,Asian Hydropower Limited,410.4,430.0,410.4,,422.0,420.0,2.0,,555.0,234231.0,22.0,19.600000000000023,4.775828460038992,0.4761904761904762,10646.863636363636,422.03783783783786 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,AHPC,Arun Valley Hydropower Development Co. Ltd.,270.0,270.0,267.6,,268.8,270.0,-1.1999999999999886,,14670.0,3938543.7,70.0,2.3999999999999773,0.8888888888888804,-0.4444444444444402,56264.91,268.47605316973414 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,355.0,372.0,355.0,,369.0,369.0,0.0,,53267.0,19698927.6,181.0,17.0,4.788732394366197,0.0,108833.85414364641,369.81484971933844 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,AKPL,Arun Kabeli Power Ltd.,257.0,261.9,256.8,,261.0,258.5,2.5,,8234.0,2136867.0,59.0,5.099999999999966,1.9844357976653564,0.9671179883945842,36218.08474576271,259.51748846247267 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1050.0,1130.0,1050.0,,1094.5,1094.0,0.5,,432.0,466570.7,23.0,80.0,7.6190476190476195,0.04570383912248629,20285.682608695653,1080.0247685185186 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,ALICL,Asian Life Insurance Co. Limited,455.7,455.7,429.2,,438.0,434.0,4.0,,3599.0,1565296.4,33.0,26.5,5.815229317533465,0.9216589861751152,47433.22424242424,434.9253681578216 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5600.0,5650.0,5600.0,,5605.0,5735.0,-130.0,,1137.0,6382045.0,29.0,50.0,0.8928571428571428,-2.2667829119442024,220070.5172413793,5613.056288478452 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,APHL,Appolo Hydropower Limited,825.6,872.9,825.6,,856.1,869.0,-12.899999999999977,,8985.0,7720755.5,167.0,47.299999999999955,5.729166666666661,-1.4844649021864185,46232.068862275446,859.2938786867 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,API,Api Power Company Ltd.,336.5,339.0,334.0,,338.0,336.5,1.5,,71271.0,23947629.0,205.0,5.0,1.4858841010401187,0.44576523031203563,116817.70243902439,336.00803973565684 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1037.2,1040.1,1037.1,,1037.1,1042.0,-4.900000000000091,,810.0,840675.0,15.0,3.0,0.28924026224450444,-0.4702495201535596,56045.0,1037.8703703703704 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,BANDIPUR,Bandipur Cablecar and Tourism Limited,721.1,742.7,721.1,,734.0,730.0,4.0,,6162.0,4535265.8,139.0,21.600000000000023,2.995423658299823,0.547945205479452,32627.811510791365,736.0054852320675 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,BARUN,Barun Hydropower Co. Ltd.,325.0,333.0,325.0,,327.0,324.2,2.8000000000000114,,5024.0,1648945.0,33.0,8.0,2.4615384615384617,0.8636644046884674,49968.030303030304,328.21357484076435 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,BBC,Bishal Bazar Company Limited,4210.0,4328.0,4210.0,,4319.0,4300.0,19.0,,80.0,343232.0,8.0,118.0,2.802850356294537,0.4418604651162791,42904.0,4290.4 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,BEDC,Bhugol Energy Development Company Limited,322.0,328.9,321.5,,327.0,325.0,2.0,,5099.0,1649801.0,43.0,7.399999999999977,2.298136645962726,0.6153846153846154,38367.46511627907,323.5538340851147 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,BFC,Best Finance Company Ltd.,489.0,525.0,489.0,,515.3,514.0,1.2999999999999545,,13471.0,6977625.7,80.0,36.0,7.361963190184049,0.25291828793773435,87220.32125000001,517.9738475243115 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,BGWT,Bhagawati Hydropower Development Company Limited,573.0,590.1,573.0,,576.5,590.0,-13.5,,597.0,350960.5,7.0,17.100000000000023,2.9842931937172814,-2.288135593220339,50137.21428571428,587.8735343383585 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,BHCL,Bikash Hydropower Company Limited,496.0,505.0,496.0,,499.1,499.2,-0.0999999999999659,,6588.0,3292550.3,103.0,9.0,1.8145161290322582,-0.020032051282044452,31966.50776699029,499.77994839101393 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,BHDC,Bindhyabasini Hydropower Development Company Limited,426.1,436.0,426.1,,436.0,435.0,1.0,,810.0,350894.8,21.0,9.899999999999977,2.3233982633184644,0.22988505747126436,16709.27619047619,433.2034567901234 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,BHL,Balephi Hydropower Limited,215.0,216.0,213.0,,213.9,214.8,-0.9000000000000057,,13582.0,2908196.9,85.0,3.0,1.3953488372093024,-0.41899441340782384,34214.08117647059,214.12140332793402 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,BHPL,Barahi Hydropower Public Limited,489.0,489.0,468.6,,468.6,483.0,-14.399999999999977,,2590.0,1225851.0,19.0,20.399999999999977,4.17177914110429,-2.9813664596273246,64518.47368421053,473.3015444015444 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,BJHL,Bhujung Hydropower Limited,746.0,793.0,716.1,,733.0,745.0,-12.0,,4710.0,3464282.1,70.0,76.89999999999998,10.3083109919571,-1.6107382550335572,49489.74428571429,735.5163694267516 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,278.4,289.9,278.4,,285.0,287.0,-2.0,,6771.0,1934300.2,59.0,11.5,4.130747126436781,-0.6968641114982579,32784.749152542376,285.67422832668734 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,BNT,Bottlers Nepal (Terai) Limited,11750.0,11750.0,11750.0,,11750.0,11620.1,129.89999999999964,,10.0,117500.0,1.0,0.0,0.0,1.1178905517164193,117500.0,11750.0 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,BOKD86KA,"BOK Debenture 2086 ""KA""",1145.4,1145.4,1145.4,,1145.4,1145.4,0.0,,9.0,10308.6,1.0,0.0,0.0,0.0,10308.6,1145.4 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,BPCL,Butwal Power Company Limited,660.0,661.0,650.2,,656.2,660.0,-3.7999999999999545,,5874.0,3840503.5,36.0,10.799999999999955,1.6363636363636296,-0.5757575757575689,106680.65277777778,653.8140108954716 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,BUNGAL,Bungal Hydro Limited,599.2,612.0,591.2,,602.0,599.5,2.5,,7187.0,4325419.9,91.0,20.799999999999955,3.471295060080099,0.4170141784820684,47532.08681318682,601.8394183943232 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,940.5,944.0,937.0,,940.0,940.0,0.0,,2756.0,2591942.5,50.0,7.0,0.7442849548112705,0.0,51838.85,940.4726052249637 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,CBLD88,Civil Bank Debenture 2088,1274.6,1274.6,1235.0,,1235.0,1314.0,-79.0,,75.0,93558.0,6.0,39.59999999999991,3.106857053193152,-6.012176560121765,15593.0,1247.44 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,CFCL,Central Finance Co. Ltd.,686.0,686.0,641.0,,648.4,654.2,-5.800000000000068,,198141.0,128526813.1,228.0,45.0,6.559766763848396,-0.8865790278202489,563714.0925438596,648.663391726094 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,CGH,Chandragiri Hills Limited,789.0,797.0,787.0,,787.0,788.6,-1.6000000000000227,,5991.0,4737142.3,77.0,10.0,1.2674271229404308,-0.20289119959422044,61521.32857142857,790.7097813386747 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,CHCL,Chilime Hydropower Company Limited,496.1,497.0,492.0,,494.0,497.0,-3.0,,38282.0,18904541.9,66.0,5.0,1.0078613182826042,-0.6036217303822937,286432.453030303,493.8232563606917 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,CHDC,CEDB Holdings Limited,2282.0,2339.0,2273.0,,2295.0,2280.0,15.0,,11834.0,27006420.2,55.0,66.0,2.892199824715162,0.6578947368421052,491025.8218181818,2282.10412371134 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,CHL,Chhyangdi Hydropower Ltd.,262.0,265.0,261.0,,264.9,262.0,2.8999999999999773,,1022.0,269144.6,10.0,4.0,1.5267175572519083,1.1068702290076249,26914.46,263.35088062622305 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,CIT,Citizen Investment Trust,1717.0,1724.0,1710.0,,1721.0,1717.0,4.0,,900.0,1546341.5,47.0,14.0,0.8153756552125802,0.23296447291788003,32900.882978723406,1718.1572222222221 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,CITY,City Hotel Limited,357.4,378.0,357.4,,372.1,369.0,3.1000000000000227,,27959.0,10400300.4,160.0,20.600000000000023,5.763850027979861,0.8401084010840171,65001.8775,371.98399084373546 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,CKHL,Chirkhwa Hydropower Limited ,589.5,606.0,572.0,,581.3,607.7,-26.40000000000009,,220.0,128057.0,18.0,34.0,5.767599660729432,-4.344248806977141,7114.277777777777,582.0772727272728 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,CLI,Citizen Life Insurance Company Limited,441.0,455.0,441.0,,447.0,450.0,-3.0,,11161.0,4963981.1,99.0,14.0,3.1746031746031744,-0.6666666666666667,50141.22323232323,444.7613206701908 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,CORBL,Corporate Development Bank Limited,1350.0,1350.0,1285.3,,1308.9,1377.9,-69.0,,55691.0,72873933.4,900.0,64.70000000000005,4.792592592592596,-5.007620291748313,80971.03711111112,1308.5405792677454 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,CREST,Crest Micro Life Insurance Limited,1190.0,1256.0,1160.0,,1185.5,1197.9,-12.400000000000091,,6290.0,7490541.1,78.0,96.0,8.067226890756302,-1.0351448367977367,96032.5782051282,1190.8650397456279 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,CSY,Citizens Santulit Yojana,9.01,9.3,9.01,,9.03,9.25,-0.22000000000000064,,3480.0,31978.0,13.0,0.2900000000000009,3.218645948945626,-2.378378378378385,2459.846153846154,9.189080459770114 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1360.0,1360.0,1331.0,,1358.0,1360.0,-2.0,,199.0,267880.8,15.0,29.0,2.1323529411764706,-0.14705882352941177,17858.719999999998,1346.134673366834 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,CZBIL,Citizens Bank International Limited,218.4,218.4,205.0,,206.1,208.0,-1.9000000000000057,,53563.0,11017811.4,105.0,13.400000000000006,6.135531135531138,-0.9134615384615411,104931.53714285715,205.69817597968748 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,842.0,847.0,840.0,,840.0,842.0,-2.0,,2200.0,1850393.0,18.0,7.0,0.831353919239905,-0.23752969121140144,102799.61111111111,841.0877272727273 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,DHEL,Daramkhola Hydro Energy Limited,590.2,609.0,590.2,,595.0,597.1,-2.1000000000000227,,9406.0,5622105.0,116.0,18.799999999999955,3.1853608946119882,-0.35169988276670955,48466.4224137931,597.7147565383798 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,DHPL,Dibyashwori Hydropower Ltd.,295.0,297.0,287.5,,294.0,290.0,4.0,,987.0,288590.0,10.0,9.5,3.2203389830508473,1.3793103448275863,28859.0,292.39108409321176 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1248.6,1248.6,1184.0,,1234.0,1215.0,19.0,,144.0,174465.0,8.0,64.59999999999991,5.173794650008002,1.5637860082304527,21808.125,1211.5625 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,DOLTI,Dolti Power Company Limited,320.0,326.0,320.0,,323.0,323.0,0.0,,6336.0,2050137.7,37.0,6.0,1.875,0.0,55409.127027027025,323.5697127525252 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,DORDI,Dordi Khola Jal Bidyut Company Limited,256.0,262.0,256.0,,257.0,259.0,-2.0,,3810.0,990149.0,33.0,6.0,2.34375,-0.7722007722007722,30004.515151515152,259.8816272965879 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,EBL,Everest Bank Limited,725.0,730.0,720.0,,727.3,725.0,2.2999999999999545,,12652.0,9194791.1,79.0,10.0,1.3793103448275863,0.3172413793103386,116389.76075949367,726.7460559595321 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,EBLD85,10.50% Everest Bank Limited Debenture 2085,1123.7,1123.7,1102.1,,1102.1,1123.7,-21.600000000000136,,28.0,30762.5,2.0,21.600000000000136,1.9222212334253035,-1.9222212334253035,15381.25,1098.6607142857142 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,EBLD86,Everest Bank Limited,1120.0,1130.0,1120.0,,1130.0,1100.0,30.0,,5110.0,5774075.0,6.0,10.0,0.8928571428571428,2.727272727272727,962345.8333333334,1129.9559686888454 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,ECL,Everest Colour Limited,886.8,990.1,886.8,,990.1,861.0,129.10000000000002,,530.0,522249.0,53.0,103.30000000000007,11.648624267027524,14.994192799070852,9853.754716981131,985.3754716981132 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,EDBL,Excel Development Bank Ltd.,580.1,580.3,578.0,,579.0,580.0,-1.0,,6395.0,3708259.5,10.0,2.2999999999999545,0.396483364937072,-0.1724137931034483,370825.95,579.8685691946833 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,EHPL,Eastern Hydropower Limited,360.0,360.0,341.2,,352.0,351.0,1.0,,413.0,144013.0,23.0,18.80000000000001,5.222222222222225,0.2849002849002849,6261.434782608696,348.69975786924937 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,ENL,Emerging Nepal Limited,805.0,805.0,804.8,,805.0,805.0,0.0,,245.0,197217.0,9.0,0.20000000000004547,0.02484472049690006,0.0,21913.0,804.9673469387756 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,750.0,770.0,750.0,,760.1,765.2,-5.100000000000023,,1264.0,959420.9,19.0,20.0,2.666666666666667,-0.6664924202822821,50495.836842105266,759.0355221518987 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,951.1,960.0,949.0,,960.0,972.7,-12.700000000000045,,3741.0,3561547.5,59.0,11.0,1.156555567237935,-1.3056440834789806,60365.21186440678,952.0308740978348 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,GBBL,Garima Bikas Bank Limited,416.0,422.9,416.0,,422.0,418.0,4.0,,36838.0,15518077.5,61.0,6.899999999999977,1.6586538461538407,0.9569377990430622,254394.7131147541,421.2519002117379 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,GBIME,Global IME Bank Limited,253.5,261.0,253.5,,259.0,259.4,-0.39999999999997726,,171433.0,44449344.1,440.0,7.5,2.9585798816568047,-0.15420200462605138,101021.23659090909,259.2811424871524 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,GBIMEP,Global IME Bank Ltd. Promoter Share,120.8,120.8,120.8,,120.8,127.1,-6.299999999999997,,16479.0,1990663.2,1.0,0.0,0.0,-4.956726986624703,1990663.2,120.8 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,GBIMESY2,Global IME Sammunat Yojana -2,9.11,9.4,9.1,,9.4,9.11,0.2900000000000009,,1100.0,10121.0,9.0,0.3000000000000007,3.2930845225027525,3.18331503841933,1124.5555555555557,9.200909090909091 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,769.8,769.8,736.5,,750.0,752.0,-2.0,,1170.0,874408.0,14.0,33.299999999999955,4.325798908807476,-0.26595744680851063,62457.71428571428,747.357264957265 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,GCIL,Ghorahi Cement Industry Limited,354.4,365.0,354.4,,358.1,360.0,-1.8999999999999773,,6076.0,2172898.4,79.0,10.600000000000023,2.990970654627546,-0.5277777777777715,27505.043037974683,357.6198815009875 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,GFCL,Goodwill Finance Limited,626.8,626.8,611.0,,616.7,617.7,-1.0,,1345.0,831226.1,8.0,15.799999999999955,2.520740268028072,-0.1618908855431439,103903.2625,618.011970260223 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,GHL,Ghalemdi Hydro Limited,230.0,232.0,225.2,,227.4,227.3,0.09999999999999432,,9870.0,2257537.5,54.0,6.800000000000011,2.9565217391304395,0.04399472063352147,41806.25,228.72720364741642 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,GIBF1,Global IME Balanced Fund-1,10.53,10.6,10.53,,10.6,10.68,-0.08000000000000007,,2000.0,21146.0,6.0,0.07000000000000028,0.6647673314340009,-0.7490636704119857,3524.3333333333335,10.573 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1118.0,1118.0,1117.5,,1117.5,1109.0,8.5,,27.0,29943.5,5.0,0.5,0.044722719141323794,0.7664562669071235,5988.7,1109.0185185185185 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1780.0,1780.0,1780.0,,1780.0,1795.0,-15.0,,21.0,37352.0,3.0,0.0,0.0,-0.8356545961002786,12450.666666666666,1778.6666666666667 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,GLH,GreenLife Hydropower Limited,251.0,257.5,251.0,,254.1,253.0,1.0999999999999943,,5298.0,1357790.5,37.0,6.5,2.589641434262948,0.43478260869564994,36697.04054054054,256.283597583994 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1273.0,1273.0,1212.5,,1212.5,1212.5,0.0,,279.0,346741.2,6.0,60.5,4.752553024351924,0.0,57790.200000000004,1242.8 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,479.9,479.9,468.0,,468.0,471.0,-3.0,,3645.0,1715599.1,22.0,11.899999999999977,2.4796832673473594,-0.6369426751592357,77981.77727272728,470.6719067215364 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,GMLI,Guardian Micro Life Insurance Limited ,1145.8,1172.0,1145.8,,1156.1,1164.0,-7.900000000000091,,591.0,689586.0,15.0,26.200000000000045,2.2866119741665254,-0.6786941580756092,45972.4,1166.8121827411167 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,GRDBL,Green Development Bank Ltd.,1121.0,1121.0,1054.9,,1074.0,1068.0,6.0,,3003.0,3183752.9,19.0,66.09999999999991,5.8965209634255045,0.5617977528089888,167565.94210526315,1060.190775890776 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,GSY,Garima Samriddhi Yojana,10.15,10.15,9.75,,9.76,10.46,-0.7000000000000011,,4600.0,45892.0,7.0,0.40000000000000036,3.940886699507393,-6.692160611854694,6556.0,9.976521739130435 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,GUFL,Gurkhas Finance Ltd.,584.0,590.0,577.2,,584.9,584.0,0.8999999999999773,,8106.0,4721222.0,74.0,12.799999999999955,2.1917808219178005,0.154109589041092,63800.2972972973,582.4354798914385 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,GVL,Green Ventures Limited,480.2,489.8,480.0,,486.0,487.9,-1.8999999999999773,,7030.0,3393808.0,40.0,9.800000000000011,2.0408163265306145,-0.3894240623078453,84845.2,482.7607396870555 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,H8020,Himalayan 80-20,11.7,11.8,11.7,,11.8,11.81,-0.009999999999999787,,2800.0,32990.0,6.0,0.10000000000000142,0.854700854700867,-0.08467400508043849,5498.333333333333,11.782142857142857 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,HATHY,Hathway Investment Nepal Limited,742.6,742.6,703.4,,720.0,721.0,-1.0,,1856.0,1340290.3,45.0,39.200000000000045,5.278750336655002,-0.13869625520110956,29784.22888888889,722.1391702586208 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,HBL,Himalayan Bank Limited,200.8,201.9,198.5,,199.4,200.8,-1.4000000000000057,,27302.0,5452420.0,309.0,3.4000000000000057,1.6932270916334689,-0.6972111553784888,17645.37216828479,199.70771372060656 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,HDHPC,Himal Dolakha Hydropower Company Limited,217.7,218.0,212.7,,216.0,215.9,0.09999999999999432,,27309.0,5875315.1,86.0,5.300000000000011,2.4345429490124078,0.04631773969430028,68317.61744186046,215.14208136511772 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,HDL,Himalayan Distillery Limited,1125.8,1171.0,1125.8,,1170.0,1167.5,2.5,,7072.0,8253276.0,103.0,45.200000000000045,4.014922721620185,0.21413276231263384,80128.89320388349,1167.0356334841629 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,HEI,Himalayan Everest Insurance Limited,542.0,548.4,535.2,,548.4,537.0,11.399999999999977,,544.0,293045.6,8.0,13.199999999999932,2.43542435424353,2.1229050279329567,36630.7,538.6867647058823 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,HEIP,Himalayan Everest Insurance Limited Promoter,341.9,341.9,341.9,,341.9,332.0,9.899999999999977,,10.0,3419.0,1.0,0.0,0.0,2.9819277108433666,3419.0,341.9 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,HFIN,Hotel Forest Inn Limited,725.0,740.0,723.1,,723.3,724.1,-0.8000000000000682,,14051.0,10222345.3,265.0,16.899999999999977,2.331034482758618,-0.11048197762740894,38574.8879245283,727.5172799089033 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,HHL,Himalayan Hydropower Limited,339.0,345.0,337.0,,340.0,340.0,0.0,,16032.0,5463481.5,78.0,8.0,2.359882005899705,0.0,70044.63461538461,340.78602170658684 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,HIDCL,Hydorelectricity Investment and Development Company Ltd,260.1,262.9,258.2,,260.0,260.0,0.0,,16459.0,4287489.6,85.0,4.699999999999989,1.806997308727408,0.0,50441.05411764706,260.4951455130931 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,203.7,203.7,192.1,,192.2,194.0,-1.8000000000000114,,19730.0,3802670.4,63.0,11.599999999999994,5.694648993618063,-0.9278350515463977,60359.847619047614,192.73544855549923 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,HIMSTAR,Him Star Urja Company Limited,722.7,745.1,722.7,,731.0,739.0,-8.0,,2248.0,1650319.0,49.0,22.399999999999977,3.099488030994877,-1.0825439783491204,33679.97959183674,734.1276690391459 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,890.0,901.0,890.0,,901.0,887.0,14.0,,25.0,22344.0,3.0,11.0,1.2359550561797752,1.5783540022547913,7448.0,893.76 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,HLI,Himalayan Life Insurance Limited,327.9,330.0,325.0,,325.8,328.0,-2.1999999999999886,,7512.0,2452720.0,105.0,5.0,1.5248551387618179,-0.6707317073170697,23359.238095238095,326.506922257721 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,HLICF,HLI Large Cap Fund,8.43,8.68,8.3,,8.45,8.41,0.03999999999999915,,995.0,8502.8,8.0,0.379999999999999,4.50771055753261,0.4756242568370886,1062.85,8.545527638190954 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,HPPL,Himalayan Power Partner Ltd.,378.0,398.0,378.0,,398.0,381.9,16.100000000000023,,414157.0,161892527.6,1044.0,20.0,5.291005291005291,4.215763288819069,155069.47088122604,390.8965141238709 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,HRL,Himalayan Reinsurance Limited,600.0,613.0,600.0,,603.5,596.0,7.5,,35014.0,21208159.7,351.0,13.0,2.166666666666667,1.2583892617449663,60422.107407407406,605.705137944822 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,HURJA,Himalaya Urja Bikas Company Limited,232.0,237.0,232.0,,237.0,234.1,2.9000000000000057,,4800.0,1133667.0,29.0,5.0,2.1551724137931036,1.2387868432293916,39091.96551724138,236.180625 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,ICFC,ICFC Finance Limited,619.9,625.0,610.1,,621.0,613.1,7.899999999999977,,4701.0,2915617.1,23.0,14.899999999999977,2.4036134860461327,1.288533681291792,126765.96086956523,620.2121038077005 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,ICFCD89,8% ICFC Finance Limited Debenture 2089,1092.7,1092.7,1092.7,,1092.7,1098.0,-5.2999999999999545,,25.0,27317.5,1.0,0.0,0.0,-0.4826958105646589,27317.5,1092.7 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,IGI,IGI Prudential insurance Limited,441.0,441.0,441.0,,441.0,442.8,-1.8000000000000114,,10.0,4410.0,1.0,0.0,0.0,-0.40650406504065295,4410.0,441.0 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,IHL,Ingwa Hydropower Limited,348.1,357.9,348.0,,357.9,354.8,3.099999999999966,,2193.0,773387.0,21.0,9.899999999999977,2.844010341855782,0.873731679819607,36827.95238095238,352.6616507067943 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,ILI,IME Life Insurance Company Limited,415.0,423.0,415.0,,417.1,419.0,-1.8999999999999773,,1680.0,702823.2,75.0,8.0,1.9277108433734942,-0.4534606205250542,9370.975999999999,418.34714285714284 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,JBBD87,Jyoti Bikash Bank Bond 2087,1113.0,1113.0,1113.0,,1113.0,1121.0,-8.0,,25.0,27825.0,1.0,0.0,0.0,-0.7136485280999109,27825.0,1113.0 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,JBBL,Jyoti Bikas Bank Limited,345.4,354.0,345.4,,351.2,349.6,1.599999999999966,,6877.0,2422339.4,35.0,8.600000000000023,2.489866821077019,0.4576659038901504,69209.69714285714,352.23780718336485 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1260.0,1279.9,1260.0,,1271.0,1267.1,3.900000000000091,,760.0,965934.7,30.0,19.90000000000009,1.5793650793650866,0.30778944045458856,32197.82333333333,1270.9667105263156 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,JFL,Janaki Finance Company Limited,405.0,405.0,395.2,,396.1,400.0,-3.8999999999999773,,560.0,222229.0,5.0,9.800000000000011,2.419753086419756,-0.9749999999999943,44445.8,396.8375 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,JHAPA,Jhapa Energy Limited,1136.0,1140.0,1130.0,,1130.0,1135.0,-5.0,,1908.0,2163289.0,47.0,10.0,0.8802816901408451,-0.4405286343612335,46027.425531914894,1133.7992662473794 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,JOSHI,Joshi Hydropower Development Company Ltd,260.1,271.0,260.1,,265.0,263.0,2.0,,4253.0,1141356.0,29.0,10.899999999999977,4.190695886197608,0.7604562737642585,39357.10344827586,268.36491888079 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,KAHL,Kalanga Hydro Limited,579.0,579.0,540.0,,561.0,561.3,-0.2999999999999545,,19447.0,10957188.8,832.0,39.0,6.7357512953367875,-0.053447354355951285,13169.698076923078,563.4385149380367 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,KBL,Kumari Bank Limited,234.1,234.1,222.0,,223.0,223.0,0.0,,127266.0,28588452.2,284.0,12.099999999999994,5.16873131140538,0.0,100663.56408450704,224.63542658683386 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,KBSH,Kutheli Bukhari Small Hydropower Limited,1008.0,1008.0,931.2,,945.0,960.0,-15.0,,19383.0,18306335.1,253.0,76.79999999999995,7.619047619047614,-1.5625,72357.05573122531,944.453134189754 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,KDBY,Kumari Dhanabriddhi Yojana,11.0,11.2,11.0,,11.15,11.05,0.09999999999999964,,52500.0,577712.0,16.0,0.1999999999999993,1.818181818181812,0.9049773755656076,36107.0,11.004038095238096 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,KDL,Kalinchowk Darshan Limited,790.0,805.0,783.3,,787.1,790.0,-2.8999999999999773,,1410.0,1105944.0,18.0,21.700000000000045,2.7468354430379804,-0.36708860759493384,61441.333333333336,784.3574468085106 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,KEF,Kumari Equity Fund,10.34,10.81,10.31,,10.81,10.54,0.27000000000000135,,8350.0,87282.5,9.0,0.5,4.835589941972921,2.5616698292220246,9698.055555555555,10.452994011976047 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,KHPL,Kalinchock Hydropower Limited,930.0,1031.0,926.1,,929.0,944.0,-15.0,,5546.0,5253610.3,87.0,104.89999999999998,11.279569892473114,-1.5889830508474576,60386.32528735632,947.2791741795888 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,KKHC,Khanikhola Hydropower Co. Ltd.,298.0,299.0,281.3,,296.5,284.7,11.800000000000011,,515637.0,151065561.6,1137.0,17.69999999999999,5.939597315436237,4.144713733754834,132863.2907651715,292.9688164348175 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,787.0,789.0,765.0,,775.0,787.0,-12.0,,551.0,427866.0,13.0,24.0,3.0495552731893265,-1.5247776365946633,32912.769230769234,776.5263157894736 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,KPCL,Kalika power Company Ltd,471.0,474.0,470.1,,470.1,472.9,-2.7999999999999545,,570.0,268616.7,9.0,3.8999999999999773,0.8280254777070015,-0.5920913512370384,29846.300000000003,471.25736842105266 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,KSBBL,Kamana Sewa Bikas Bank Limited,487.8,487.8,483.0,,483.1,486.0,-2.8999999999999773,,9628.0,4675772.1,35.0,4.800000000000011,0.9840098400984033,-0.5967078189300365,133593.48857142855,485.64313460739504 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,KSY,Kumari Sabal Yojana,9.95,9.95,9.66,,9.7,9.95,-0.25,,600.0,5830.0,6.0,0.28999999999999915,2.9145728643216,-2.512562814070352,971.6666666666666,9.716666666666667 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,LBBL,Lumbini Bikas Bank Ltd.,491.1,500.5,491.1,,498.0,499.9,-1.8999999999999773,,7793.0,3888948.3,27.0,9.399999999999977,1.914070454082667,-0.3800760152030361,144035.1222222222,499.03096368535864 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,LEC,Liberty Energy Company Limited,229.5,231.7,228.0,,230.1,227.7,2.4000000000000057,,79757.0,18354093.1,201.0,3.6999999999999886,1.6122004357298425,1.0540184453227956,91313.89601990051,230.12516895068774 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,LICN,Life Insurance Corporation (Nepal) Limited,787.2,795.0,787.0,,790.0,786.3,3.7000000000000455,,6903.0,5436310.3,27.0,8.0,1.0162601626016259,0.4705583110772028,201344.82592592592,787.5286542083152 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,900.0,905.0,885.0,,888.0,910.0,-22.0,,2086.0,1854995.0,10.0,20.0,2.2222222222222223,-2.417582417582418,185499.5,889.2593480345158 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,LSL,Laxmi Sunrise Bank Limited,225.4,230.0,225.2,,229.5,227.5,2.0,,106630.0,24410970.6,110.0,4.800000000000011,2.129547471162383,0.8791208791208791,221917.91454545455,228.93154459345402 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,LUK,Laxmi Unnati Kosh,10.69,10.89,10.26,,10.56,10.91,-0.34999999999999964,,20730.0,219057.8,7.0,0.6300000000000008,5.893358278765208,-3.2080659945004553,31293.971428571425,10.567187650747709 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,LVF2,Laxmi Value Fund 2,9.35,9.35,9.35,,9.35,9.35,0.0,,300.0,2805.0,3.0,0.0,0.0,0.0,935.0,9.35 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,MABEL,Mabilung Energy Limited,593.0,620.0,590.0,,601.0,606.0,-5.0,,2109.0,1260111.4,48.0,30.0,5.059021922428331,-0.825082508250825,26252.32083333333,597.4923660502608 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,MAKAR,Makar Jitumaya Suri Hydropower Limited,440.1,450.0,439.7,,439.7,442.5,-2.8000000000000114,,59282.0,26161509.8,194.0,10.300000000000011,2.3403771870029564,-0.6327683615819235,134853.14329896908,441.3061266488985 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,MANDU,Mandu Hydropower Limited,820.0,839.0,820.0,,838.0,839.9,-1.8999999999999773,,1360.0,1117235.0,15.0,19.0,2.317073170731707,-0.22621740683414424,74482.33333333333,821.4963235294117 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,834.5,865.0,834.5,,841.2,859.0,-17.799999999999955,,49.0,41368.2,5.0,30.5,3.654883163571001,-2.0721769499417877,8273.64,844.2489795918367 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,268.3,277.0,266.0,,266.0,273.4,-7.399999999999977,,29917.0,8062904.2,159.0,11.0,4.099888184867686,-2.7066569129480533,50710.0893081761,269.50911521877197 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,MBL,Machhapuchhre Bank Limited,263.0,265.0,258.0,,262.2,261.0,1.1999999999999886,,46604.0,12233553.4,123.0,7.0,2.6615969581749046,0.4597701149425244,99459.7837398374,262.50007295511114 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,MBLEF,MBL Equity Fund,10.01,10.27,9.95,,9.95,10.0,-0.05000000000000071,,2000.0,20082.0,11.0,0.3200000000000003,3.1968031968031996,-0.5000000000000071,1825.6363636363637,10.041 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,MCHL,Menchhiyam Hydropower Limited,285.2,285.2,272.1,,283.0,277.1,5.899999999999977,,2340.0,655118.6,37.0,13.099999999999966,4.593267882187926,2.129195236376751,17705.908108108106,279.96521367521365 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,MDB,Miteri Development Bank Limited,570.0,598.0,570.0,,587.3,593.0,-5.7000000000000455,,785.0,462118.0,26.0,28.0,4.912280701754386,-0.9612141652613905,17773.76923076923,588.6853503184714 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,MEHL,Manakamana Engineering Hydropower Limited,305.0,314.0,296.0,,296.0,309.0,-13.0,,1853.0,563822.0,40.0,18.0,5.901639344262295,-4.207119741100324,14095.55,304.27522935779814 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,MEL,Modi Energy Limited,218.0,222.0,217.0,,217.6,220.0,-2.4000000000000057,,5487.0,1211188.8,59.0,5.0,2.293577981651376,-1.0909090909090935,20528.62372881356,220.73788955713505 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,MEN,Mountain Energy Nepal Limited,592.0,600.0,592.0,,596.0,597.0,-1.0,,15423.0,9211578.2,90.0,8.0,1.3513513513513513,-0.16750418760469013,102350.86888888889,597.2624132788692 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,MERO,Mero Microfinance Bittiya Sanstha Ltd.,722.0,722.0,679.4,,684.1,687.7,-3.6000000000000227,,494.0,341837.5,15.0,42.60000000000002,5.900277008310253,-0.5234840773593169,22789.166666666668,691.9787449392712 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,MFIL,Manjushree Finance Ltd.,777.0,794.3,777.0,,785.6,791.9,-6.2999999999999545,,10520.0,8305520.9,33.0,17.299999999999955,2.2265122265122206,-0.7955549943174587,251682.45151515154,789.4981844106464 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,MHCL,Molung Hydropower Company Limited,328.5,328.5,315.0,,319.0,319.0,0.0,,1090.0,350081.0,20.0,13.5,4.10958904109589,0.0,17504.05,321.1752293577982 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,MHL,Mandakini Hydropower Limited,470.0,480.0,470.0,,470.1,470.0,0.10000000000002274,,285.0,134249.0,9.0,10.0,2.127659574468085,0.02127659574468569,14916.555555555555,471.04912280701757 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,MHNL,Mountain Hydro Nepal Limited,237.0,243.1,237.0,,239.0,242.9,-3.9000000000000057,,2128.0,509329.6,21.0,6.099999999999994,2.573839662447255,-1.605599011939072,24253.790476190476,239.34661654135337 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,MKCL,Muktinath Krishi Company Limited,1157.9,1158.0,1125.0,,1125.0,1139.0,-14.0,,57.0,65171.3,6.0,33.0,2.849987045513429,-1.2291483757682178,10861.883333333333,1143.3561403508772 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,MKHC,Maya Khola Hydropower Company Limited,288.6,294.5,288.0,,290.0,291.0,-1.0,,4849.0,1404660.8,29.0,6.5,2.2522522522522523,-0.3436426116838488,48436.57931034483,289.6805114456589 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,MKHL,Mai Khola Hydropower Limited,488.3,502.5,488.3,,495.0,503.0,-8.0,,489.0,241940.5,12.0,14.199999999999989,2.9080483309440894,-1.5904572564612325,20161.708333333332,494.76584867075667 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,MKJC,Mailung Khola Jal Vidhyut Company Limited,470.9,474.0,468.0,,468.0,471.9,-3.8999999999999773,,1438.0,680688.0,10.0,6.0,1.2741558717349757,-0.8264462809917307,68068.8,473.3574408901252 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1135.0,1149.9,1135.0,,1149.9,1150.0,-0.09999999999990905,,110.0,124999.0,2.0,14.900000000000091,1.3127753303964838,-0.008695652173905135,62499.5,1136.3545454545454 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,MLBL,Mahalaxmi Bikas Bank Ltd.,356.1,358.9,355.7,,355.7,356.1,-0.4000000000000341,,2074.0,738320.6,19.0,3.1999999999999886,0.898623982027517,-0.11232799775344961,38858.97894736842,355.9887174541948 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1116.0,1125.0,1116.0,,1120.2,1150.0,-29.799999999999955,,121.0,135709.0,7.0,9.0,0.8064516129032258,-2.591304347826083,19387.0,1121.5619834710744 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1727.0,1727.0,1727.0,,1727.0,1727.0,0.0,,9.0,15077.6,3.0,0.0,0.0,0.0,5025.866666666667,1675.288888888889 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,MMF1,Mega Mutual Fund -1,9.0,9.29,9.0,,9.11,9.12,-0.009999999999999787,,8600.0,78883.0,18.0,0.28999999999999915,3.2222222222222126,-0.10964912280701522,4382.388888888889,9.172441860465117 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,492.0,492.0,480.0,,483.0,492.3,-9.300000000000011,,590.0,286172.0,8.0,12.0,2.4390243902439024,-1.8890920170627687,35771.5,485.0372881355932 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,MNBBL,Muktinath Bikas Bank Ltd.,374.0,374.0,370.0,,370.0,372.2,-2.1999999999999886,,9364.0,3477053.7,93.0,4.0,1.06951871657754,-0.5910800644814586,37387.67419354839,371.3214117898334 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,MNMF1,Muktinath Mutual Fund 1,9.65,9.75,9.55,,9.75,9.6,0.15000000000000036,,41451.0,399490.2,17.0,0.1999999999999993,2.072538860103619,1.5625000000000038,23499.423529411764,9.63764927263516 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,MPFL,Multipurpose Finance Company Limited,653.0,653.0,611.1,,623.4,622.3,1.1000000000000227,,1250.0,775714.0,16.0,41.89999999999998,6.416539050535984,0.17676361883336378,48482.125,620.5712 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,MSHL,Mid Solu Hydropower Limited,610.0,620.0,605.1,,609.1,616.0,-6.899999999999977,,235.0,143951.2,10.0,14.899999999999977,2.4426229508196684,-1.1201298701298665,14395.12,612.5582978723405 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1201.0,1239.0,1201.0,,1215.1,1220.0,-4.900000000000091,,180.0,217350.0,11.0,38.0,3.1640299750208163,-0.4016393442623025,19759.090909090908,1207.5 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,NABBC,Narayani Development Bank Limited,776.0,800.0,776.0,,788.0,790.0,-2.0,,1694.0,1343864.0,27.0,24.0,3.0927835051546393,-0.25316455696202533,49772.74074074074,793.3081463990555 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,NABIL,Nabil Bank Limited,558.0,559.9,553.5,,556.0,558.0,-2.0,,21835.0,12161735.8,243.0,6.399999999999977,1.146953405017917,-0.35842293906810035,50048.29547325103,556.9835493473781 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,NABILD2089,7% Nabil Debenture 2089,1056.0,1056.0,1056.0,,1056.0,1081.0,-25.0,,10.0,10560.0,1.0,0.0,0.0,-2.3126734505087883,10560.0,1056.0 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,747.0,747.0,747.0,,747.0,747.0,0.0,,1.0,735.0,1.0,0.0,0.0,0.0,735.0,735.0 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,NBBD2085,10.25% NBBL Debenture 2085,1160.7,1160.7,1160.7,,1160.7,1160.0,0.7000000000000455,,1000.0,1160700.0,1.0,0.0,0.0,0.06034482758621081,1160700.0,1160.7 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,NBF2,NABIL BALANCED FUND-2,9.92,9.92,9.91,,9.91,10.2,-0.28999999999999915,,5000.0,49597.0,2.0,0.009999999999999787,0.10080645161290108,-2.843137254901953,24798.5,9.9194 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,NBF3,Nabil Balanced Fund-3,9.6,9.63,9.33,,9.48,9.71,-0.23000000000000043,,11400.0,107794.0,16.0,0.3000000000000007,3.1250000000000075,-2.3686920700309,6737.125,9.45561403508772 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,NBL,Nepal Bank Limited,274.0,274.0,269.1,,269.9,271.9,-2.0,,8336.0,2262222.3,73.0,4.899999999999977,1.7883211678832036,-0.735564545788893,30989.346575342464,271.37983445297505 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,NBLD85,Nabil Debenture 2085,1035.4,1040.0,1035.4,,1040.0,1046.0,-6.0,,75.0,77885.0,2.0,4.599999999999909,0.444272744832906,-0.5736137667304015,38942.5,1038.4666666666667 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1500.0,1529.0,1470.0,,1482.2,1500.0,-17.799999999999955,,299.0,448432.6,8.0,59.0,3.933333333333333,-1.1866666666666636,56054.075,1499.7745819397992 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,NFS,Nepal Finance Ltd.,572.1,588.0,572.1,,582.0,586.0,-4.0,,1125.0,655235.5,13.0,15.899999999999977,2.779234399580489,-0.6825938566552902,50402.730769230766,582.4315555555555 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,NGPL,Ngadi Group Power Ltd.,411.0,413.8,410.0,,410.1,410.0,0.10000000000002274,,77825.0,31981268.0,177.0,3.8000000000000114,0.924574209245745,0.02439024390244457,180685.12994350283,410.9382332155477 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,NHDL,Nepal Hydro Developers Ltd.,633.0,639.6,621.0,,630.1,639.9,-9.799999999999955,,4270.0,2681367.5,12.0,18.600000000000023,2.9383886255924208,-1.5314892952023684,223447.29166666666,627.9549180327868 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,NHPC,National Hydro Power Company Limited,260.0,273.0,260.0,,271.8,268.0,3.8000000000000114,,56624.0,15304109.6,222.0,13.0,5.0,1.4179104477611983,68937.43063063062,270.2760243006499 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1045.0,1045.0,1045.0,,1045.0,1063.3,-18.299999999999955,,25.0,26125.0,1.0,0.0,0.0,-1.7210570864290373,26125.0,1045.0 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,NIBLSTF,NIBL Stable Fund,8.66,8.66,8.65,,8.66,8.8,-0.14000000000000057,,300.0,2597.0,3.0,0.009999999999999787,0.11547344110854256,-1.5909090909090973,865.6666666666666,8.656666666666666 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,NIBSF2,NIBL Samriddhi Fund -2,8.75,9.05,8.75,,8.79,8.99,-0.20000000000000107,,4600.0,41478.0,6.0,0.3000000000000007,3.4285714285714364,-2.2246941045606348,6913.0,9.01695652173913 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,NICA,NIC Asia Bank Ltd.,345.0,345.0,336.1,,338.0,340.0,-2.0,,16464.0,5581691.6,89.0,8.899999999999977,2.5797101449275295,-0.5882352941176471,62715.635955056176,339.0240281827016 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,NICAD2091,7% NIC ASIA Debenture 2091,1041.0,1048.1,1041.0,,1048.1,1055.0,-6.900000000000091,,45.0,47022.5,2.0,7.099999999999909,0.682036503362143,-0.654028436018966,23511.25,1044.9444444444443 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,NICFC,NIC Asia Flexi CAP Fund,9.2,9.2,9.1,,9.11,9.22,-0.11000000000000121,,600.0,5472.0,6.0,0.09999999999999964,1.0869565217391266,-1.193058568329731,912.0,9.12 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,NICGF2,NIC ASIA Growth Fund-2,9.05,9.2,9.05,,9.2,9.3,-0.10000000000000142,,400.0,3651.0,3.0,0.14999999999999858,1.6574585635358958,-1.0752688172043163,1217.0,9.1275 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,NICL,Nepal Insurance Co. Ltd.,520.0,520.0,508.5,,509.0,510.9,-1.8999999999999773,,20392.0,10387844.9,26.0,11.5,2.2115384615384617,-0.3718927383049476,399532.49615384615,509.40785111808555 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,555.0,560.0,553.0,,556.0,560.0,-4.0,,2449.0,1361700.5,26.0,7.0,1.2612612612612613,-0.7142857142857143,52373.096153846156,556.023070641078 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,NICSF,NIC Asia Select Fund 30,9.0,9.0,8.92,,8.93,8.9,0.02999999999999936,,3000.0,26796.0,4.0,0.08000000000000007,0.8888888888888897,0.3370786516853861,6699.0,8.932 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,NIFRA,Nepal Infrastructure Bank Limited,251.0,254.4,250.1,,251.0,251.5,-0.5,,10645.0,2678281.4,154.0,4.300000000000011,1.7131474103585704,-0.19880715705765406,17391.437662337663,251.59994363550962 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,NIL,Neco Insurance Limited,622.0,625.0,616.0,,620.0,622.0,-2.0,,1069.0,660521.2,17.0,9.0,1.4469453376205788,-0.3215434083601286,38854.18823529412,617.8869971936389 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,NIMB,Nepal Investment Mega Bank Limited,203.0,203.8,200.5,,202.9,202.8,0.09999999999999432,,46618.0,9428655.0,148.0,3.3000000000000114,1.6256157635468036,0.04930966469427727,63707.12837837838,202.25352867990904 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,145.9,145.9,144.9,,144.9,142.7,2.200000000000017,,40.0,5816.0,2.0,1.0,0.6854009595613434,1.5416958654520092,2908.0,145.4 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,NLG,NLG Insurance Company Ltd.,589.0,590.0,582.1,,582.1,592.0,-9.899999999999977,,5418.0,3155287.4,8.0,7.899999999999977,1.341256366723256,-1.6722972972972934,394410.925,582.3712440014765 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,NLIC,Nepal Life Insurance Co. Ltd.,748.1,766.5,748.1,,760.0,755.1,4.899999999999977,,1707.0,1288757.5,41.0,18.399999999999977,2.4595642293810958,0.648920672758572,31433.10975609756,754.9838898652607 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,NLICL,National Life Insurance Co. Ltd.,606.9,606.9,579.1,,580.2,578.0,2.2000000000000455,,2217.0,1326804.5,30.0,27.799999999999955,4.580655791728449,0.3806228373702501,44226.816666666666,598.4684258006315 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,NMB,NMB Bank Limited,247.0,252.0,247.0,,249.5,249.2,0.30000000000001137,,26474.0,6599556.7,84.0,5.0,2.0242914979757085,0.12038523274478788,78566.15119047619,249.28445644783562 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,NMBHF2,NMB Hybrid Fund L- II,9.58,9.77,9.58,,9.58,9.61,-0.02999999999999936,,75294.0,735249.58,11.0,0.1899999999999995,1.9832985386221242,-0.31217481789801627,66840.87090909091,9.765048742263659 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,NMBMF,NMB Microfinance Bittiya Sanstha Ltd.,630.0,635.5,630.0,,635.5,633.9,1.6000000000000227,,58.0,36570.0,5.0,5.5,0.873015873015873,0.25240574223063933,7314.0,630.5172413793103 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,NMFBS,National Laghubitta Bittiya Sanstha Limited,1120.0,1130.0,1118.0,,1124.0,1125.0,-1.0,,388.0,434578.0,11.0,12.0,1.0714285714285714,-0.08888888888888889,39507.09090909091,1120.0463917525774 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,NMIC,Nepal Micro Insurance Company Limited,932.4,945.0,932.4,,936.0,941.5,-5.5,,512.0,481111.0,23.0,12.600000000000023,1.3513513513513538,-0.5841741901221456,20917.869565217392,939.669921875 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,531.0,534.0,525.0,,533.9,532.2,1.6999999999999318,,4258.0,2256924.5,27.0,9.0,1.694915254237288,0.3194287861705997,83589.79629629629,530.0433302019727 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,NRIC,Nepal Reinsurance Company Limited,979.0,979.0,952.1,,955.5,953.0,2.5,,5464.0,5226561.8,60.0,26.899999999999977,2.7477017364657788,0.26232948583420773,87109.36333333333,956.5449853587115 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,NRM,Nepal Republic Media Limited,315.0,323.0,311.1,,317.0,319.0,-2.0,,2024.0,633943.0,43.0,11.899999999999977,3.777777777777771,-0.6269592476489028,14742.860465116279,313.2129446640316 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,NRN,NRN Infrastructure and Development Limited,1390.0,1440.0,1390.0,,1421.0,1420.0,1.0,,15161.0,21683527.5,116.0,50.0,3.597122302158273,0.07042253521126761,186926.96120689655,1430.2174988457225 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,NSIF2,NMB Sulav Investment Fund - 2,10.84,10.84,10.67,,10.84,10.89,-0.05000000000000071,,14450.0,156496.0,6.0,0.16999999999999993,1.5682656826568258,-0.4591368227731929,26082.666666666668,10.830173010380623 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,NSY,Nepal Life Samriddhi Lagani Yojana,9.4,9.46,9.12,,9.46,9.6,-0.1399999999999988,,4000.0,37075.0,12.0,0.34000000000000163,3.6170212765957617,-1.4583333333333208,3089.5833333333335,9.26875 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,NTC,Nepal Doorsanchar Company Limited,858.0,869.0,855.2,,862.0,861.9,0.10000000000002274,,1424.0,1225710.9,46.0,13.799999999999955,1.608391608391603,0.011602274045715597,26645.88913043478,860.7520365168539 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,607.0,625.0,602.0,,617.1,617.0,0.10000000000002274,,5347.0,3240952.0,34.0,23.0,3.789126853377265,0.016207455429501253,95322.11764705883,606.1253039087338 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,NWCL,Nepal Warehousing Company Limited ,707.7,723.8,707.7,,709.0,724.0,-15.0,,727.0,517308.0,21.0,16.09999999999991,2.2749752720078997,-2.071823204419889,24633.714285714286,711.5653370013755 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,NYADI,Nyadi Hydropower Limited,358.1,366.0,358.1,,366.0,361.2,4.800000000000011,,915.0,331625.0,22.0,7.899999999999977,2.2060876850041824,1.328903654485053,15073.863636363636,362.43169398907105 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,OHL,Oriental Hotels Limited,690.7,690.8,688.0,,690.0,689.0,1.0,,829.0,571767.0,8.0,2.7999999999999545,0.40538584045170906,0.14513788098693758,71470.875,689.7068757539204 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,OMPL,Om Megashree Pharmaceuticals Limited,940.1,968.0,940.0,,946.5,955.0,-8.5,,184.0,174114.9,16.0,28.0,2.978406552494415,-0.8900523560209425,10882.18125,946.2766304347825 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,PCBL,Prime Commercial Bank Ltd.,238.5,244.0,238.5,,243.8,242.0,1.8000000000000114,,56727.0,13685550.5,107.0,5.5,2.3060796645702304,0.7438016528925667,127902.34112149532,241.252851375888 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,PCIL,Palpa Cement Industries Limited,625.0,672.7,625.0,,659.5,655.0,4.5,,8456.0,5559644.6,358.0,47.700000000000045,7.632000000000007,0.6870229007633588,15529.733519553072,657.4792573320718 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,PHCL,Peoples Hydropower Company Limited,301.2,305.0,301.2,,303.5,302.0,1.5,,7509.0,2279605.6,71.0,3.8000000000000114,1.2616201859229785,0.49668874172185434,32107.121126760565,303.5831135970169 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,PMHPL,Panchakanya Mai Hydropower Ltd,326.0,326.0,317.0,,317.0,318.0,-1.0,,240.0,77000.0,7.0,9.0,2.7607361963190185,-0.3144654088050315,11000.0,320.8333333333333 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,PMLI,Prabhu Mahalaxmi Life Insurance Limited,444.4,448.0,444.4,,445.7,444.3,1.3999999999999773,,1414.0,630090.8,44.0,3.6000000000000227,0.8100810081008152,0.31510240828268676,14320.245454545455,445.60876944837344 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,PPCL,Panchthar Power Compant Limited,355.0,355.0,344.5,,344.6,348.0,-3.3999999999999773,,1000.0,344796.0,14.0,10.5,2.9577464788732395,-0.9770114942528669,24628.285714285714,344.796 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,PPL,People's Power Limited,345.0,345.0,326.0,,332.5,334.9,-2.3999999999999773,,9424.0,3141401.4,43.0,19.0,5.507246376811594,-0.7166318303971267,73055.84651162791,333.34055602716467 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,PRIN,Prabhu Insurance Ltd.,674.0,688.3,668.3,,676.2,679.0,-2.7999999999999545,,1160.0,781627.7,17.0,20.0,2.967359050445104,-0.4123711340206119,45978.1,673.8169827586206 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,PROFL,Progressive Finance Limited,437.0,444.0,433.0,,443.9,437.0,6.899999999999977,,1114.0,490819.5,9.0,11.0,2.517162471395881,1.5789473684210475,54535.5,440.5920107719928 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,PRVU,Prabhu Bank Limited,207.0,207.0,196.6,,197.6,198.0,-0.4000000000000057,,37878.0,7504126.7,144.0,10.400000000000006,5.0241545893719834,-0.20202020202020488,52111.99097222222,198.11306563176515 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,PSF,Prabhu Select Fund,11.79,11.85,11.79,,11.8,11.85,-0.049999999999998934,,1000.0,11799.0,5.0,0.0600000000000005,0.5089058524173071,-0.4219409282700332,2359.8,11.799 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,PURE,Pure Energy Limited,845.7,872.0,845.7,,851.0,871.3,-20.299999999999955,,1000.0,849529.0,24.0,26.299999999999955,3.1098498285443954,-2.329851945368984,35397.041666666664,849.529 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,RADHI,Radhi Bidyut Company Ltd,706.9,748.0,706.9,,730.0,744.0,-14.0,,15750.0,11557203.7,68.0,41.10000000000002,5.814117979912297,-1.881720430107527,169958.87794117647,733.790711111111 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,RAWA,Rawa Energy Development Limited,430.0,433.0,420.2,,430.0,426.6,3.3999999999999773,,18163.0,7739819.0,138.0,12.800000000000011,2.9767441860465143,0.7969995311767409,56085.64492753623,426.1310906788526 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,RBBF40,RBB Focus 40,9.27,9.54,9.27,,9.27,9.0,0.2699999999999996,,10550.0,97938.5,5.0,0.2699999999999996,2.9126213592232966,2.9999999999999956,19587.7,9.283270142180095 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,RFPL,River Falls Power Limited,330.1,341.9,330.1,,338.1,335.0,3.1000000000000227,,5149.0,1738849.1,53.0,11.799999999999955,3.574674341108741,0.9253731343283649,32808.47358490566,337.70617595649645 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,RHGCL,Rapti Hydro And General Construction Limited,258.3,267.7,258.3,,262.0,265.7,-3.6999999999999886,,2156.0,567332.2,38.0,9.399999999999977,3.6391792489353376,-1.3925479864508803,14929.794736842105,263.14109461966603 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,260.1,265.9,260.1,,262.1,262.0,0.10000000000002274,,2730.0,716708.5,34.0,5.7999999999999545,2.2299115724721084,0.03816793893130639,21079.66176470588,262.5305860805861 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,RIDI,Ridi Power Company Limited,365.0,377.0,365.0,,373.0,372.0,1.0,,143032.0,53496332.3,313.0,12.0,3.287671232876712,0.2688172043010753,170914.79968051118,374.0165298674422 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,RLEL,Ridge Line Energy Limited,877.9,910.0,867.0,,900.0,905.0,-5.0,,1287.0,1156767.4,63.0,43.0,4.89805216995102,-0.5524861878453038,18361.3873015873,898.8091686091685 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,RLFL,Reliance Finance Ltd.,462.6,472.9,462.6,,470.0,470.0,0.0,,5496.0,2577571.5,34.0,10.299999999999955,2.2265456117596094,0.0,75810.92647058824,468.9904475982533 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,RMF1,RBB Mutual Fund 1,9.39,9.73,9.11,,9.73,9.68,0.05000000000000071,,66760.0,631940.6,22.0,0.620000000000001,6.602768903088402,0.5165289256198421,28724.572727272727,9.465856800479328 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,RMF2,RBB Mutual Fund 2,9.8,9.93,9.8,,9.93,10.0,-0.07000000000000028,,200.0,1973.0,2.0,0.129999999999999,1.3265306122448877,-0.7000000000000028,986.5,9.865 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,RNLI,Reliable Nepal Life Insurance Limited,440.0,448.8,440.0,,445.0,444.0,1.0,,7554.0,3374482.9,115.0,8.800000000000011,2.0000000000000027,0.22522522522522523,29343.32956521739,446.714707439767 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,643.5,650.1,643.5,,650.0,647.6,2.3999999999999773,,2255.0,1465666.0,10.0,6.600000000000023,1.025641025641029,0.3705991352686809,146566.6,649.9627494456763 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,RSML,Reliance Spinning Mills Limited,3110.0,3200.0,3100.9,,3103.0,3185.0,-82.0,,27909.0,87189395.2,411.0,99.09999999999991,3.186495176848872,-2.574568288854003,212139.6476885645,3124.060166971228 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,RSY,Reliable Samriddhi Yojana,10.2,10.4,10.2,,10.21,10.2,0.010000000000001563,,1750.0,18035.5,11.0,0.20000000000000107,1.960784313725501,0.09803921568628984,1639.590909090909,10.306 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,RURU,Ru Ru Jalbidhyut Pariyojana Limited,620.0,628.0,610.0,,617.1,620.2,-3.1000000000000227,,360.0,222474.0,13.0,18.0,2.903225806451613,-0.49983876168978114,17113.384615384617,617.9833333333333 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,SABBL,Salapa Bikas Bank Limited,1130.0,1130.0,1020.1,,1059.0,1080.0,-21.0,,6845.0,7294495.6,167.0,109.89999999999998,9.725663716814157,-1.9444444444444444,43679.614371257485,1065.6677282688092 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,SADBL,Shangrila Development Bank Ltd.,416.5,421.0,415.0,,419.7,416.1,3.599999999999966,,7318.0,3062412.8,32.0,6.0,1.440576230492197,0.8651766402307056,95700.4,418.4767422793113 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,SAGAR,Sagar Distillery Limited,1720.0,1759.0,1713.0,,1729.0,1755.0,-26.0,,875.0,1516396.0,33.0,46.0,2.6744186046511627,-1.4814814814814816,45951.393939393936,1733.024 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,SAGF,Sanima Growth Fund,10.05,10.05,10.05,,10.05,10.05,0.0,,100.0,1005.0,1.0,0.0,0.0,0.0,1005.0,10.05 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,SAHAS,Sahas Urja Limited,663.9,670.0,662.0,,664.0,663.9,0.10000000000002274,,35720.0,23740739.4,179.0,8.0,1.2050007531254707,0.01506250941407181,132629.8290502793,664.6343617021276 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,SAIL,Shreenagar Agritech Industries Limited,1070.0,1111.0,1070.0,,1099.0,1120.0,-21.0,,8124.0,8883721.0,150.0,41.0,3.8317757009345796,-1.875,59224.806666666664,1093.5156326932545 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,SALICO,Sagarmatha Lumbini Insurance Co. Limited,585.0,600.0,580.0,,600.0,601.0,-1.0,,13340.0,7773036.0,73.0,20.0,3.418803418803419,-0.16638935108153077,106479.94520547945,582.6863568215892 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,SANIMA,Sanima Bank Limited,368.5,374.1,368.0,,374.1,369.5,4.600000000000023,,50634.0,18857653.4,161.0,6.100000000000023,1.6553595658073332,1.2449255751014945,117128.28198757763,372.43064739108104 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,SANVI,Sanvi Energy Limited,618.0,618.9,601.0,,602.0,605.3,-3.2999999999999545,,5527.0,3355610.2,78.0,17.899999999999977,2.8964401294498345,-0.5451842061787469,43020.643589743595,607.1304867016465 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,SAPDBL,Saptakoshi Development Bank Ltd,818.0,827.0,806.4,,811.0,816.0,-5.0,,30542.0,24954412.7,122.0,20.600000000000023,2.518337408312961,-0.6127450980392157,204544.36639344261,817.0523443127496 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,SARBTM,Sarbottam Cement Limited,791.0,805.0,780.0,,796.0,791.0,5.0,,4727.0,3728891.0,41.0,25.0,3.16055625790139,0.6321112515802781,90948.56097560975,788.8493759255342 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,SBCF,Sunrise Bluechip Fund,9.8,9.8,9.55,,9.6,9.68,-0.08000000000000007,,716.0,6963.8,5.0,0.25,2.551020408163265,-0.8264462809917362,1392.76,9.725977653631285 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,SBI,Nepal SBI Bank Limited,408.1,412.0,402.0,,409.0,408.1,0.8999999999999773,,9675.0,3964922.2,17.0,10.0,2.4503798088703745,0.22053418279832818,233230.71764705883,409.8110801033592 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,SBL,Siddhartha Bank Limited,412.4,413.0,409.0,,413.0,412.5,0.5,,61931.0,25488142.1,99.0,4.0,0.9699321047526674,0.12121212121212122,257455.9808080808,411.5570893413638 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,SBLD2091,7.25% SBL Debenture 2091,1048.1,1048.1,1048.0,,1048.0,1080.0,-32.0,,91.0,95376.1,2.0,0.09999999999990905,0.009541074324960316,-2.9629629629629632,47688.05,1048.089010989011 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,SBLD89,10.75% SBL Debenture 2089,1271.0,1271.0,1271.0,,1271.0,1260.0,11.0,,4495.0,5713145.0,1.0,0.0,0.0,0.873015873015873,5713145.0,1271.0 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,SCB,Standard Chartered Bank Limited,650.1,657.0,641.0,,652.0,655.0,-3.0,,5002.0,3245808.7,42.0,16.0,2.461159821565913,-0.45801526717557256,77281.15952380953,648.9021791283487 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,SEF,Siddhartha Equity Fund,9.9,10.39,9.9,,10.08,9.79,0.2900000000000009,,24360.0,241849.35,10.0,0.4900000000000002,4.949494949494952,2.9622063329928596,24184.935,9.928134236453202 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,SFEF,Sunrise Focused Equity Fund,10.0,10.0,10.0,,10.0,10.0,0.0,,100.0,1000.0,1.0,0.0,0.0,0.0,1000.0,10.0 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,SGHC,Swet-Ganga Hydropower & Construction Limited ,315.0,331.8,315.0,,328.0,318.0,10.0,,114951.0,36978538.0,253.0,16.80000000000001,5.3333333333333375,3.1446540880503147,146160.22924901187,321.6895720785378 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,SGHL,Sanigad Hydro Limited,535.0,544.0,525.0,,528.1,535.0,-6.899999999999977,,25053.0,13397736.5,1349.0,19.0,3.551401869158879,-1.28971962616822,9931.60600444774,534.7757354408653 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,SGIC,Sanima GIC Insurance Limited,464.0,469.6,463.6,,466.0,464.2,1.8000000000000114,,2067.0,960206.3,23.0,6.0,1.293103448275862,0.3877638948729021,41748.1,464.54102564102567 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,SHEL,Singati Hydro Energy Limited,307.0,307.0,304.4,,305.5,306.5,-1.0,,27228.0,8328605.4,49.0,2.6000000000000227,0.8469055374592909,-0.3262642740619902,169971.5387755102,305.8838475099163 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,SHINE,Shine Resunga Development Bank Ltd.,414.5,414.9,411.6,,412.3,414.5,-2.1999999999999886,,1659.0,685054.7,20.0,3.2999999999999545,0.796139927623632,-0.5307599517490925,34252.735,412.93230861965037 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,SHIVM,SHIVAM CEMENTS LTD,641.5,644.0,637.0,,643.8,641.0,2.7999999999999545,,11988.0,7677138.5,109.0,7.0,1.0911925175370227,0.43681747269890087,70432.4633027523,640.4019436102769 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,SHL,Soaltee Hotel Limited,499.0,501.5,498.2,,501.0,500.9,0.10000000000002274,,1844.0,922045.0,10.0,3.3000000000000114,0.6613226452905834,0.019964064683574114,92204.5,500.0244034707158 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1468.5,1505.0,1468.5,,1505.0,1513.9,-8.900000000000091,,31.0,46059.5,4.0,36.5,2.4855294518215865,-0.5878855935002372,11514.875,1485.7903225806451 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,SHPC,Sanima Mai Hydropower Ltd.,507.0,514.0,505.3,,511.0,511.0,0.0,,4418.0,2252029.0,29.0,8.699999999999989,1.7159763313609446,0.0,77656.1724137931,509.7394748755093 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,SICL,Shikhar Insurance Co. Ltd.,614.0,625.0,613.0,,615.0,614.0,1.0,,3504.0,2149914.0,29.0,12.0,1.9543973941368076,0.16286644951140067,74134.96551724138,613.5599315068494 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,SIFC,Shree Investment Finance Co. Ltd.,505.1,526.0,505.1,,519.1,520.0,-0.8999999999999773,,1557.0,810978.5,15.0,20.899999999999977,4.137794496139374,-0.17307692307691872,54065.23333333333,520.8596660244059 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,SIGS3,Siddhartha Investment Growth Scheme 3,10.63,10.63,10.63,,10.63,10.6,0.030000000000001137,,200.0,2126.0,2.0,0.0,0.0,0.28301886792453906,1063.0,10.63 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,SIKLES,Sikles Hydropower Limited,555.0,562.0,555.0,,559.0,559.1,-0.10000000000002274,,3357.0,1876299.4,28.0,7.0,1.2612612612612613,-0.017885888034344974,67010.69285714286,558.9214775096813 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,SINDU,Sindhu Bikash Bank Ltd,720.0,720.0,699.0,,705.0,709.5,-4.5,,6720.0,4715150.0,76.0,21.0,2.9166666666666665,-0.6342494714587738,62041.44736842105,701.6592261904761 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,SIPD,Shikhar power Development Limited,716.0,716.0,684.1,,685.1,696.0,-10.899999999999977,,6025.0,4178445.1,170.0,31.899999999999977,4.455307262569829,-1.5660919540229852,24579.08882352941,693.5178589211619 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,270.8,280.0,270.8,,274.0,277.0,-3.0,,1592.0,434052.0,33.0,9.199999999999989,3.3973412112259926,-1.083032490974729,13153.09090909091,272.6457286432161 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,SJLIC,SuryaJyoti Life Insurance Company Limited,417.0,420.0,414.5,,417.8,417.9,-0.0999999999999659,,9621.0,4007632.4,80.0,5.5,1.3189448441247003,-0.023929169657804714,50095.405,416.55050410560233 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,768.0,768.0,758.0,,759.0,761.0,-2.0,,1054.0,801798.9,28.0,10.0,1.3020833333333335,-0.2628120893561104,28635.675,760.7200189753321 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,SKHEL,Suryakunda Hydro Electric Limited,930.4,1007.0,930.4,,983.4,979.3,4.100000000000023,,1687.0,1668218.0,49.0,76.60000000000002,8.233018056749787,0.4186663943633231,34045.26530612245,988.8666271487848 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,SKHL,Super Khudi Hydropower Limited,903.0,903.0,878.0,,885.0,905.0,-20.0,,1683.0,1499899.0,83.0,25.0,2.768549280177187,-2.209944751381215,18071.072289156626,891.2055852644088 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,815.0,816.0,810.0,,815.0,815.0,0.0,,2183.0,1778583.9,18.0,6.0,0.7361963190184049,0.0,98810.21666666666,814.7429683921209 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1075.0,1110.0,1075.0,,1105.0,1099.9,5.099999999999909,,3344.0,3633312.1,30.0,35.0,3.255813953488372,0.4636785162287398,121110.40333333334,1086.5167763157895 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,SLCF,Sanima Large Cap Fund,9.8,10.09,9.8,,9.83,9.97,-0.14000000000000057,,1201.0,11814.09,6.0,0.28999999999999915,2.959183673469379,-1.4042126379137467,1969.015,9.836877601998335 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,720.1,748.9,720.1,,740.1,742.0,-1.8999999999999773,,242.0,178580.8,14.0,28.799999999999955,3.9994445215942163,-0.2560646900269511,12755.771428571428,737.9371900826446 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,SMB,Support Microfinance Bittiya Sanstha Ltd.,1816.1,1835.0,1816.0,,1830.0,1835.0,-5.0,,379.0,689364.0,8.0,19.0,1.0461978965915975,-0.2724795640326975,86170.5,1818.9023746701846 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1515.2,1515.2,1515.0,,1515.1,1521.0,-5.900000000000091,,126.0,190905.4,5.0,0.20000000000004547,0.013199577613519368,-0.3879026955950093,38181.08,1515.1222222222223 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,SMH,Super Mai Hydropower Limited,506.0,510.0,506.0,,507.0,511.0,-4.0,,1204.0,611560.0,17.0,4.0,0.7905138339920948,-0.7827788649706457,35974.117647058825,507.9401993355482 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,SMHL,Super Madi Hydropower Limited,500.0,507.0,492.5,,504.6,499.9,4.7000000000000455,,55741.0,27938087.6,203.0,14.5,2.9000000000000004,0.9401880376075306,137626.0472906404,501.2125293769398 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,SMJC,Sagarmatha Jalabidhyut Company Limited,461.0,461.0,447.6,,450.0,460.0,-10.0,,4279.0,1927065.0,33.0,13.399999999999977,2.9067245119305807,-2.1739130434782608,58395.90909090909,450.3540546856742 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,757.1,779.0,757.0,,779.0,766.8,12.200000000000045,,69.0,52348.0,7.0,22.0,2.905824858010831,1.5910276473656817,7478.285714285715,758.6666666666666 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,SNLI,Sun Nepal Life Insurance Company Limited,430.0,439.0,430.0,,432.0,431.7,0.30000000000001137,,1546.0,668091.5,103.0,9.0,2.0930232558139537,0.06949270326615968,6486.325242718447,432.141979301423 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,SNORL,Snow Rivers Limited,925.0,971.0,925.0,,965.0,926.0,39.0,,22435.0,21516666.0,511.0,46.0,4.972972972972973,4.211663066954643,42106.97847358121,959.0669043904613 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,SOHL,Solu Hydropower Limited,605.0,614.0,600.2,,604.8,606.3,-1.5,,17425.0,10589979.5,481.0,13.799999999999955,2.2809917355371825,-0.24740227610094015,22016.589397089396,607.74631276901 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,SONA,Sonapur Minerals And Oil Limited,407.2,419.9,407.2,,410.0,410.0,0.0,,8734.0,3585132.0,153.0,12.699999999999989,3.118860510805498,0.0,23432.235294117647,410.47996336157547 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,SOPL,Sopan Pharmaceuticals Limited,848.0,869.0,839.0,,855.6,848.0,7.600000000000023,,11646.0,9969911.4,472.0,30.0,3.5377358490566038,0.8962264150943424,21122.693644067796,856.0803194229778 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,SPC,Samling Power Company Limited,420.0,424.8,412.5,,418.4,420.0,-1.6000000000000227,,120.0,50561.0,7.0,12.300000000000011,2.9285714285714315,-0.38095238095238637,7223.0,421.34166666666664 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,SPDL,Synergy Power Development Ltd.,384.0,384.0,372.0,,373.4,378.0,-4.600000000000023,,24184.0,9051088.9,74.0,12.0,3.125,-1.216931216931223,122312.01216216217,374.25938223618925 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,SPHL,Sayapatri Hydropower Limited,522.5,543.0,522.5,,539.0,536.9,2.1000000000000227,,190.0,102771.0,7.0,20.5,3.923444976076555,0.39113428943937845,14681.57142857143,540.9 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,SPIL,Siddhartha Premier Insurance Limited,697.0,760.1,680.0,,700.0,718.0,-18.0,,13948.0,9864406.7,37.0,80.10000000000002,11.49210903873745,-2.5069637883008355,266605.5864864865,707.2273229136794 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,SPL,Shuvam Power Limited,658.7,678.9,640.9,,650.0,678.9,-28.899999999999977,,113.0,74361.8,9.0,38.0,5.768938818885683,-4.2568861393430515,8262.422222222223,658.0690265486726 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,SRLI,Sanima Reliance Life Insurance Limited,380.5,384.9,380.5,,381.5,382.6,-1.1000000000000227,,1034.0,394871.1,51.0,4.399999999999977,1.1563731931668797,-0.28750653423942046,7742.570588235294,381.88694390715665 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,SSHL,Shiva Shree Hydropower Ltd,203.4,207.9,203.4,,205.0,205.0,0.0,,37919.0,7797072.3,92.0,4.5,2.2123893805309733,0.0,84750.78586956521,205.62441783802316 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,STC,Salt Trading Corporation,5130.0,5160.0,5130.0,,5130.0,5200.0,-70.0,,819.0,4211430.0,11.0,30.0,0.5847953216374269,-1.3461538461538463,382857.2727272727,5142.1611721611725 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2070.0,2099.0,2027.0,,2050.0,2080.0,-30.0,,110.0,226864.0,7.0,72.0,3.4782608695652173,-1.4423076923076923,32409.14285714286,2062.4 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,669.2,691.0,669.2,,685.5,688.0,-2.5,,899.0,614681.1,14.0,21.799999999999955,3.257621040047811,-0.3633720930232558,43905.79285714286,683.7387096774194 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,633.0,633.0,626.0,,629.0,635.0,-6.0,,731.0,459847.7,12.0,7.0,1.1058451816745656,-0.9448818897637795,38320.64166666667,629.0666210670315 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,SYPNL,SY Panel Nepal Limited,1350.0,1379.0,1347.0,,1355.1,1360.0,-4.900000000000091,,10063.0,13650208.5,208.0,32.0,2.3703703703703702,-0.3602941176470655,65626.00240384616,1356.475057140018 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,TAMOR,Sanima Middle Tamor Hydropower Limited,451.0,457.0,449.1,,453.2,456.0,-2.8000000000000114,,3704.0,1672848.0,61.0,7.899999999999977,1.7516629711751612,-0.6140350877193007,27423.737704918032,451.6328293736501 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,TPC,Terhathum Power Company Limited,360.3,365.4,358.1,,359.0,360.0,-1.0,,4756.0,1708922.8,25.0,7.2999999999999545,2.026089369969457,-0.2777777777777778,68356.912,359.31934398654334 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,560.0,569.0,551.0,,558.2,560.0,-1.7999999999999545,,13699.0,7699834.0,541.0,18.0,3.214285714285714,-0.3214285714285633,14232.595194085028,562.072706036937 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,TRH,Taragaon Regency Hotel Limited,780.0,780.0,780.0,,780.0,780.0,0.0,,10.0,7800.0,1.0,0.0,0.0,0.0,7800.0,780.0 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,TSHL,Three Star Hydropower Limited,379.0,388.0,377.0,,387.0,382.0,5.0,,2604.0,998406.3,30.0,11.0,2.9023746701846966,1.3089005235602094,33280.21,383.41255760368665 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,TTL,Trade Tower Limited,724.0,749.9,724.0,,733.0,731.0,2.0,,4197.0,3085587.3,95.0,25.899999999999977,3.5773480662983395,0.27359781121751026,32479.866315789473,735.1887776983559 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,TVCL,Trishuli Jal Vidhyut Company Limited ,514.5,514.5,476.1,,481.0,490.0,-9.0,,218.0,106531.8,10.0,38.39999999999998,7.4635568513119495,-1.8367346938775513,10653.18,488.6779816513762 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,UAIL,United Ajod Insurance Limited,450.0,453.0,446.4,,452.0,446.0,6.0,,2056.0,926706.2,33.0,6.600000000000023,1.4666666666666717,1.345291479820628,28082.006060606058,450.7325875486381 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,UHEWA,Upper Hewakhola Hydropower Company Limited,606.9,606.9,560.7,,575.0,578.0,-3.0,,1671.0,965253.4,34.0,46.19999999999993,7.612456747404833,-0.5190311418685121,28389.805882352943,577.6501496110113 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2735.5,2850.0,2735.5,,2764.5,2792.0,-27.5,,146.0,409730.0,7.0,114.5,4.185706452202522,-0.9849570200573066,58532.857142857145,2806.3698630136987 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,ULHC,Upper Lohore Khola Hydropower Company Limited,346.0,354.8,345.0,,349.0,348.0,1.0,,1480.0,516541.0,21.0,9.800000000000011,2.8323699421965354,0.28735632183908044,24597.190476190477,349.0141891891892 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,UMHL,United Modi Hydropower Ltd.,570.0,585.0,570.0,,580.0,585.0,-5.0,,4751.0,2742256.1,30.0,15.0,2.631578947368421,-0.8547008547008548,91408.53666666667,577.1955588297201 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,UMRH,United IDI Mardi RB Hydropower Limited.,530.5,537.0,530.5,,536.0,538.7,-2.7000000000000455,,939.0,499273.0,12.0,6.5,1.2252591894439209,-0.5012066085019575,41606.083333333336,531.7071352502662 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,UNHPL,Union Hydropower Limited,386.0,390.0,384.0,,385.0,389.9,-4.899999999999977,,7630.0,2941950.5,47.0,6.0,1.5544041450777202,-1.2567324955116639,62594.6914893617,385.5767365661861 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1240.0,1274.0,1240.0,,1250.0,1269.0,-19.0,,180.0,224994.0,8.0,34.0,2.741935483870968,-1.4972419227738378,28124.25,1249.9666666666667 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,UPCL,UNIVERSAL POWER COMPANY LTD,355.0,355.0,345.1,,350.0,349.9,0.10000000000002274,,7972.0,2794732.9,36.0,9.899999999999977,2.788732394366191,0.02857959416976929,77631.46944444445,350.568602609132 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,UPPER,Upper Tamakoshi Hydropower Ltd,197.7,198.0,195.1,,196.0,195.5,0.5,,25066.0,4931096.6,154.0,2.9000000000000057,1.4668689934243835,0.2557544757033248,32020.10779220779,196.72451129019387 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,USHEC,Upper Solu Hydro Electric Company Limited,486.0,495.0,486.0,,489.9,491.2,-1.3000000000000114,,220.0,107615.0,13.0,9.0,1.8518518518518516,-0.2646579804560284,8278.076923076924,489.15909090909093 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,USHL,Upper Syange Hydropower Limited,545.1,550.0,540.0,,547.8,550.0,-2.2000000000000455,,359.0,195317.5,19.0,10.0,1.83452577508714,-0.40000000000000824,10279.868421052632,544.0598885793872 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1179.5,1188.2,1179.5,,1188.2,1178.7,9.5,,60.0,70909.5,4.0,8.700000000000045,0.7376006782535011,0.8059726817680496,17727.375,1181.825 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,670.0,689.0,670.0,,680.5,680.0,0.5,,267.0,181193.0,25.0,19.0,2.8358208955223883,0.07352941176470588,7247.72,678.625468164794 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,VLUCL,Vision Lumbini Urja Company Limited ,427.0,442.0,427.0,,436.0,440.0,-4.0,,360.0,156812.5,16.0,15.0,3.51288056206089,-0.9090909090909091,9800.78125,435.59027777777777 +2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,YMHL,Yambaling Hydropower Limited,637.8,665.0,637.8,,649.0,642.0,7.0,,31358.0,20528719.0,671.0,27.200000000000045,4.2646597679523435,1.0903426791277258,30594.21609538003,654.6565150838701 From 8c6f347502a01d5e682bbeaf7a04546396e6c953 Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Wed, 29 Jul 2026 08:15:33 +0000 Subject: [PATCH 7/9] Update market data (2026-07-29 14:00:24 NPT) [run:30434781309-1] --- .../2026/07/market_summary_2026-07-29.csv | 1 + data/nepse/2026/07/today_price_2026-07-29.csv | 328 ++++++++++++++++++ 2 files changed, 329 insertions(+) diff --git a/data/nepse/2026/07/market_summary_2026-07-29.csv b/data/nepse/2026/07/market_summary_2026-07-29.csv index e2d7ed45..4d72181b 100644 --- a/data/nepse/2026/07/market_summary_2026-07-29.csv +++ b/data/nepse/2026/07/market_summary_2026-07-29.csv @@ -5,3 +5,4 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-29T06:45:40+00:00,2026-07-29T12:30:40+05:45,2026-07-29,12:30:40,1785307540,2,6,12,OPEN,,,,,,,,,, 2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,OPEN,,,,,,,,,, 2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,OPEN,,,,,,,,,, +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,OPEN,,,,,,,,,, diff --git a/data/nepse/2026/07/today_price_2026-07-29.csv b/data/nepse/2026/07/today_price_2026-07-29.csv index a75ebcbc..f5cdd234 100644 --- a/data/nepse/2026/07/today_price_2026-07-29.csv +++ b/data/nepse/2026/07/today_price_2026-07-29.csv @@ -1543,3 +1543,331 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,670.0,689.0,670.0,,680.5,680.0,0.5,,267.0,181193.0,25.0,19.0,2.8358208955223883,0.07352941176470588,7247.72,678.625468164794 2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,VLUCL,Vision Lumbini Urja Company Limited ,427.0,442.0,427.0,,436.0,440.0,-4.0,,360.0,156812.5,16.0,15.0,3.51288056206089,-0.9090909090909091,9800.78125,435.59027777777777 2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,nepse_official,OPEN,2026-07-29,YMHL,Yambaling Hydropower Limited,637.8,665.0,637.8,,649.0,642.0,7.0,,31358.0,20528719.0,671.0,27.200000000000045,4.2646597679523435,1.0903426791277258,30594.21609538003,654.6565150838701 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,945.7,945.7,925.0,,925.0,945.7,-20.700000000000045,,2286.0,2116947.1,20.0,20.700000000000045,2.188854816538019,-2.188854816538019,105847.35500000001,926.0486001749782 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,ADBL,Agricultural Development Bank Limited,323.0,323.0,318.1,,321.9,320.5,1.3999999999999773,,72100.0,23101456.1,125.0,4.899999999999977,1.5170278637770829,0.43681747269890087,184811.64880000002,320.40854507628296 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,AHL,Asian Hydropower Limited,410.4,430.0,410.4,,420.0,420.0,0.0,,780.0,329041.0,29.0,19.600000000000023,4.775828460038992,0.0,11346.241379310344,421.8474358974359 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,AHPC,Arun Valley Hydropower Development Co. Ltd.,270.0,270.0,267.6,,269.0,270.0,-1.0,,17827.0,4787426.3,85.0,2.3999999999999773,0.8888888888888804,-0.3703703703703704,56322.66235294117,268.54918382229204 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,355.0,372.0,355.0,,365.0,369.0,-4.0,,92333.0,34008820.7,247.0,17.0,4.788732394366197,-1.084010840108401,137687.53319838058,368.32790768197725 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,AKPL,Arun Kabeli Power Ltd.,257.0,261.9,256.8,,258.0,258.5,-0.5,,14438.0,3740350.0,82.0,5.099999999999966,1.9844357976653564,-0.19342359767891684,45614.0243902439,259.0628895968971 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1050.0,1130.0,1050.0,,1073.0,1094.0,-21.0,,449.0,484796.7,25.0,80.0,7.6190476190476195,-1.9195612431444242,19391.868000000002,1079.725389755011 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,ALICL,Asian Life Insurance Co. Limited,455.7,455.7,429.2,,432.1,434.0,-1.8999999999999773,,3714.0,1614987.9,36.0,26.5,5.815229317533465,-0.4377880184331745,44860.774999999994,434.83788368336025 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5600.0,5650.0,5600.0,,5605.0,5735.0,-130.0,,1231.0,6908915.0,32.0,50.0,0.8928571428571428,-2.2667829119442024,215903.59375,5612.441104792852 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,APHL,Appolo Hydropower Limited,825.6,872.9,825.6,,853.1,869.0,-15.899999999999977,,10060.0,8639533.6,196.0,47.299999999999955,5.729166666666661,-1.8296892980437258,44079.25306122449,858.8005566600398 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,API,Api Power Company Ltd.,336.5,339.0,334.0,,336.5,336.5,0.0,,89878.0,30218590.8,246.0,5.0,1.4858841010401187,0.0,122839.8,336.2178820178464 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1037.2,1040.1,1037.0,,1037.2,1042.0,-4.7999999999999545,,1060.0,1099991.5,21.0,3.099999999999909,0.29888160431931243,-0.460652591170821,52380.54761904762,1037.7278301886793 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,BANDIPUR,Bandipur Cablecar and Tourism Limited,721.1,742.7,721.1,,730.3,730.0,0.2999999999999545,,6752.0,4966968.2,164.0,21.600000000000023,2.995423658299823,0.04109589041095267,30286.391463414635,735.6291765402843 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,BARUN,Barun Hydropower Co. Ltd.,325.0,333.0,325.0,,326.0,324.2,1.8000000000000114,,8381.0,2743777.0,42.0,8.0,2.4615384615384617,0.5552128315854445,65328.02380952381,327.38062283737025 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,BBC,Bishal Bazar Company Limited,4210.0,4328.0,4210.0,,4318.0,4300.0,18.0,,100.0,428634.0,10.0,118.0,2.802850356294537,0.4186046511627907,42863.4,4286.34 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,BEDC,Bhugol Energy Development Company Limited,322.0,328.9,321.5,,322.1,325.0,-2.8999999999999773,,6199.0,2005664.5,55.0,7.399999999999977,2.298136645962726,-0.8923076923076854,36466.62727272727,323.54645910630745 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,BFC,Best Finance Company Ltd.,489.0,525.0,489.0,,512.7,514.0,-1.2999999999999545,,18011.0,9310100.2,99.0,36.0,7.361963190184049,-0.25291828793773435,94041.41616161616,516.9118982843818 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,BGWT,Bhagawati Hydropower Development Company Limited,573.0,590.1,573.0,,585.0,590.0,-5.0,,608.0,357395.5,8.0,17.100000000000023,2.9842931937172814,-0.847457627118644,44674.4375,587.8215460526316 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,BHCL,Bikash Hydropower Company Limited,496.0,505.0,496.0,,498.7,499.2,-0.5,,8158.0,4076268.3,115.0,9.0,1.8145161290322582,-0.10016025641025643,35445.81130434782,499.66515077224807 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,BHDC,Bindhyabasini Hydropower Development Company Limited,426.1,436.0,426.1,,435.5,435.0,0.5,,1486.0,645280.3,25.0,9.899999999999977,2.3233982633184644,0.11494252873563218,25811.212000000003,434.2397711978466 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,BHL,Balephi Hydropower Limited,215.0,216.0,213.0,,213.0,214.8,-1.8000000000000114,,17138.0,3665710.0,112.0,3.0,1.3953488372093024,-0.8379888268156477,32729.553571428572,213.89368654452096 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,BHPL,Barahi Hydropower Public Limited,489.0,489.0,468.6,,474.0,483.0,-9.0,,2600.0,1230591.0,20.0,20.399999999999977,4.17177914110429,-1.8633540372670807,61529.55,473.30423076923074 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,BJHL,Bhujung Hydropower Limited,746.0,793.0,716.1,,730.0,745.0,-15.0,,5550.0,4078897.1,83.0,76.89999999999998,10.3083109919571,-2.013422818791946,49143.33855421687,734.9364144144145 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,278.4,289.9,278.4,,285.0,287.0,-2.0,,7231.0,2065420.2,65.0,11.5,4.130747126436781,-0.6968641114982579,31775.695384615385,285.6341031669202 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,BNT,Bottlers Nepal (Terai) Limited,11750.0,11750.0,11750.0,,11750.0,11620.1,129.89999999999964,,10.0,117500.0,1.0,0.0,0.0,1.1178905517164193,117500.0,11750.0 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,BOKD86KA,"BOK Debenture 2086 ""KA""",1145.4,1145.4,1145.4,,1145.4,1145.4,0.0,,9.0,10308.6,1.0,0.0,0.0,0.0,10308.6,1145.4 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,BPCL,Butwal Power Company Limited,660.0,661.0,650.2,,652.5,660.0,-7.5,,6192.0,4047993.5,40.0,10.799999999999955,1.6363636363636296,-1.1363636363636365,101199.8375,653.7457202842377 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,BUNGAL,Bungal Hydro Limited,599.2,612.0,591.2,,599.0,599.5,-0.5,,11750.0,7062749.0,127.0,20.799999999999955,3.471295060080099,-0.08340283569641367,55612.1968503937,601.0850212765957 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,940.5,944.0,937.0,,939.0,940.0,-1.0,,4499.0,4229060.5,71.0,7.0,0.7442849548112705,-0.10638297872340426,59564.2323943662,940.000111135808 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,CBLD88,Civil Bank Debenture 2088,1274.6,1274.6,1235.0,,1235.0,1314.0,-79.0,,88.0,109501.0,8.0,39.59999999999991,3.106857053193152,-6.012176560121765,13687.625,1244.3295454545455 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,CFCL,Central Finance Co. Ltd.,686.0,686.0,641.0,,646.4,654.2,-7.800000000000068,,216141.0,140199017.1,261.0,45.0,6.559766763848396,-1.1922959339651586,537160.9850574712,648.6461018501811 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,CGH,Chandragiri Hills Limited,789.0,797.0,787.0,,790.0,788.6,1.3999999999999773,,6890.0,5445039.8,91.0,10.0,1.2674271229404308,0.1775297996449375,59835.602197802196,790.2815384615384 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,CHCL,Chilime Hydropower Company Limited,496.1,497.2,492.0,,493.0,497.0,-4.0,,47739.0,23586140.5,90.0,5.199999999999989,1.0481757710139061,-0.8048289738430584,262068.22777777776,494.06440227068015 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,CHDC,CEDB Holdings Limited,2282.0,2339.0,2273.0,,2290.0,2280.0,10.0,,14125.0,32224327.3,75.0,66.0,2.892199824715162,0.43859649122807015,429657.6973333333,2281.3683044247787 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,CHL,Chhyangdi Hydropower Ltd.,262.0,265.0,261.0,,264.9,262.0,2.8999999999999773,,1489.0,391311.7,16.0,4.0,1.5267175572519083,1.1068702290076249,24456.98125,262.8016789791807 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,CIT,Citizen Investment Trust,1717.0,1724.0,1710.0,,1721.0,1717.0,4.0,,1915.0,3292595.5,66.0,14.0,0.8153756552125802,0.23296447291788003,49887.81060606061,1719.3710182767625 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,CITY,City Hotel Limited,357.4,378.0,357.4,,369.6,369.0,0.6000000000000227,,35174.0,13072987.9,205.0,20.600000000000023,5.763850027979861,0.16260162601626632,63770.67268292683,371.6662278956047 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,CKHL,Chirkhwa Hydropower Limited ,589.5,624.0,572.0,,583.0,607.7,-24.700000000000045,,957.0,568249.4,34.0,52.0,8.821034775233247,-4.064505512588455,16713.217647058824,593.7820271682341 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,CLI,Citizen Life Insurance Company Limited,441.0,455.0,441.0,,448.0,450.0,-2.0,,11717.0,5212476.9,106.0,14.0,3.1746031746031744,-0.4444444444444444,49174.310377358495,444.86446189297607 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,CORBL,Corporate Development Bank Limited,1350.0,1350.0,1261.0,,1300.0,1377.9,-77.90000000000009,,84559.0,109903136.7,1270.0,89.0,6.592592592592593,-5.653530735176725,86537.90291338583,1299.7213389467709 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,CREST,Crest Micro Life Insurance Limited,1190.0,1256.0,1160.0,,1185.4,1197.9,-12.5,,7369.0,8769691.6,88.0,96.0,8.067226890756302,-1.043492779029969,99655.58636363636,1190.0789252273034 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,CSY,Citizens Santulit Yojana,9.01,9.3,9.01,,9.25,9.25,0.0,,4680.0,43041.0,16.0,0.2900000000000009,3.218645948945626,0.0,2690.0625,9.196794871794872 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1360.0,1360.0,1331.0,,1358.0,1360.0,-2.0,,206.0,277190.8,16.0,29.0,2.1323529411764706,-0.14705882352941177,17324.425,1345.5864077669903 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,CZBIL,Citizens Bank International Limited,218.4,218.4,205.0,,207.3,208.0,-0.6999999999999886,,54334.0,11177609.2,114.0,13.400000000000006,6.135531135531138,-0.33653846153845607,98049.20350877193,205.72034453564984 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,842.0,847.0,838.0,,838.0,842.0,-4.0,,2957.0,2485606.0,30.0,9.0,1.0688836104513064,-0.4750593824228029,82853.53333333334,840.5836996956375 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,DHEL,Daramkhola Hydro Energy Limited,590.2,609.0,590.2,,592.3,597.1,-4.800000000000068,,11399.0,6806411.9,144.0,18.799999999999955,3.1853608946119882,-0.8038854463239103,47266.74930555556,597.1060531625582 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,DHPL,Dibyashwori Hydropower Ltd.,295.0,297.0,287.5,,294.0,290.0,4.0,,987.0,288590.0,10.0,9.5,3.2203389830508473,1.3793103448275863,28859.0,292.39108409321176 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1248.6,1248.6,1184.0,,1234.0,1215.0,19.0,,144.0,174465.0,8.0,64.59999999999991,5.173794650008002,1.5637860082304527,21808.125,1211.5625 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,DOLTI,Dolti Power Company Limited,320.0,326.0,320.0,,322.5,323.0,-0.5,,6596.0,2134067.7,43.0,6.0,1.875,-0.15479876160990713,49629.48139534884,323.5396755609461 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,DORDI,Dordi Khola Jal Bidyut Company Limited,256.0,262.0,256.0,,256.5,259.0,-2.5,,3850.0,1000419.0,35.0,6.0,2.34375,-0.9652509652509652,28583.4,259.84909090909093 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,EBL,Everest Bank Limited,725.0,730.0,720.0,,723.1,725.0,-1.8999999999999773,,22636.0,16429879.5,102.0,10.0,1.3793103448275863,-0.26206896551723824,161077.25,725.8296297932496 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,EBLD85,10.50% Everest Bank Limited Debenture 2085,1123.7,1130.0,1102.1,,1130.0,1123.7,6.2999999999999545,,109.0,121885.5,7.0,27.90000000000009,2.482869093174343,0.5606478597490393,17412.214285714286,1118.2155963302753 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,EBLD86,Everest Bank Limited,1120.0,1130.0,1120.0,,1130.0,1100.0,30.0,,5110.0,5774075.0,6.0,10.0,0.8928571428571428,2.727272727272727,962345.8333333334,1129.9559686888454 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,ECL,Everest Colour Limited,886.8,990.1,886.8,,990.1,861.0,129.10000000000002,,640.0,631160.0,64.0,103.30000000000007,11.648624267027524,14.994192799070852,9861.875,986.1875 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,EDBL,Excel Development Bank Ltd.,580.1,580.3,578.0,,579.0,580.0,-1.0,,6395.0,3708259.5,10.0,2.2999999999999545,0.396483364937072,-0.1724137931034483,370825.95,579.8685691946833 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,EHPL,Eastern Hydropower Limited,360.0,360.0,341.2,,341.3,351.0,-9.699999999999989,,4422.0,1518592.7,56.0,18.80000000000001,5.222222222222225,-2.7635327635327602,27117.726785714283,343.4176164631388 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,ENL,Emerging Nepal Limited,805.0,806.0,804.8,,806.0,805.0,1.0,,265.0,213327.0,11.0,1.2000000000000455,0.1490683229813721,0.12422360248447205,19393.363636363636,805.0075471698113 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,750.0,770.0,750.0,,760.0,765.2,-5.2000000000000455,,2020.0,1534738.0,26.0,20.0,2.666666666666667,-0.6795608991113493,59028.38461538462,759.7712871287129 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,951.1,960.0,949.0,,960.0,972.7,-12.700000000000045,,4081.0,3887847.5,64.0,11.0,1.156555567237935,-1.3056440834789806,60747.6171875,952.6703013967165 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,GBBL,Garima Bikas Bank Limited,416.0,422.9,416.0,,421.0,418.0,3.0,,37063.0,15612787.5,66.0,6.899999999999977,1.6586538461538407,0.7177033492822966,236557.38636363635,421.2499662736422 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,GBIME,Global IME Bank Limited,253.5,261.0,253.5,,257.8,259.4,-1.599999999999966,,199993.0,51828720.2,506.0,7.5,2.9585798816568047,-0.6168080185042274,102428.30079051384,259.15267134349705 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,GBIMEP,Global IME Bank Ltd. Promoter Share,120.8,120.8,120.8,,120.8,127.1,-6.299999999999997,,16479.0,1990663.2,1.0,0.0,0.0,-4.956726986624703,1990663.2,120.8 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,GBIMESY2,Global IME Sammunat Yojana -2,9.11,9.4,9.1,,9.12,9.11,0.009999999999999787,,1300.0,11945.0,10.0,0.3000000000000007,3.2930845225027525,0.10976948408342246,1194.5,9.188461538461539 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,769.8,769.8,736.5,,750.0,752.0,-2.0,,1170.0,874408.0,14.0,33.299999999999955,4.325798908807476,-0.26595744680851063,62457.71428571428,747.357264957265 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,GCIL,Ghorahi Cement Industry Limited,354.4,365.0,354.4,,364.5,360.0,4.5,,7520.0,2694529.2,105.0,10.600000000000023,2.990970654627546,1.25,25662.18285714286,358.31505319148937 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,GFCL,Goodwill Finance Limited,626.8,626.8,611.0,,616.0,617.7,-1.7000000000000455,,2165.0,1337224.1,15.0,15.799999999999955,2.520740268028072,-0.275214505423352,89148.27333333335,617.6554734411086 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,GHL,Ghalemdi Hydro Limited,230.0,232.0,225.2,,227.4,227.3,0.09999999999999432,,10070.0,2303017.5,55.0,6.800000000000011,2.9565217391304395,0.04399472063352147,41873.045454545456,228.70084409136047 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,GIBF1,Global IME Balanced Fund-1,10.53,10.65,10.53,,10.65,10.68,-0.02999999999999936,,2100.0,22211.0,7.0,0.120000000000001,1.1396011396011492,-0.2808988764044884,3173.0,10.576666666666666 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1118.0,1118.0,1117.5,,1117.5,1109.0,8.5,,27.0,29943.5,5.0,0.5,0.044722719141323794,0.7664562669071235,5988.7,1109.0185185185185 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1780.0,1780.0,1780.0,,1780.0,1795.0,-15.0,,21.0,37352.0,3.0,0.0,0.0,-0.8356545961002786,12450.666666666666,1778.6666666666667 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,GLH,GreenLife Hydropower Limited,251.0,257.5,251.0,,254.0,253.0,1.0,,6806.0,1740875.3,44.0,6.5,2.589641434262948,0.3952569169960474,39565.347727272725,255.78538054657656 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1273.0,1273.0,1212.5,,1212.5,1212.5,0.0,,279.0,346741.2,6.0,60.5,4.752553024351924,0.0,57790.200000000004,1242.8 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,479.9,479.9,463.1,,463.1,471.0,-7.899999999999977,,6907.0,3231421.4,38.0,16.799999999999955,3.500729318608034,-1.6772823779193158,85037.4052631579,467.847314318807 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,GMLI,Guardian Micro Life Insurance Limited ,1145.8,1172.0,1145.8,,1157.0,1164.0,-7.0,,631.0,735840.0,19.0,26.200000000000045,2.2866119741665254,-0.6013745704467355,38728.42105263158,1166.148969889065 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,GRDBL,Green Development Bank Ltd.,1121.0,1121.0,1054.9,,1075.0,1068.0,7.0,,3703.0,3936413.2,33.0,66.09999999999991,5.8965209634255045,0.6554307116104869,119285.24848484849,1063.0335403726708 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,GSY,Garima Samriddhi Yojana,10.15,10.15,9.75,,9.77,10.46,-0.6900000000000013,,9800.0,96645.0,12.0,0.40000000000000036,3.940886699507393,-6.59655831739963,8053.75,9.861734693877551 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,GUFL,Gurkhas Finance Ltd.,584.0,590.0,577.2,,584.0,584.0,0.0,,12325.0,7177436.1,98.0,12.799999999999955,2.1917808219178005,0.0,73239.14387755102,582.3477565922921 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,GVL,Green Ventures Limited,480.2,489.8,480.0,,488.8,487.9,0.9000000000000341,,7262.0,3506170.0,46.0,9.800000000000011,2.0408163265306145,0.18446402951425173,76221.08695652174,482.8105205177637 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,H8020,Himalayan 80-20,11.7,11.81,11.7,,11.81,11.81,0.0,,3100.0,36511.0,8.0,0.11000000000000121,0.9401709401709505,0.0,4563.875,11.77774193548387 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,HATHY,Hathway Investment Nepal Limited,742.6,742.6,703.4,,724.0,721.0,3.0,,1886.0,1361970.3,47.0,39.200000000000045,5.278750336655002,0.4160887656033287,28978.091489361705,722.1475609756097 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,HBL,Himalayan Bank Limited,200.8,201.9,198.5,,199.5,200.8,-1.3000000000000114,,29913.0,5974330.0,367.0,3.4000000000000057,1.6932270916334689,-0.6474103585657426,16278.82833787466,199.72353157490053 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,HDHPC,Himal Dolakha Hydropower Company Limited,217.7,218.0,212.7,,213.5,215.9,-2.4000000000000057,,32264.0,6935666.6,104.0,5.300000000000011,2.4345429490124078,-1.1116257526632727,66689.10192307692,214.96611083560623 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,HDL,Himalayan Distillery Limited,1125.8,1171.0,1125.8,,1168.0,1167.5,0.5,,7829.0,9137350.5,123.0,45.200000000000045,4.014922721620185,0.042826552462526764,74287.40243902439,1167.1159151871248 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,HEI,Himalayan Everest Insurance Limited,542.0,548.4,535.2,,548.4,537.0,11.399999999999977,,544.0,293045.6,8.0,13.199999999999932,2.43542435424353,2.1229050279329567,36630.7,538.6867647058823 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,HEIP,Himalayan Everest Insurance Limited Promoter,341.9,341.9,341.9,,341.9,332.0,9.899999999999977,,10.0,3419.0,1.0,0.0,0.0,2.9819277108433666,3419.0,341.9 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,HFIN,Hotel Forest Inn Limited,725.0,740.0,716.0,,720.0,724.1,-4.100000000000023,,20147.0,14618680.3,353.0,24.0,3.310344827586207,-0.5662201353404257,41412.69206798867,725.6008487616023 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,HHL,Himalayan Hydropower Limited,339.0,345.0,337.0,,339.0,340.0,-1.0,,17177.0,5851710.0,88.0,8.0,2.359882005899705,-0.29411764705882354,66496.70454545454,340.67124643418526 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,HIDCL,Hydorelectricity Investment and Development Company Ltd,260.1,262.9,258.2,,260.0,260.0,0.0,,20316.0,5285257.7,103.0,4.699999999999989,1.806997308727408,0.0,51313.18155339806,260.15247588107894 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,203.7,203.7,191.1,,193.0,194.0,-1.0,,40790.0,7837221.6,95.0,12.599999999999994,6.185567010309276,-0.5154639175257731,82497.06947368421,192.13585682765384 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,HIMSTAR,Him Star Urja Company Limited,722.7,745.1,722.7,,732.0,739.0,-7.0,,2278.0,1672271.0,52.0,22.399999999999977,3.099488030994877,-0.9472259810554804,32159.05769230769,734.0961369622476 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,890.0,901.0,890.0,,901.0,887.0,14.0,,25.0,22344.0,3.0,11.0,1.2359550561797752,1.5783540022547913,7448.0,893.76 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,HLI,Himalayan Life Insurance Limited,327.9,330.0,325.0,,326.0,328.0,-2.0,,7872.0,2570055.6,115.0,5.0,1.5248551387618179,-0.6097560975609756,22348.30956521739,326.4806402439024 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,HLICF,HLI Large Cap Fund,8.43,8.92,8.3,,8.92,8.41,0.5099999999999998,,1295.0,11134.8,11.0,0.6199999999999992,7.3546856465005845,6.064209274673005,1012.2545454545453,8.598301158301158 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,HPPL,Himalayan Power Partner Ltd.,378.0,400.0,378.0,,395.0,381.9,13.100000000000023,,500506.0,196096866.5,1186.0,22.0,5.82010582010582,3.430217334380734,165343.05775716694,391.7972341989906 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,HRL,Himalayan Reinsurance Limited,600.0,613.0,600.0,,607.0,596.0,11.0,,41070.0,24867377.0,382.0,13.0,2.166666666666667,1.8456375838926176,65097.84554973822,605.4876308741174 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,HURJA,Himalaya Urja Bikas Company Limited,232.0,237.5,232.0,,237.5,234.1,3.4000000000000057,,5316.0,1255713.9,36.0,5.5,2.3706896551724137,1.4523707817172173,34880.941666666666,236.21405191873586 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,ICFC,ICFC Finance Limited,619.9,625.0,610.1,,613.4,613.1,0.2999999999999545,,4901.0,3038297.1,24.0,14.899999999999977,2.4036134860461327,0.04893165878322533,126595.71250000001,619.9341154866354 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,ICFCD89,8% ICFC Finance Limited Debenture 2089,1092.7,1093.6,1092.7,,1093.6,1098.0,-4.400000000000091,,75.0,81997.5,3.0,0.8999999999998636,0.08236478447880145,-0.40072859744991723,27332.5,1093.3 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,IGI,IGI Prudential insurance Limited,441.0,441.0,440.0,,440.0,442.8,-2.8000000000000114,,811.0,357035.0,5.0,1.0,0.22675736961451248,-0.6323396567299032,71407.0,440.24044389642415 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,IHL,Ingwa Hydropower Limited,348.1,357.9,348.0,,352.1,354.8,-2.6999999999999886,,2521.0,889103.8,26.0,9.899999999999977,2.844010341855782,-0.7609921082299855,34196.3,352.67901626338755 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,870.1,870.1,870.1,,870.1,892.0,-21.899999999999977,,10.0,8701.0,1.0,0.0,0.0,-2.455156950672643,8701.0,870.1 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,ILI,IME Life Insurance Company Limited,415.0,423.0,415.0,,422.0,419.0,3.0,,1979.0,828271.2,99.0,8.0,1.9277108433734942,0.7159904534606205,8366.375757575757,418.53016675088423 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,JBBD87,Jyoti Bikash Bank Bond 2087,1113.0,1113.0,1113.0,,1113.0,1121.0,-8.0,,25.0,27825.0,1.0,0.0,0.0,-0.7136485280999109,27825.0,1113.0 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,JBBL,Jyoti Bikas Bank Limited,345.4,354.0,345.4,,347.1,349.6,-2.5,,11496.0,4038193.1,53.0,8.600000000000023,2.489866821077019,-0.7151029748283753,76192.32264150944,351.26940675017397 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1260.0,1279.9,1260.0,,1275.0,1267.1,7.900000000000091,,1010.0,1283940.7,40.0,19.90000000000009,1.5793650793650866,0.6234709178439027,32098.517499999998,1271.2284158415841 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,JFL,Janaki Finance Company Limited,405.0,405.0,395.2,,395.6,400.0,-4.399999999999977,,1189.0,471266.0,10.0,9.800000000000011,2.419753086419756,-1.0999999999999943,47126.6,396.35492010092514 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,JHAPA,Jhapa Energy Limited,1136.0,1140.0,1130.0,,1133.0,1135.0,-2.0,,1928.0,2185969.0,49.0,10.0,0.8802816901408451,-0.1762114537444934,44611.61224489796,1133.801348547718 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,JOSHI,Joshi Hydropower Development Company Ltd,260.1,271.0,260.1,,267.2,263.0,4.199999999999989,,4413.0,1183919.0,31.0,10.899999999999977,4.190695886197608,1.5969581749049384,38190.93548387097,268.27985497394064 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,KAHL,Kalanga Hydro Limited,579.0,579.0,540.0,,552.1,561.3,-9.199999999999932,,27305.0,15334592.8,991.0,39.0,6.7357512953367875,-1.639052200249409,15473.857517658931,561.6038381248856 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,KBL,Kumari Bank Limited,234.1,234.1,222.0,,224.0,223.0,1.0,,136620.0,30673039.3,330.0,12.099999999999994,5.16873131140538,0.4484304932735426,92948.60393939394,224.5135360854926 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,KBSH,Kutheli Bukhari Small Hydropower Limited,1008.0,1008.0,931.2,,942.0,960.0,-18.0,,19994.0,18882422.1,264.0,76.79999999999995,7.619047619047614,-1.875,71524.32613636364,944.4044263278985 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,KDBY,Kumari Dhanabriddhi Yojana,11.0,11.2,11.0,,11.15,11.05,0.09999999999999964,,52700.0,579942.0,18.0,0.1999999999999993,1.818181818181812,0.9049773755656076,32219.0,11.00459203036053 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,KDL,Kalinchowk Darshan Limited,790.0,805.0,783.3,,788.0,790.0,-2.0,,1425.0,1117759.0,20.0,21.700000000000045,2.7468354430379804,-0.25316455696202533,55887.95,784.3922807017544 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,KEF,Kumari Equity Fund,10.34,10.81,10.31,,10.5,10.54,-0.03999999999999915,,8616.0,90125.3,11.0,0.5,4.835589941972921,-0.37950664136621587,8193.209090909091,10.460225162488394 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,KHPL,Kalinchock Hydropower Limited,930.0,1031.0,926.1,,929.9,944.0,-14.100000000000023,,6271.0,5926830.7,100.0,104.89999999999998,11.279569892473114,-1.4936440677966127,59268.307,945.1173178121512 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,KKHC,Khanikhola Hydropower Co. Ltd.,298.0,299.0,281.3,,295.2,284.7,10.5,,579421.0,169924986.4,1307.0,17.69999999999999,5.939597315436237,3.68809272918862,130011.4662586075,293.2668757259402 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,787.0,789.0,765.0,,772.6,787.0,-14.399999999999977,,826.0,640331.0,14.0,24.0,3.0495552731893265,-1.8297331639135932,45737.92857142857,775.2191283292979 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,KPCL,Kalika power Company Ltd,471.0,474.0,470.1,,471.0,472.9,-1.8999999999999773,,770.0,362766.7,12.0,3.8999999999999773,0.8280254777070015,-0.4017762740537063,30230.558333333334,471.12558441558446 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,KSBBL,Kamana Sewa Bikas Bank Limited,487.8,487.8,483.0,,485.1,486.0,-0.8999999999999773,,14664.0,7111738.7,44.0,4.800000000000011,0.9840098400984033,-0.1851851851851805,161630.42500000002,484.97945308237865 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,KSY,Kumari Sabal Yojana,9.95,9.95,9.66,,9.7,9.95,-0.25,,700.0,6800.0,7.0,0.28999999999999915,2.9145728643216,-2.512562814070352,971.4285714285714,9.714285714285714 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,LBBL,Lumbini Bikas Bank Ltd.,491.1,500.5,491.1,,496.2,499.9,-3.6999999999999886,,8363.0,4171770.9,33.0,9.399999999999977,1.914070454082667,-0.740148029605919,126417.3,498.83664952768146 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,LEC,Liberty Energy Company Limited,229.5,231.7,228.0,,229.2,227.7,1.5,,91967.0,21159763.2,233.0,3.6999999999999886,1.6122004357298425,0.6587615283267458,90814.43433476395,230.0799547663836 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,LICN,Life Insurance Corporation (Nepal) Limited,787.2,795.0,787.0,,788.1,786.3,1.8000000000000682,,7232.0,5695868.2,33.0,8.0,1.0162601626016259,0.2289202594429694,172602.06666666668,787.5923949115045 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,900.0,905.0,885.0,,888.0,910.0,-22.0,,2086.0,1854995.0,10.0,20.0,2.2222222222222223,-2.417582417582418,185499.5,889.2593480345158 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,LSL,Laxmi Sunrise Bank Limited,225.4,230.0,225.2,,229.0,227.5,1.5,,140940.0,32267487.5,129.0,4.800000000000011,2.129547471162383,0.6593406593406593,250135.56201550388,228.94485241946927 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,LUK,Laxmi Unnati Kosh,10.69,10.89,10.26,,10.56,10.91,-0.34999999999999964,,20730.0,219057.8,7.0,0.6300000000000008,5.893358278765208,-3.2080659945004553,31293.971428571425,10.567187650747709 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,LVF2,Laxmi Value Fund 2,9.35,9.35,9.35,,9.35,9.35,0.0,,300.0,2805.0,3.0,0.0,0.0,0.0,935.0,9.35 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,MABEL,Mabilung Energy Limited,593.0,620.0,590.0,,596.2,606.0,-9.799999999999955,,4202.0,2510067.4,75.0,30.0,5.059021922428331,-1.6171617161716099,33467.56533333333,597.3506425511661 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,MAKAR,Makar Jitumaya Suri Hydropower Limited,440.1,450.0,439.7,,442.0,442.5,-0.5,,61172.0,26994355.8,207.0,10.300000000000011,2.3403771870029564,-0.11299435028248588,130407.51594202899,441.28614071797557 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,MANDU,Mandu Hydropower Limited,820.0,839.0,820.0,,838.0,839.9,-1.8999999999999773,,1360.0,1117235.0,15.0,19.0,2.317073170731707,-0.22621740683414424,74482.33333333333,821.4963235294117 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,834.5,865.0,834.5,,842.0,859.0,-17.0,,161.0,135697.2,9.0,30.5,3.654883163571001,-1.979045401629802,15077.466666666667,842.8397515527951 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,268.3,277.0,265.0,,270.0,273.4,-3.3999999999999773,,34255.0,9214323.0,189.0,12.0,4.472605292582929,-1.2435991221653173,48753.031746031746,268.99205955334986 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,MBL,Machhapuchhre Bank Limited,263.0,265.0,258.0,,260.9,261.0,-0.10000000000002274,,55082.0,14453036.2,151.0,7.0,2.6615969581749046,-0.03831417624521944,95715.4715231788,262.3912748266221 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,MBLEF,MBL Equity Fund,10.01,10.27,9.95,,9.95,10.0,-0.05000000000000071,,2100.0,21077.0,12.0,0.3200000000000003,3.1968031968031996,-0.5000000000000071,1756.4166666666667,10.036666666666667 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,MCHL,Menchhiyam Hydropower Limited,285.2,285.2,272.1,,283.9,277.1,6.7999999999999545,,2530.0,708855.6,43.0,13.099999999999966,4.593267882187926,2.4539877300613333,16485.01395348837,280.1800790513834 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,MDB,Miteri Development Bank Limited,570.0,598.0,570.0,,587.0,593.0,-6.0,,985.0,579561.0,30.0,28.0,4.912280701754386,-1.0118043844856661,19318.7,588.3868020304568 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,MEHL,Manakamana Engineering Hydropower Limited,305.0,314.0,296.0,,310.9,309.0,1.8999999999999773,,1863.0,566931.0,41.0,18.0,5.901639344262295,0.6148867313915783,13827.585365853658,304.3107890499195 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,MEL,Modi Energy Limited,218.0,222.0,217.0,,218.0,220.0,-2.0,,5517.0,1217725.8,62.0,5.0,2.293577981651376,-0.9090909090909091,19640.738709677422,220.72245785753128 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,MEN,Mountain Energy Nepal Limited,592.0,600.0,592.0,,599.9,597.0,2.8999999999999773,,18728.0,11188454.8,122.0,8.0,1.3513513513513513,0.4857621440535975,91708.64590163935,597.4185604442546 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,MERO,Mero Microfinance Bittiya Sanstha Ltd.,722.0,722.0,679.4,,684.1,687.7,-3.6000000000000227,,494.0,341837.5,15.0,42.60000000000002,5.900277008310253,-0.5234840773593169,22789.166666666668,691.9787449392712 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,MFIL,Manjushree Finance Ltd.,777.0,794.3,777.0,,785.6,791.9,-6.2999999999999545,,15778.0,12453631.7,44.0,17.299999999999955,2.2265122265122206,-0.7955549943174587,283037.08409090905,789.3035682596019 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,MHCL,Molung Hydropower Company Limited,328.5,328.5,315.0,,317.0,319.0,-2.0,,1907.0,608290.5,26.0,13.5,4.10958904109589,-0.6269592476489028,23395.78846153846,318.97771368641844 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,MHL,Mandakini Hydropower Limited,470.0,480.0,465.6,,471.0,470.0,1.0,,6365.0,2969918.8,26.0,14.399999999999977,3.063829787234038,0.2127659574468085,114227.64615384614,466.6015396700707 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,MHNL,Mountain Hydro Nepal Limited,237.0,243.1,237.0,,238.5,242.9,-4.400000000000006,,2338.0,559424.6,25.0,6.099999999999994,2.573839662447255,-1.8114450391107473,22376.984,239.27485029940118 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,MKCL,Muktinath Krishi Company Limited,1157.9,1158.0,1112.1,,1112.1,1139.0,-26.90000000000009,,109.0,123239.5,10.0,45.90000000000009,3.964072890577778,-2.3617208077260834,12323.95,1130.6376146788991 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,MKHC,Maya Khola Hydropower Company Limited,288.6,294.5,288.0,,290.0,291.0,-1.0,,4849.0,1404660.8,29.0,6.5,2.2522522522522523,-0.3436426116838488,48436.57931034483,289.6805114456589 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,MKHL,Mai Khola Hydropower Limited,488.3,507.8,488.3,,500.0,503.0,-3.0,,2302.0,1154349.6,34.0,19.5,3.9934466516485765,-0.5964214711729622,33951.458823529414,501.45508253692446 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,MKJC,Mailung Khola Jal Vidhyut Company Limited,470.9,474.0,463.0,,463.0,471.9,-8.899999999999977,,1605.0,758759.0,12.0,11.0,2.335952431514122,-1.8859927950836994,63229.916666666664,472.74704049844235 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1135.0,1149.9,1135.0,,1136.0,1150.0,-14.0,,122.0,138631.0,3.0,14.900000000000091,1.3127753303964838,-1.2173913043478262,46210.333333333336,1136.3196721311476 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,MLBL,Mahalaxmi Bikas Bank Ltd.,356.1,358.9,355.1,,355.1,356.1,-1.0,,3569.0,1270067.7,29.0,3.7999999999999545,1.0671159786576676,-0.2808199943836001,43795.43793103448,355.8609414401793 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1116.0,1130.0,1116.0,,1130.0,1150.0,-20.0,,131.0,147009.0,8.0,14.0,1.2544802867383513,-1.7391304347826086,18376.125,1122.206106870229 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1727.0,1727.0,1727.0,,1727.0,1727.0,0.0,,9.0,15077.6,3.0,0.0,0.0,0.0,5025.866666666667,1675.288888888889 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,MMF1,Mega Mutual Fund -1,9.0,9.29,9.0,,9.11,9.12,-0.009999999999999787,,8600.0,78883.0,18.0,0.28999999999999915,3.2222222222222126,-0.10964912280701522,4382.388888888889,9.172441860465117 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,492.0,492.0,480.0,,483.0,492.3,-9.300000000000011,,1395.0,674997.0,14.0,12.0,2.4390243902439024,-1.8890920170627687,48214.07142857143,483.8688172043011 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,MNBBL,Muktinath Bikas Bank Ltd.,374.0,374.0,370.0,,372.0,372.2,-0.19999999999998863,,10711.0,3975724.6,103.0,4.0,1.06951871657754,-0.053734551316493455,38599.26796116505,371.18145831388296 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,MNMF1,Muktinath Mutual Fund 1,9.65,9.75,9.55,,9.75,9.6,0.15000000000000036,,41751.0,402393.2,20.0,0.1999999999999993,2.072538860103619,1.5625000000000038,20119.66,9.637929630428014 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,MPFL,Multipurpose Finance Company Limited,653.0,653.0,611.1,,623.4,622.3,1.1000000000000227,,1250.0,775714.0,16.0,41.89999999999998,6.416539050535984,0.17676361883336378,48482.125,620.5712 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,MSHL,Mid Solu Hydropower Limited,610.0,620.0,605.1,,609.1,616.0,-6.899999999999977,,235.0,143951.2,10.0,14.899999999999977,2.4426229508196684,-1.1201298701298665,14395.12,612.5582978723405 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1201.0,1239.0,1201.0,,1215.1,1220.0,-4.900000000000091,,190.0,229501.0,12.0,38.0,3.1640299750208163,-0.4016393442623025,19125.083333333332,1207.9 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,NABBC,Narayani Development Bank Limited,776.0,800.0,776.0,,785.1,790.0,-4.899999999999977,,3007.0,2383098.3,34.0,24.0,3.0927835051546393,-0.6202531645569591,70091.12647058823,792.5168939142002 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,NABIL,Nabil Bank Limited,558.0,560.0,553.5,,558.0,558.0,0.0,,38342.0,21396352.8,335.0,6.5,1.1648745519713262,0.0,63869.70985074627,558.0395597517083 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,NABILD2089,7% Nabil Debenture 2089,1056.0,1056.0,1056.0,,1056.0,1081.0,-25.0,,10.0,10560.0,1.0,0.0,0.0,-2.3126734505087883,10560.0,1056.0 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,747.0,747.0,747.0,,747.0,747.0,0.0,,1.0,735.0,1.0,0.0,0.0,0.0,735.0,735.0 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,NBBD2085,10.25% NBBL Debenture 2085,1160.7,1160.7,1160.7,,1160.7,1160.0,0.7000000000000455,,1000.0,1160700.0,1.0,0.0,0.0,0.06034482758621081,1160700.0,1160.7 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,NBF2,NABIL BALANCED FUND-2,9.92,9.92,9.9,,9.9,10.2,-0.29999999999999893,,7500.0,74347.0,5.0,0.019999999999999574,0.20161290322580216,-2.9411764705882253,14869.4,9.912933333333333 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,NBF3,Nabil Balanced Fund-3,9.6,9.63,9.33,,9.49,9.71,-0.22000000000000064,,11500.0,108743.0,17.0,0.3000000000000007,3.1250000000000075,-2.265705458290429,6396.64705882353,9.455913043478262 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,NBL,Nepal Bank Limited,274.0,274.0,269.1,,270.0,271.9,-1.8999999999999773,,11530.0,3124544.9,80.0,4.899999999999977,1.7883211678832036,-0.6987863184994401,39056.81125,270.9926192541197 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,NBLD85,Nabil Debenture 2085,1035.4,1040.0,1035.4,,1040.0,1046.0,-6.0,,75.0,77885.0,2.0,4.599999999999909,0.444272744832906,-0.5736137667304015,38942.5,1038.4666666666667 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1500.0,1529.0,1470.0,,1500.0,1500.0,0.0,,311.0,466387.6,10.0,59.0,3.933333333333333,0.0,46638.759999999995,1499.6385852090032 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,NFS,Nepal Finance Ltd.,572.1,588.0,572.1,,582.0,586.0,-4.0,,1125.0,655235.5,13.0,15.899999999999977,2.779234399580489,-0.6825938566552902,50402.730769230766,582.4315555555555 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,NGPL,Ngadi Group Power Ltd.,411.0,413.8,409.5,,411.0,410.0,1.0,,82841.0,34038381.6,204.0,4.300000000000011,1.04622871046229,0.24390243902439024,166854.8117647059,410.8881061310221 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,NHDL,Nepal Hydro Developers Ltd.,633.0,639.6,621.0,,630.0,639.9,-9.899999999999977,,5420.0,3405899.5,15.0,18.600000000000023,2.9383886255924208,-1.547116736990151,227059.96666666667,628.394741697417 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,NHPC,National Hydro Power Company Limited,260.0,273.0,260.0,,269.1,268.0,1.1000000000000227,,67197.0,18154087.9,250.0,13.0,5.0,0.41044776119403836,72616.3516,270.1621783710582 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1045.0,1045.0,1045.0,,1045.0,1063.3,-18.299999999999955,,25.0,26125.0,1.0,0.0,0.0,-1.7210570864290373,26125.0,1045.0 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,NIBLSTF,NIBL Stable Fund,8.66,8.66,8.65,,8.66,8.8,-0.14000000000000057,,300.0,2597.0,3.0,0.009999999999999787,0.11547344110854256,-1.5909090909090973,865.6666666666666,8.656666666666666 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,NIBSF2,NIBL Samriddhi Fund -2,8.75,9.05,8.75,,8.79,8.99,-0.20000000000000107,,4600.0,41478.0,6.0,0.3000000000000007,3.4285714285714364,-2.2246941045606348,6913.0,9.01695652173913 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,NICA,NIC Asia Bank Ltd.,345.0,345.0,336.1,,337.1,340.0,-2.8999999999999773,,17920.0,6073898.0,109.0,8.899999999999977,2.5797101449275295,-0.8529411764705815,55723.83486238532,338.94520089285714 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,NICAD2091,7% NIC ASIA Debenture 2091,1041.0,1048.1,1041.0,,1048.1,1055.0,-6.900000000000091,,45.0,47022.5,2.0,7.099999999999909,0.682036503362143,-0.654028436018966,23511.25,1044.9444444444443 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,NICFC,NIC Asia Flexi CAP Fund,9.2,9.2,9.1,,9.11,9.22,-0.11000000000000121,,700.0,6383.0,7.0,0.09999999999999964,1.0869565217391266,-1.193058568329731,911.8571428571429,9.118571428571428 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,NICGF2,NIC ASIA Growth Fund-2,9.05,9.2,9.05,,9.2,9.3,-0.10000000000000142,,500.0,4571.0,4.0,0.14999999999999858,1.6574585635358958,-1.0752688172043163,1142.75,9.142 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,NICL,Nepal Insurance Co. Ltd.,520.0,520.0,508.5,,510.0,510.9,-0.8999999999999773,,20578.0,10482613.9,31.0,11.5,2.2115384615384617,-0.17615971814444653,338148.835483871,509.408781222665 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,555.0,560.0,552.3,,553.0,560.0,-7.0,,3498.0,1941931.6,37.0,7.7000000000000455,1.3873873873873956,-1.25,52484.63783783784,555.1548313321898 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,NICSF,NIC Asia Select Fund 30,9.0,9.0,8.92,,8.99,8.9,0.08999999999999986,,3300.0,29493.0,5.0,0.08000000000000007,0.8888888888888897,1.0112359550561782,5898.6,8.937272727272727 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,NIFRA,Nepal Infrastructure Bank Limited,251.0,254.4,250.0,,250.5,251.5,-1.0,,19586.0,4917437.1,205.0,4.400000000000006,1.7529880478087672,-0.3976143141153081,23987.498048780486,251.06898294700295 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,NIL,Neco Insurance Limited,622.0,625.0,616.0,,617.0,622.0,-5.0,,2047.0,1264426.4,21.0,9.0,1.4469453376205788,-0.8038585209003215,60210.78095238095,617.6973131411821 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,NIMB,Nepal Investment Mega Bank Limited,203.0,203.8,200.5,,202.7,202.8,-0.10000000000002274,,68469.0,13830060.8,199.0,3.3000000000000114,1.6256157635468036,-0.049309664694291294,69497.79296482413,201.99010939257184 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,145.9,145.9,144.9,,144.9,142.7,2.200000000000017,,40.0,5816.0,2.0,1.0,0.6854009595613434,1.5416958654520092,2908.0,145.4 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,NLG,NLG Insurance Company Ltd.,589.0,590.0,582.0,,589.0,592.0,-3.0,,5828.0,3393977.4,11.0,8.0,1.3582342954159592,-0.5067567567567568,308543.39999999997,582.3571379547014 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,NLIC,Nepal Life Insurance Co. Ltd.,748.1,766.5,748.1,,759.5,755.1,4.399999999999977,,2069.0,1561787.9,52.0,18.399999999999977,2.4595642293810958,0.5827042775791256,30034.382692307692,754.8515708071532 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,NLICL,National Life Insurance Co. Ltd.,606.9,606.9,579.1,,583.0,578.0,5.0,,2372.0,1416762.1,34.0,27.799999999999955,4.580655791728449,0.8650519031141869,41669.47352941177,597.2858768971332 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,NMB,NMB Bank Limited,247.0,252.0,247.0,,250.0,249.2,0.8000000000000114,,28498.0,7103235.9,96.0,5.0,2.0242914979757085,0.32102728731942676,73992.04062500001,249.25383886588534 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,NMB50,NMB 50,10.59,10.59,10.59,,10.59,10.35,0.2400000000000002,,500.0,5295.0,1.0,0.0,0.0,2.3188405797101472,5295.0,10.59 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,NMBHF2,NMB Hybrid Fund L- II,9.58,9.77,9.58,,9.58,9.61,-0.02999999999999936,,75394.0,736207.58,12.0,0.1899999999999995,1.9832985386221242,-0.31217481789801627,61350.63166666666,9.764803299997347 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,NMBMF,NMB Microfinance Bittiya Sanstha Ltd.,630.0,635.5,616.5,,616.5,633.9,-17.399999999999977,,217.0,134713.5,8.0,19.0,3.015873015873016,-2.7449124467581605,16839.1875,620.7995391705069 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,NMFBS,National Laghubitta Bittiya Sanstha Limited,1120.0,1130.0,1118.0,,1129.0,1125.0,4.0,,488.0,547472.0,13.0,12.0,1.0714285714285714,0.35555555555555557,42113.230769230766,1121.8688524590164 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,NMIC,Nepal Micro Insurance Company Limited,932.4,945.0,932.4,,935.0,941.5,-6.5,,542.0,509171.0,26.0,12.600000000000023,1.3513513513513538,-0.6903876792352629,19583.5,939.429889298893 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,531.0,534.0,525.0,,530.2,532.2,-2.0,,4458.0,2362964.5,29.0,9.0,1.694915254237288,-0.37579857196542654,81481.53448275862,530.0503589053387 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,NRIC,Nepal Reinsurance Company Limited,979.0,979.0,951.0,,955.0,953.0,2.0,,7262.0,6937838.9,80.0,28.0,2.8600612870275794,0.2098635886673662,86722.98625,955.3620077113743 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,NRM,Nepal Republic Media Limited,315.0,323.0,311.1,,315.0,319.0,-4.0,,2642.0,828822.5,54.0,11.899999999999977,3.777777777777771,-1.2539184952978055,15348.564814814816,313.71025738077213 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,NRN,NRN Infrastructure and Development Limited,1390.0,1440.0,1390.0,,1420.0,1420.0,0.0,,21304.0,30417355.5,141.0,50.0,3.597122302158273,0.0,215725.9255319149,1427.776732069095 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,NSIF2,NMB Sulav Investment Fund - 2,10.84,10.84,10.64,,10.64,10.89,-0.25,,14550.0,157560.0,7.0,0.1999999999999993,1.8450184501844953,-2.295684113865932,22508.571428571428,10.828865979381444 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,NSY,Nepal Life Samriddhi Lagani Yojana,9.4,9.46,9.12,,9.23,9.6,-0.3699999999999992,,4100.0,37998.0,13.0,0.34000000000000163,3.6170212765957617,-3.8541666666666585,2922.923076923077,9.26780487804878 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,NTC,Nepal Doorsanchar Company Limited,858.0,875.0,855.2,,875.0,861.9,13.100000000000023,,7297.0,6329238.7,110.0,19.799999999999955,2.307692307692302,1.5198978999884003,57538.53363636364,867.3754556667124 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,607.0,625.0,602.0,,617.0,617.0,0.0,,5486.0,3326727.7,36.0,23.0,3.789126853377265,0.0,92409.10277777778,606.4031534815896 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,NWCL,Nepal Warehousing Company Limited ,707.7,723.8,707.7,,709.1,724.0,-14.899999999999977,,1057.0,751298.0,27.0,16.09999999999991,2.2749752720078997,-2.0580110497237536,27825.85185185185,710.7833491012299 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,NYADI,Nyadi Hydropower Limited,358.1,366.0,358.1,,364.0,361.2,2.8000000000000114,,1015.0,368025.0,27.0,7.899999999999977,2.2060876850041824,0.7751937984496156,13630.555555555555,362.58620689655174 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,OHL,Oriental Hotels Limited,690.7,690.8,688.0,,690.0,689.0,1.0,,829.0,571767.0,8.0,2.7999999999999545,0.40538584045170906,0.14513788098693758,71470.875,689.7068757539204 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,OMPL,Om Megashree Pharmaceuticals Limited,940.1,968.0,940.0,,950.0,955.0,-5.0,,244.0,231775.9,19.0,28.0,2.978406552494415,-0.5235602094240838,12198.731578947369,949.9012295081967 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,PBD84,10.15% Prime Debenture 2084,1100.0,1100.0,1100.0,,1100.0,1100.0,0.0,,25.0,27500.0,1.0,0.0,0.0,0.0,27500.0,1100.0 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,PCBL,Prime Commercial Bank Ltd.,238.5,244.4,238.5,,243.7,242.0,1.6999999999999886,,96577.0,23268277.1,169.0,5.900000000000006,2.4737945492662496,0.7024793388429704,137682.1130177515,240.9297979850275 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,PCIL,Palpa Cement Industries Limited,625.0,672.7,625.0,,654.0,655.0,-1.0,,9726.0,6392629.6,431.0,47.700000000000045,7.632000000000007,-0.15267175572519084,14832.087238979117,657.2722187949825 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,PHCL,Peoples Hydropower Company Limited,301.2,305.0,301.2,,302.0,302.0,0.0,,9539.0,2893087.8,88.0,3.8000000000000114,1.2616201859229785,0.0,32875.99772727273,303.2904706992347 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,PMHPL,Panchakanya Mai Hydropower Ltd,326.0,326.0,316.8,,324.0,318.0,6.0,,370.0,118426.0,15.0,9.199999999999989,2.8220858895705487,1.8867924528301887,7895.066666666667,320.07027027027027 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,PMLI,Prabhu Mahalaxmi Life Insurance Limited,444.4,448.0,444.4,,445.7,444.3,1.3999999999999773,,1599.0,712510.7,55.0,3.6000000000000227,0.8100810081008152,0.31510240828268676,12954.74,445.5976860537836 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,PPCL,Panchthar Power Compant Limited,355.0,355.0,344.5,,344.6,348.0,-3.3999999999999773,,1200.0,413716.0,16.0,10.5,2.9577464788732395,-0.9770114942528669,25857.25,344.7633333333333 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,PPL,People's Power Limited,345.0,345.0,326.0,,332.3,334.9,-2.599999999999966,,11464.0,3820288.4,51.0,19.0,5.507246376811594,-0.7763511495968844,74907.61568627451,333.24218422889044 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,PRIN,Prabhu Insurance Ltd.,674.0,688.3,668.3,,683.0,679.0,4.0,,1740.0,1174411.7,21.0,20.0,2.967359050445104,0.5891016200294551,55924.36666666666,674.9492528735632 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,PROFL,Progressive Finance Limited,437.0,444.0,433.0,,434.0,437.0,-3.0,,1244.0,547379.5,12.0,11.0,2.517162471395881,-0.6864988558352403,45614.958333333336,440.01567524115757 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,PRSF,Prabhu Smart Fund,12.71,12.71,12.71,,12.71,12.85,-0.1399999999999988,,500.0,6355.0,1.0,0.0,0.0,-1.089494163424115,6355.0,12.71 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,PRVU,Prabhu Bank Limited,207.0,207.0,196.6,,197.0,198.0,-1.0,,58661.0,11600437.7,191.0,10.400000000000006,5.0241545893719834,-0.5050505050505051,60735.27591623036,197.75383474540152 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,PSF,Prabhu Select Fund,11.79,11.85,11.79,,11.81,11.85,-0.03999999999999915,,1300.0,15340.0,8.0,0.0600000000000005,0.5089058524173071,-0.3375527426160266,1917.5,11.8 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,PURE,Pure Energy Limited,845.7,872.0,845.7,,847.5,871.3,-23.799999999999955,,1820.0,1545248.0,32.0,26.299999999999955,3.1098498285443954,-2.731550556639499,48289.0,849.0373626373627 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,RADHI,Radhi Bidyut Company Ltd,706.9,748.0,706.9,,728.1,744.0,-15.899999999999977,,23265.0,17037115.5,91.0,41.10000000000002,5.814117979912297,-2.1370967741935454,187221.04945054944,732.3067053513862 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,RAWA,Rawa Energy Development Limited,430.0,433.0,420.2,,429.8,426.6,3.1999999999999886,,18616.0,7932816.4,145.0,12.800000000000011,2.9767441860465143,0.7501172058134056,54709.07862068966,426.12894284486464 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,RBBF40,RBB Focus 40,9.27,9.54,9.11,,9.11,9.0,0.10999999999999943,,13494.0,124758.34,6.0,0.4299999999999997,4.638619201725995,1.2222222222222159,20793.056666666667,9.245467615236402 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,RFPL,River Falls Power Limited,330.1,341.9,330.1,,338.0,335.0,3.0,,6504.0,2197105.1,69.0,11.799999999999955,3.574674341108741,0.8955223880597015,31842.102898550726,337.80828720787207 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,RHGCL,Rapti Hydro And General Construction Limited,258.3,267.7,258.3,,262.0,265.7,-3.6999999999999886,,2676.0,703572.2,41.0,9.399999999999977,3.6391792489353376,-1.3925479864508803,17160.29756097561,262.9193572496263 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,260.1,265.9,260.1,,262.5,262.0,0.5,,4360.0,1143890.5,46.0,5.7999999999999545,2.2299115724721084,0.19083969465648853,24867.184782608696,262.36020642201834 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,RIDI,Ridi Power Company Limited,365.0,377.0,365.0,,373.0,372.0,1.0,,195288.0,72962745.4,365.0,12.0,3.287671232876712,0.2688172043010753,199897.93260273975,373.6161228544509 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,RLEL,Ridge Line Energy Limited,877.9,910.0,867.0,,890.4,905.0,-14.600000000000023,,1877.0,1683303.4,80.0,43.0,4.89805216995102,-1.6132596685082898,21041.2925,896.805221097496 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,RLFL,Reliance Finance Ltd.,462.6,472.9,462.6,,465.1,470.0,-4.899999999999977,,7096.0,3322236.5,42.0,10.299999999999955,2.2265456117596094,-1.0425531914893569,79100.86904761905,468.1843996617813 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,RMF1,RBB Mutual Fund 1,9.39,9.73,9.11,,9.73,9.68,0.05000000000000071,,66760.0,631940.6,22.0,0.620000000000001,6.602768903088402,0.5165289256198421,28724.572727272727,9.465856800479328 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,RMF2,RBB Mutual Fund 2,9.8,9.93,9.8,,9.93,10.0,-0.07000000000000028,,200.0,1973.0,2.0,0.129999999999999,1.3265306122448877,-0.7000000000000028,986.5,9.865 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,RNLI,Reliable Nepal Life Insurance Limited,440.0,448.8,440.0,,443.0,444.0,-1.0,,10939.0,4876044.5,144.0,8.800000000000011,2.0000000000000027,-0.22522522522522523,33861.42013888889,445.748651613493 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,643.5,650.1,643.5,,643.5,647.6,-4.100000000000023,,4234.0,2740567.5,19.0,6.600000000000023,1.025641025641029,-0.633106856084006,144240.3947368421,647.2762163438829 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,RSML,Reliance Spinning Mills Limited,3110.0,3200.0,3100.0,,3126.0,3185.0,-59.0,,34924.0,108961532.7,494.0,100.0,3.215434083601286,-1.8524332810047097,220569.90425101217,3119.9614219447944 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,RSY,Reliable Samriddhi Yojana,10.2,10.4,10.2,,10.21,10.2,0.010000000000001563,,1750.0,18035.5,11.0,0.20000000000000107,1.960784313725501,0.09803921568628984,1639.590909090909,10.306 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,RURU,Ru Ru Jalbidhyut Pariyojana Limited,620.0,628.0,610.0,,620.0,620.2,-0.20000000000004547,,380.0,234845.0,15.0,18.0,2.903225806451613,-0.0322476620445091,15656.333333333334,618.0131578947369 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SABBL,Salapa Bikas Bank Limited,1130.0,1130.0,1020.1,,1050.1,1080.0,-29.90000000000009,,8300.0,8832621.3,201.0,109.89999999999998,9.725663716814157,-2.768518518518527,43943.38955223881,1064.1712409638556 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SADBL,Shangrila Development Bank Ltd.,416.5,421.0,415.0,,419.0,416.1,2.8999999999999773,,8109.0,3393832.9,35.0,6.0,1.440576230492197,0.6969478490747362,96966.65428571428,418.52668639782956 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SAGAR,Sagar Distillery Limited,1720.0,1759.0,1713.0,,1725.5,1755.0,-29.5,,1174.0,2032867.5,42.0,46.0,2.6744186046511627,-1.680911680911681,48401.607142857145,1731.5736797274276 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SAGF,Sanima Growth Fund,10.05,10.35,10.05,,10.35,10.05,0.29999999999999893,,700.0,7205.0,3.0,0.29999999999999893,2.9850746268656607,2.9850746268656607,2401.6666666666665,10.292857142857143 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SAHAS,Sahas Urja Limited,663.9,670.0,662.0,,665.9,663.9,2.0,,37624.0,25006710.7,208.0,8.0,1.2050007531254707,0.3012501882813677,120224.57067307692,664.6478497767382 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SAIL,Shreenagar Agritech Industries Limited,1070.0,1111.0,1070.0,,1072.5,1120.0,-47.5,,14065.0,15313793.6,195.0,41.0,3.8317757009345796,-4.241071428571429,78532.27487179487,1088.7873160327053 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SALICO,Sagarmatha Lumbini Insurance Co. Limited,585.0,600.0,580.0,,595.0,601.0,-6.0,,14182.0,8274026.0,76.0,20.0,3.418803418803419,-0.9983361064891847,108868.76315789473,583.4174305457623 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SANIMA,Sanima Bank Limited,368.5,375.1,368.0,,374.0,369.5,4.5,,89646.0,33446067.8,227.0,7.100000000000023,1.926729986431485,1.2178619756427604,147339.50572687224,373.0904647167749 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SANVI,Sanvi Energy Limited,618.0,618.9,600.0,,600.0,605.3,-5.2999999999999545,,6967.0,4220836.2,98.0,18.899999999999977,3.0582524271844624,-0.8755988765901132,43069.75714285715,605.8326682933831 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SAPDBL,Saptakoshi Development Bank Ltd,818.0,827.0,806.4,,817.5,816.0,1.5,,34715.0,28378654.7,150.0,20.600000000000023,2.518337408312961,0.1838235294117647,189191.03133333332,817.4752902203658 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SARBTM,Sarbottam Cement Limited,791.0,805.0,780.0,,792.0,791.0,1.0,,5219.0,4118471.0,50.0,25.0,3.16055625790139,0.12642225031605564,82369.42,789.1302931596091 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SBCF,Sunrise Bluechip Fund,9.8,9.8,9.55,,9.6,9.68,-0.08000000000000007,,716.0,6963.8,5.0,0.25,2.551020408163265,-0.8264462809917362,1392.76,9.725977653631285 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SBD87,8.5% Sanima Debenture 2087,1087.1,1087.1,1087.0,,1087.0,1120.0,-33.0,,150.0,163052.5,2.0,0.09999999999990905,0.009198785760271277,-2.946428571428571,81526.25,1087.0166666666667 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SBI,Nepal SBI Bank Limited,408.1,412.0,402.0,,408.8,408.1,0.6999999999999886,,11392.0,4660839.6,21.0,10.0,2.4503798088703745,0.17152658662092343,221944.74285714285,409.13268960674156 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SBL,Siddhartha Bank Limited,412.4,415.0,409.0,,414.9,412.5,2.3999999999999773,,84220.0,34697603.5,156.0,6.0,1.4548981571290012,0.5818181818181763,222420.53525641025,411.98769294704346 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SBLD2091,7.25% SBL Debenture 2091,1048.1,1048.1,1048.0,,1048.0,1080.0,-32.0,,91.0,95376.1,2.0,0.09999999999990905,0.009541074324960316,-2.9629629629629632,47688.05,1048.089010989011 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SBLD89,10.75% SBL Debenture 2089,1271.0,1271.0,1271.0,,1271.0,1260.0,11.0,,4495.0,5713145.0,1.0,0.0,0.0,0.873015873015873,5713145.0,1271.0 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SCB,Standard Chartered Bank Limited,650.1,659.0,641.0,,659.0,655.0,4.0,,11413.0,7461340.6,68.0,18.0,2.7688047992616522,0.6106870229007634,109725.59705882352,653.7580478401823 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SEF,Siddhartha Equity Fund,9.9,10.39,9.7,,9.7,9.79,-0.08999999999999986,,39840.0,394642.95,15.0,0.6900000000000013,6.969696969696983,-0.9193054136874348,26309.530000000002,9.905696536144578 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SFEF,Sunrise Focused Equity Fund,10.0,10.02,10.0,,10.02,10.0,0.019999999999999574,,200.0,2002.0,2.0,0.019999999999999574,0.19999999999999576,0.19999999999999576,1001.0,10.01 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SGHC,Swet-Ganga Hydropower & Construction Limited ,315.0,331.8,315.0,,324.0,318.0,6.0,,128091.0,41241270.8,308.0,16.80000000000001,5.3333333333333375,1.8867924528301887,133900.22987012987,321.9685286241812 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SGHL,Sanigad Hydro Limited,535.0,544.0,525.0,,526.7,535.0,-8.299999999999955,,29146.0,15559518.5,1579.0,19.0,3.551401869158879,-1.55140186915887,9854.033248891703,533.8474747821314 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SGIC,Sanima GIC Insurance Limited,464.0,469.6,463.6,,464.4,464.2,0.19999999999998863,,2187.0,1016095.3,26.0,6.0,1.293103448275862,0.04308487720809751,39080.588461538464,464.6069044352995 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SHEL,Singati Hydro Energy Limited,307.0,307.0,304.4,,305.3,306.5,-1.1999999999999886,,33594.0,10271466.3,66.0,2.6000000000000227,0.8469055374592909,-0.3915171288743845,155628.27727272728,305.75300053581 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SHINE,Shine Resunga Development Bank Ltd.,414.5,414.9,411.6,,412.6,414.5,-1.8999999999999773,,1919.0,792347.5,24.0,3.2999999999999545,0.796139927623632,-0.45838359469239504,33014.479166666664,412.8960396039604 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SHIVM,SHIVAM CEMENTS LTD,641.5,644.0,637.0,,640.0,641.0,-1.0,,20885.0,13372619.7,138.0,7.0,1.0911925175370227,-0.15600624024961,96903.04130434782,640.2978070385444 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SHL,Soaltee Hotel Limited,499.0,502.0,498.2,,501.9,500.9,1.0,,3091.0,1547664.0,18.0,3.8000000000000114,0.7615230460921867,0.19964064683569574,85981.33333333333,500.70009705596897 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1468.5,1505.0,1465.0,,1465.0,1513.9,-48.90000000000009,,56.0,82684.5,6.0,40.0,2.723867892407218,-3.2300680361979057,13780.75,1476.5089285714287 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SHPC,Sanima Mai Hydropower Ltd.,507.0,514.0,505.3,,511.0,511.0,0.0,,4583.0,2336344.0,32.0,8.699999999999989,1.7159763313609446,0.0,73010.75,509.78485708051494 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SICL,Shikhar Insurance Co. Ltd.,614.0,625.0,613.0,,615.0,614.0,1.0,,4113.0,2523314.0,36.0,12.0,1.9543973941368076,0.16286644951140067,70092.05555555556,613.4972039873571 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SIFC,Shree Investment Finance Co. Ltd.,505.1,526.0,505.1,,519.1,520.0,-0.8999999999999773,,1877.0,977090.5,17.0,20.899999999999977,4.137794496139374,-0.17307692307691872,57475.91176470588,520.5596696856686 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SIGS3,Siddhartha Investment Growth Scheme 3,10.63,10.67,10.63,,10.67,10.6,0.07000000000000028,,800.0,8523.0,4.0,0.03999999999999915,0.3762935089369628,0.6603773584905688,2130.75,10.65375 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SIKLES,Sikles Hydropower Limited,555.0,562.0,555.0,,557.3,559.1,-1.8000000000000682,,5171.0,2888183.4,38.0,7.0,1.2612612612612613,-0.3219459846181485,76004.82631578947,558.5347901759815 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SINDU,Sindhu Bikash Bank Ltd,720.0,720.0,699.0,,701.0,709.5,-8.5,,7405.0,5195550.1,82.0,21.0,2.9166666666666665,-1.1980267794221282,63360.367073170724,701.6272923700202 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SIPD,Shikhar power Development Limited,716.0,716.0,684.1,,684.1,696.0,-11.899999999999977,,6245.0,4329011.1,192.0,31.899999999999977,4.455307262569829,-1.7097701149425253,22546.9328125,693.1963330664531 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,270.8,280.0,270.8,,274.0,277.0,-3.0,,1961.0,535512.0,40.0,9.199999999999989,3.3973412112259926,-1.083032490974729,13387.8,273.0810810810811 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SJLIC,SuryaJyoti Life Insurance Company Limited,417.0,420.0,414.5,,415.0,417.9,-2.8999999999999773,,12793.0,5329492.8,98.0,5.5,1.3189448441247003,-0.693945920076568,54382.57959183673,416.5944500898929 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,768.0,768.0,758.0,,760.0,761.0,-1.0,,1405.0,1068111.8,38.0,10.0,1.3020833333333335,-0.1314060446780552,28108.205263157895,760.221921708185 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SKHEL,Suryakunda Hydro Electric Limited,930.4,1007.0,930.4,,990.0,979.3,10.700000000000045,,2337.0,2312877.0,62.0,76.60000000000002,8.233018056749787,1.092617175533549,37304.467741935485,989.6777920410783 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SKHL,Super Khudi Hydropower Limited,903.0,903.0,878.0,,878.1,905.0,-26.899999999999977,,2233.0,1984457.0,103.0,25.0,2.768549280177187,-2.9723756906077323,19266.572815533982,888.6954769368563 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,815.0,816.0,810.0,,810.0,815.0,-5.0,,2225.0,1812663.9,20.0,6.0,0.7361963190184049,-0.6134969325153374,90633.19499999999,814.680404494382 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1075.0,1110.0,1075.0,,1105.0,1099.9,5.099999999999909,,3344.0,3633312.1,30.0,35.0,3.255813953488372,0.4636785162287398,121110.40333333334,1086.5167763157895 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SLCF,Sanima Large Cap Fund,9.8,10.09,9.8,,9.83,9.97,-0.14000000000000057,,1301.0,12797.09,7.0,0.28999999999999915,2.959183673469379,-1.4042126379137467,1828.1557142857143,9.836348962336665 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,720.1,748.9,720.1,,740.1,742.0,-1.8999999999999773,,252.0,185981.8,15.0,28.799999999999955,3.9994445215942163,-0.2560646900269511,12398.786666666665,738.0230158730159 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SMB,Support Microfinance Bittiya Sanstha Ltd.,1816.1,1835.0,1816.0,,1830.0,1835.0,-5.0,,447.0,813804.0,10.0,19.0,1.0461978965915975,-0.2724795640326975,81380.4,1820.5906040268455 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1515.2,1515.2,1515.0,,1515.1,1521.0,-5.900000000000091,,126.0,190905.4,5.0,0.20000000000004547,0.013199577613519368,-0.3879026955950093,38181.08,1515.1222222222223 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SMH,Super Mai Hydropower Limited,506.0,510.0,506.0,,507.0,511.0,-4.0,,1504.0,763660.0,23.0,4.0,0.7905138339920948,-0.7827788649706457,33202.608695652176,507.7526595744681 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SMHL,Super Madi Hydropower Limited,500.0,507.0,492.5,,499.0,499.9,-0.8999999999999773,,81021.0,40562616.6,226.0,14.5,2.9000000000000004,-0.18003600720143575,179480.60442477878,500.6432480468027 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SMJC,Sagarmatha Jalabidhyut Company Limited,461.0,461.0,447.6,,448.0,460.0,-12.0,,8058.0,3624655.0,61.0,13.399999999999977,2.9067245119305807,-2.608695652173913,59420.57377049181,449.82067510548524 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,757.1,779.0,757.0,,760.7,766.8,-6.099999999999909,,435.0,334252.5,16.0,22.0,2.905824858010831,-0.7955138236828259,20890.78125,768.3965517241379 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SNLI,Sun Nepal Life Insurance Company Limited,430.0,439.0,430.0,,430.7,431.7,-1.0,,1991.0,859737.0,124.0,9.0,2.0930232558139537,-0.23164234422052352,6933.362903225807,431.81165243596183 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SNORL,Snow Rivers Limited,925.0,971.0,925.0,,958.0,926.0,32.0,,23516.0,22557800.0,573.0,46.0,4.972972972972973,3.455723542116631,39367.88830715532,959.2532743663888 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SOHL,Solu Hydropower Limited,605.0,614.0,595.0,,595.0,606.3,-11.299999999999955,,42959.0,25894797.8,640.0,19.0,3.1404958677685952,-1.8637638132937415,40460.621562500004,602.7793430945786 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SONA,Sonapur Minerals And Oil Limited,407.2,419.9,407.2,,409.0,410.0,-1.0,,8884.0,3646644.0,163.0,12.699999999999989,3.118860510805498,-0.24390243902439024,22372.0490797546,410.4732102656461 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SOPL,Sopan Pharmaceuticals Limited,848.0,869.0,839.0,,848.0,848.0,0.0,,14977.0,12811854.4,565.0,30.0,3.5377358490566038,0.0,22675.84849557522,855.4352941176471 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SPC,Samling Power Company Limited,420.0,424.8,412.5,,417.0,420.0,-3.0,,1410.0,589876.5,20.0,12.300000000000011,2.9285714285714315,-0.7142857142857143,29493.825,418.3521276595745 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SPDL,Synergy Power Development Ltd.,384.0,384.0,372.0,,375.5,378.0,-2.5,,24194.0,9054843.9,75.0,12.0,3.125,-0.6613756613756614,120731.25200000001,374.25989501529307 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SPHL,Sayapatri Hydropower Limited,522.5,543.0,522.5,,530.0,536.9,-6.899999999999977,,826.0,439851.0,15.0,20.5,3.923444976076555,-1.285155522443654,29323.4,532.5072639225182 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SPIL,Siddhartha Premier Insurance Limited,697.0,760.1,680.0,,700.0,718.0,-18.0,,13957.0,9870618.7,39.0,80.10000000000002,11.49210903873745,-2.5069637883008355,253092.78717948715,707.2163573833918 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SPL,Shuvam Power Limited,658.7,678.9,640.9,,677.4,678.9,-1.5,,251.0,167547.0,14.0,38.0,5.768938818885683,-0.22094564737074682,11967.642857142857,667.5179282868526 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SRLI,Sanima Reliance Life Insurance Limited,380.5,384.9,380.5,,380.9,382.6,-1.7000000000000455,,3484.0,1328544.1,70.0,4.399999999999977,1.1563731931668797,-0.444328280188198,18979.20142857143,381.3272388059702 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SSHL,Shiva Shree Hydropower Ltd,203.4,207.9,203.4,,205.0,205.0,0.0,,42500.0,8736144.4,104.0,4.5,2.2123893805309733,0.0,84001.38846153846,205.55633882352942 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,STC,Salt Trading Corporation,5130.0,5160.0,5130.0,,5130.1,5200.0,-69.89999999999964,,881.0,4529991.2,13.0,30.0,0.5847953216374269,-1.3442307692307622,348460.8615384615,5141.874233825199 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2070.0,2099.0,2027.0,,2051.0,2080.0,-29.0,,120.0,247374.0,8.0,72.0,3.4782608695652173,-1.3942307692307694,30921.75,2061.45 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,669.2,691.0,669.2,,683.1,688.0,-4.899999999999977,,1315.0,900370.7,22.0,21.799999999999955,3.257621040047811,-0.7122093023255781,40925.94090909091,684.692547528517 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,633.0,633.0,626.0,,628.0,635.0,-7.0,,937.0,589198.7,16.0,7.0,1.1058451816745656,-1.1023622047244095,36824.91875,628.8139807897545 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,SYPNL,SY Panel Nepal Limited,1350.0,1379.0,1347.0,,1350.0,1360.0,-10.0,,12418.0,16838649.0,266.0,32.0,2.3703703703703702,-0.7352941176470588,63303.191729323305,1355.987196005798 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,TAMOR,Sanima Middle Tamor Hydropower Limited,451.0,457.0,449.1,,453.0,456.0,-3.0,,7595.0,3436015.8,70.0,7.899999999999977,1.7516629711751612,-0.6578947368421052,49085.939999999995,452.4049769585253 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,TPC,Terhathum Power Company Limited,360.3,365.4,358.1,,360.0,360.0,0.0,,5345.0,1920856.8,31.0,7.2999999999999545,2.026089369969457,0.0,61963.12258064516,359.37451824134706 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,560.0,569.0,551.0,,557.2,560.0,-2.7999999999999545,,14599.0,8201882.0,616.0,18.0,3.214285714285714,-0.49999999999999184,13314.743506493507,561.8112199465717 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,TRH,Taragaon Regency Hotel Limited,780.0,780.0,770.0,,770.0,780.0,-10.0,,66.0,51045.0,3.0,10.0,1.282051282051282,-1.282051282051282,17015.0,773.4090909090909 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,TSHL,Three Star Hydropower Limited,379.0,388.0,377.0,,385.0,382.0,3.0,,3334.0,1280896.3,33.0,11.0,2.9023746701846966,0.7853403141361256,38815.0393939394,384.1920515896821 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,TTL,Trade Tower Limited,724.0,749.9,724.0,,730.0,731.0,-1.0,,6330.0,4644408.3,122.0,25.899999999999977,3.5773480662983395,-0.13679890560875513,38068.92049180328,733.7137914691942 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,TVCL,Trishuli Jal Vidhyut Company Limited ,514.5,514.5,476.1,,480.5,490.0,-9.5,,1018.0,491393.3,17.0,38.39999999999998,7.4635568513119495,-1.9387755102040816,28905.488235294117,482.70461689587427 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,UAIL,United Ajod Insurance Limited,450.0,453.0,446.4,,448.4,446.0,2.3999999999999773,,3008.0,1353658.0,43.0,6.600000000000023,1.4666666666666717,0.538116591928246,31480.418604651164,450.0192819148936 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,UHEWA,Upper Hewakhola Hydropower Company Limited,606.9,606.9,560.7,,574.3,578.0,-3.7000000000000455,,4182.0,2409239.5,53.0,46.19999999999993,7.612456747404833,-0.6401384083045062,45457.34905660377,576.0974414155907 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2735.5,2850.0,2735.5,,2764.5,2792.0,-27.5,,146.0,409730.0,7.0,114.5,4.185706452202522,-0.9849570200573066,58532.857142857145,2806.3698630136987 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,ULHC,Upper Lohore Khola Hydropower Company Limited,346.0,354.8,345.0,,350.0,348.0,2.0,,2350.0,821041.0,27.0,9.800000000000011,2.8323699421965354,0.5747126436781609,30408.925925925927,349.3791489361702 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,UMHL,United Modi Hydropower Ltd.,570.0,585.0,570.0,,584.0,585.0,-1.0,,6476.0,3743550.1,41.0,15.0,2.631578947368421,-0.17094017094017094,91306.1,578.0651791229154 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,UMRH,United IDI Mardi RB Hydropower Limited.,530.5,537.0,530.5,,532.0,538.7,-6.7000000000000455,,1010.0,537120.0,15.0,6.5,1.2252591894439209,-1.243734917393734,35808.0,531.8019801980198 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,UNHPL,Union Hydropower Limited,386.0,390.0,384.0,,385.5,389.9,-4.399999999999977,,8830.0,3404017.5,53.0,6.0,1.5544041450777202,-1.1284944857655752,64226.74528301887,385.5059456398641 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1240.0,1274.0,1240.0,,1250.0,1269.0,-19.0,,180.0,224994.0,8.0,34.0,2.741935483870968,-1.4972419227738378,28124.25,1249.9666666666667 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,UPCL,UNIVERSAL POWER COMPANY LTD,355.0,355.0,345.1,,350.0,349.9,0.10000000000002274,,8380.0,2937699.1,42.0,9.899999999999977,2.788732394366191,0.02857959416976929,69945.21666666667,350.56075178997617 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,UPPER,Upper Tamakoshi Hydropower Ltd,197.7,198.0,195.1,,197.0,195.5,1.5,,28558.0,5616946.6,175.0,2.9000000000000057,1.4668689934243835,0.7672634271099744,32096.837714285713,196.6855732194131 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,USHEC,Upper Solu Hydro Electric Company Limited,486.0,495.0,486.0,,488.6,491.2,-2.599999999999966,,671.0,328304.9,16.0,9.0,1.8518518518518516,-0.5293159609120451,20519.05625,489.2770491803279 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,USHL,Upper Syange Hydropower Limited,545.1,550.0,540.0,,541.5,550.0,-8.5,,716.0,389116.9,33.0,10.0,1.83452577508714,-1.5454545454545454,11791.421212121213,543.4593575418995 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1179.5,1188.2,1179.5,,1188.2,1178.7,9.5,,60.0,70909.5,4.0,8.700000000000045,0.7376006782535011,0.8059726817680496,17727.375,1181.825 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,670.0,689.0,670.0,,680.2,680.0,0.20000000000004547,,533.0,362329.4,33.0,19.0,2.8358208955223883,0.02941176470588904,10979.678787878789,679.7924953095685 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,VLUCL,Vision Lumbini Urja Company Limited ,427.0,442.0,427.0,,436.0,440.0,-4.0,,463.0,201720.5,23.0,15.0,3.51288056206089,-0.9090909090909091,8770.45652173913,435.68142548596114 +2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,YMHL,Yambaling Hydropower Limited,637.8,665.0,637.8,,643.3,642.0,1.2999999999999545,,36868.0,24094598.2,765.0,27.200000000000045,4.2646597679523435,0.20249221183799912,31496.20679738562,653.5368937832267 From ca91458d65e372aefe8e00444c87d76e7b7bc59e Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Wed, 29 Jul 2026 08:45:41 +0000 Subject: [PATCH 8/9] Update market data (2026-07-29 14:30:28 NPT) [run:30436781636-1] --- .../2026/07/market_summary_2026-07-29.csv | 1 + data/nepse/2026/07/today_price_2026-07-29.csv | 335 ++++++++++++++++++ 2 files changed, 336 insertions(+) diff --git a/data/nepse/2026/07/market_summary_2026-07-29.csv b/data/nepse/2026/07/market_summary_2026-07-29.csv index 4d72181b..c834e9a2 100644 --- a/data/nepse/2026/07/market_summary_2026-07-29.csv +++ b/data/nepse/2026/07/market_summary_2026-07-29.csv @@ -6,3 +6,4 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-29T07:15:36+00:00,2026-07-29T13:00:36+05:45,2026-07-29,13:00:36,1785309336,2,7,13,OPEN,,,,,,,,,, 2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,OPEN,,,,,,,,,, 2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,OPEN,,,,,,,,,, +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,OPEN,,,,,,,,,, diff --git a/data/nepse/2026/07/today_price_2026-07-29.csv b/data/nepse/2026/07/today_price_2026-07-29.csv index f5cdd234..1daa714d 100644 --- a/data/nepse/2026/07/today_price_2026-07-29.csv +++ b/data/nepse/2026/07/today_price_2026-07-29.csv @@ -1871,3 +1871,338 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,670.0,689.0,670.0,,680.2,680.0,0.20000000000004547,,533.0,362329.4,33.0,19.0,2.8358208955223883,0.02941176470588904,10979.678787878789,679.7924953095685 2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,VLUCL,Vision Lumbini Urja Company Limited ,427.0,442.0,427.0,,436.0,440.0,-4.0,,463.0,201720.5,23.0,15.0,3.51288056206089,-0.9090909090909091,8770.45652173913,435.68142548596114 2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,nepse_official,OPEN,2026-07-29,YMHL,Yambaling Hydropower Limited,637.8,665.0,637.8,,643.3,642.0,1.2999999999999545,,36868.0,24094598.2,765.0,27.200000000000045,4.2646597679523435,0.20249221183799912,31496.20679738562,653.5368937832267 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,945.7,945.7,925.0,,925.1,945.7,-20.600000000000023,,2325.0,2153024.7,23.0,20.700000000000045,2.188854816538019,-2.178280638680345,93609.7695652174,926.0321290322581 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,ADBL,Agricultural Development Bank Limited,323.0,323.0,318.1,,320.2,320.5,-0.30000000000001137,,72872.0,23348920.7,139.0,4.899999999999977,1.5170278637770829,-0.09360374414976955,167977.84676258994,320.41004363816006 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,AHL,Asian Hydropower Limited,410.4,430.0,410.4,,420.0,420.0,0.0,,1694.0,712831.0,35.0,19.600000000000023,4.775828460038992,0.0,20366.6,420.797520661157 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,AHPC,Arun Valley Hydropower Development Co. Ltd.,270.0,270.0,267.6,,269.0,270.0,-1.0,,19828.0,5325554.5,101.0,2.3999999999999773,0.8888888888888804,-0.3703703703703704,52728.262376237624,268.5875781722816 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,355.0,372.0,355.0,,365.0,369.0,-4.0,,125773.0,46268339.1,303.0,17.0,4.788732394366197,-1.084010840108401,152700.7891089109,367.8717936282032 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,AKPL,Arun Kabeli Power Ltd.,257.0,261.9,256.8,,258.0,258.5,-0.5,,16814.0,4354581.5,95.0,5.099999999999966,1.9844357976653564,-0.19342359767891684,45837.7,258.98545854644937 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1050.0,1130.0,1050.0,,1073.5,1094.0,-20.5,,508.0,548424.3,31.0,80.0,7.6190476190476195,-1.8738574040219378,17691.106451612904,1079.5753937007876 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,ALICL,Asian Life Insurance Co. Limited,455.7,455.7,429.2,,432.6,434.0,-1.3999999999999773,,5555.0,2415466.9,42.0,26.5,5.815229317533465,-0.3225806451612851,57511.11666666666,434.82752475247526 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5600.0,5650.0,5600.0,,5615.0,5735.0,-120.0,,1359.0,7626702.0,40.0,50.0,0.8928571428571428,-2.092414995640802,190667.55,5611.995584988962 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,APHL,Appolo Hydropower Limited,825.6,872.9,825.6,,854.0,869.0,-15.0,,10928.0,9381582.6,220.0,47.299999999999955,5.729166666666661,-1.726121979286536,42643.557272727274,858.4903550512445 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,API,Api Power Company Ltd.,336.5,339.0,334.0,,335.0,336.5,-1.5,,96293.0,32374274.9,278.0,5.0,1.4858841010401187,-0.44576523031203563,116454.2262589928,336.2059017789455 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1037.2,1040.1,1030.0,,1032.0,1042.0,-10.0,,1780.0,1844293.5,36.0,10.099999999999909,0.9737755495564895,-0.9596928982725527,51230.375,1036.1199438202248 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,BANDIPUR,Bandipur Cablecar and Tourism Limited,721.1,742.7,721.1,,730.8,730.0,0.7999999999999545,,9150.0,6719261.6,188.0,21.600000000000023,2.995423658299823,0.10958904109588417,35740.75319148936,734.3455300546448 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,BARUN,Barun Hydropower Co. Ltd.,325.0,333.0,325.0,,326.5,324.2,2.3000000000000114,,8761.0,2867768.9,50.0,8.0,2.4615384615384617,0.7094386181369561,57355.378,327.3335121561465 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,BBC,Bishal Bazar Company Limited,4210.0,4328.0,4210.0,,4318.0,4300.0,18.0,,120.0,514038.0,12.0,118.0,2.802850356294537,0.4186046511627907,42836.5,4283.65 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,BEDC,Bhugol Energy Development Company Limited,322.0,328.9,321.5,,322.1,325.0,-2.8999999999999773,,7427.0,2401658.3,66.0,7.399999999999977,2.298136645962726,-0.8923076923076854,36388.762121212116,323.36856065706206 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,BFC,Best Finance Company Ltd.,489.0,525.0,489.0,,512.2,514.0,-1.7999999999999545,,19432.0,10038517.6,118.0,36.0,7.361963190184049,-0.35019455252917403,85072.18305084745,516.5972416632359 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,BGWT,Bhagawati Hydropower Development Company Limited,573.0,590.1,573.0,,580.5,590.0,-9.5,,928.0,543155.5,11.0,17.100000000000023,2.9842931937172814,-1.6101694915254237,49377.77272727273,585.296875 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,BHCL,Bikash Hydropower Company Limited,496.0,505.0,496.0,,499.0,499.2,-0.19999999999998863,,8418.0,4206359.3,133.0,9.0,1.8145161290322582,-0.040064102564100285,31626.761654135338,499.68630315989543 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,BHDC,Bindhyabasini Hydropower Development Company Limited,426.1,436.0,426.1,,434.5,435.0,-0.5,,1609.0,698790.0,32.0,9.899999999999977,2.3233982633184644,-0.11494252873563218,21837.1875,434.3008079552517 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,BHL,Balephi Hydropower Limited,215.0,216.0,212.2,,212.2,214.8,-2.6000000000000227,,22362.0,4779494.7,144.0,3.8000000000000114,1.7674418604651216,-1.210428305400383,33190.93541666667,213.73288167426887 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,BHPL,Barahi Hydropower Public Limited,489.0,489.0,468.6,,474.2,483.0,-8.800000000000011,,2630.0,1244817.0,21.0,20.399999999999977,4.17177914110429,-1.821946169772259,59277.0,473.3144486692015 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,BJHL,Bhujung Hydropower Limited,746.0,793.0,716.1,,724.0,745.0,-21.0,,7560.0,5539536.1,110.0,76.89999999999998,10.3083109919571,-2.8187919463087248,50359.41909090909,732.7428703703703 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,278.4,289.9,278.4,,284.0,287.0,-3.0,,11845.0,3380473.2,87.0,11.5,4.130747126436781,-1.0452961672473868,38856.01379310345,285.3924187420853 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,BNT,Bottlers Nepal (Terai) Limited,11750.0,11750.0,11750.0,,11750.0,11620.1,129.89999999999964,,10.0,117500.0,1.0,0.0,0.0,1.1178905517164193,117500.0,11750.0 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,BOKD86KA,"BOK Debenture 2086 ""KA""",1145.4,1145.4,1145.4,,1145.4,1145.4,0.0,,9.0,10308.6,1.0,0.0,0.0,0.0,10308.6,1145.4 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,BPCL,Butwal Power Company Limited,660.0,661.0,650.2,,650.5,660.0,-9.5,,7170.0,4684961.5,49.0,10.799999999999955,1.6363636363636296,-1.4393939393939394,95611.45918367348,653.4116457461646 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,BUNGAL,Bungal Hydro Limited,599.2,612.0,591.2,,594.0,599.5,-5.5,,19684.0,11794758.6,185.0,20.799999999999955,3.471295060080099,-0.9174311926605505,63755.45189189189,599.205374923796 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,940.5,944.0,935.3,,935.3,940.0,-4.7000000000000455,,12631.0,11852582.9,97.0,8.700000000000045,0.9250398724082983,-0.5000000000000049,122191.5762886598,938.3724883223815 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,CBLD88,Civil Bank Debenture 2088,1274.6,1274.6,1235.0,,1235.0,1314.0,-79.0,,88.0,109501.0,8.0,39.59999999999991,3.106857053193152,-6.012176560121765,13687.625,1244.3295454545455 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,CFCL,Central Finance Co. Ltd.,686.0,686.0,641.0,,647.0,654.2,-7.2000000000000455,,229885.0,149165530.9,322.0,45.0,6.559766763848396,-1.1005808621216822,463246.9903726708,648.8702216325554 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,CGH,Chandragiri Hills Limited,789.0,797.0,787.0,,790.0,788.6,1.3999999999999773,,8676.0,6855992.8,103.0,10.0,1.2674271229404308,0.1775297996449375,66563.03689320388,790.2250806823421 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,CHCL,Chilime Hydropower Company Limited,496.1,497.2,492.0,,497.0,497.0,0.0,,66160.0,32722303.3,109.0,5.199999999999989,1.0481757710139061,0.0,300204.61743119266,494.59345979443776 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,CHDC,CEDB Holdings Limited,2282.0,2339.0,2246.1,,2268.0,2280.0,-12.0,,18426.0,41977013.0,121.0,92.90000000000009,4.070990359333922,-0.5263157894736842,346917.46280991734,2278.140290893303 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,CHL,Chhyangdi Hydropower Ltd.,262.0,265.0,260.0,,264.9,262.0,2.8999999999999773,,6753.0,1764861.0,33.0,5.0,1.9083969465648856,1.1068702290076249,53480.63636363636,261.3447356730342 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,CIT,Citizen Investment Trust,1717.0,1724.0,1710.0,,1720.9,1717.0,3.900000000000091,,1975.0,3395823.5,69.0,14.0,0.8153756552125802,0.2271403610949383,49214.833333333336,1719.4043037974684 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,CITY,City Hotel Limited,357.4,378.0,357.4,,370.5,369.0,1.5,,38670.0,14366575.3,229.0,20.600000000000023,5.763850027979861,0.40650406504065045,62736.13668122271,371.5173338505301 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,CKHL,Chirkhwa Hydropower Limited ,589.5,624.0,572.0,,583.1,607.7,-24.600000000000023,,1127.0,667431.4,40.0,52.0,8.821034775233247,-4.048050024683236,16685.785,592.219520851819 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,CLI,Citizen Life Insurance Company Limited,441.0,455.0,441.0,,447.0,450.0,-3.0,,12884.0,5734224.9,123.0,14.0,3.1746031746031744,-0.6666666666666667,46619.714634146345,445.065577460416 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,CORBL,Corporate Development Bank Limited,1350.0,1350.0,1261.0,,1299.0,1377.9,-78.90000000000009,,95562.0,124206967.1,1400.0,89.0,6.592592592592593,-5.726104942303511,88719.26221428571,1299.7526956321549 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,CREST,Crest Micro Life Insurance Limited,1190.0,1256.0,1160.0,,1183.0,1197.9,-14.900000000000091,,7659.0,9113073.6,95.0,96.0,8.067226890756302,-1.2438433926037307,95927.09052631579,1189.851625538582 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,CSY,Citizens Santulit Yojana,9.01,9.3,9.01,,9.03,9.25,-0.22000000000000064,,5380.0,49353.0,19.0,0.2900000000000009,3.218645948945626,-2.378378378378385,2597.5263157894738,9.173420074349442 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1360.0,1360.0,1331.0,,1331.0,1360.0,-29.0,,486.0,649914.8,18.0,29.0,2.1323529411764706,-2.1323529411764706,36106.37777777778,1337.2732510288067 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,CZBIL,Citizens Bank International Limited,218.4,218.4,205.0,,206.0,208.0,-2.0,,71254.0,14664724.2,133.0,13.400000000000006,6.135531135531138,-0.9615384615384616,110261.08421052631,205.80913632918853 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,842.0,847.0,837.0,,837.0,842.0,-5.0,,4377.0,3675301.0,43.0,10.0,1.187648456057007,-0.5938242280285035,85472.11627906977,839.6849440255883 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,DHEL,Daramkhola Hydro Energy Limited,590.2,609.0,590.2,,592.4,597.1,-4.7000000000000455,,12459.0,7435794.9,157.0,18.799999999999955,3.1853608946119882,-0.7871378328588252,47361.75095541401,596.8211654225861 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,DHPL,Dibyashwori Hydropower Ltd.,295.0,297.0,287.5,,294.0,290.0,4.0,,987.0,288590.0,10.0,9.5,3.2203389830508473,1.3793103448275863,28859.0,292.39108409321176 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1248.6,1248.6,1184.0,,1200.0,1215.0,-15.0,,154.0,186465.0,9.0,64.59999999999991,5.173794650008002,-1.2345679012345678,20718.333333333332,1210.8116883116884 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,DOLTI,Dolti Power Company Limited,320.0,326.0,320.0,,321.2,323.0,-1.8000000000000114,,8515.0,2752271.1,60.0,6.0,1.875,-0.5572755417956692,45871.185000000005,323.2262008220787 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,DORDI,Dordi Khola Jal Bidyut Company Limited,256.0,262.0,256.0,,256.7,259.0,-2.3000000000000114,,4130.0,1072351.0,39.0,6.0,2.34375,-0.8880308880308925,27496.17948717949,259.64915254237286 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,EBL,Everest Bank Limited,725.0,730.0,720.0,,723.2,725.0,-1.7999999999999545,,25833.0,18751843.4,123.0,10.0,1.3793103448275863,-0.24827586206895924,152454.01138211382,725.8871753183912 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,EBLD85,10.50% Everest Bank Limited Debenture 2085,1123.7,1130.0,1102.1,,1130.0,1123.7,6.2999999999999545,,134.0,150135.5,8.0,27.90000000000009,2.482869093174343,0.5606478597490393,18766.9375,1120.4141791044776 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,EBLD86,Everest Bank Limited,1120.0,1130.0,1120.0,,1130.0,1100.0,30.0,,5110.0,5774075.0,6.0,10.0,0.8928571428571428,2.727272727272727,962345.8333333334,1129.9559686888454 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,ECL,Everest Colour Limited,886.8,990.1,886.8,,990.1,861.0,129.10000000000002,,670.0,660863.0,67.0,103.30000000000007,11.648624267027524,14.994192799070852,9863.626865671642,986.3626865671641 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,EDBL,Excel Development Bank Ltd.,580.1,580.3,578.0,,580.0,580.0,0.0,,6414.0,3719279.5,11.0,2.2999999999999545,0.396483364937072,0.0,338116.3181818182,579.8689585282195 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,EHPL,Eastern Hydropower Limited,360.0,360.0,341.2,,349.0,351.0,-2.0,,5442.0,1868291.7,64.0,18.80000000000001,5.222222222222225,-0.5698005698005698,29192.0578125,343.30975744211685 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,ENL,Emerging Nepal Limited,805.0,806.0,801.0,,801.0,805.0,-4.0,,275.0,221337.0,12.0,5.0,0.6211180124223602,-0.4968944099378882,18444.75,804.8618181818182 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,750.0,770.0,750.0,,760.3,765.2,-4.900000000000091,,3629.0,2758000.6,39.0,20.0,2.666666666666667,-0.6403554626241624,70717.9641025641,759.9891430146046 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,951.1,960.0,949.0,,950.0,972.7,-22.700000000000045,,5460.0,5205901.0,88.0,11.0,1.156555567237935,-2.3337102909427414,59157.96590909091,953.4617216117216 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,GBBL,Garima Bikas Bank Limited,416.0,422.9,416.0,,421.1,418.0,3.1000000000000227,,40162.0,16919921.5,85.0,6.899999999999977,1.6586538461538407,0.7416267942583786,199057.9,421.2918056869678 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,GBIME,Global IME Bank Limited,253.5,261.0,253.5,,255.9,259.4,-3.4999999999999716,,260834.0,67482439.0,601.0,7.5,2.9585798816568047,-1.3492675404780152,112283.59234608985,258.71795471449275 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,GBIMEP,Global IME Bank Ltd. Promoter Share,120.8,120.8,120.8,,120.8,127.1,-6.299999999999997,,16479.0,1990663.2,1.0,0.0,0.0,-4.956726986624703,1990663.2,120.8 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,GBIMESY2,Global IME Sammunat Yojana -2,9.11,9.4,9.1,,9.12,9.11,0.009999999999999787,,1300.0,11945.0,10.0,0.3000000000000007,3.2930845225027525,0.10976948408342246,1194.5,9.188461538461539 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,769.8,769.8,736.5,,740.2,752.0,-11.799999999999955,,3525.0,2623156.0,35.0,33.299999999999955,4.325798908807476,-1.5691489361702067,74947.31428571428,744.157730496454 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,GCIL,Ghorahi Cement Industry Limited,354.4,365.0,354.4,,360.0,360.0,0.0,,7631.0,2734455.7,113.0,10.600000000000023,2.990970654627546,0.0,24198.72300884956,358.3351723234177 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,GFCL,Goodwill Finance Limited,626.8,626.8,611.0,,614.0,617.7,-3.7000000000000455,,3371.0,2079828.1,23.0,15.799999999999955,2.520740268028072,-0.5989962765096398,90427.30869565217,616.9765944823495 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,GHL,Ghalemdi Hydro Limited,230.0,232.0,225.2,,228.2,227.3,0.8999999999999773,,11354.0,2596083.4,64.0,6.800000000000011,2.9565217391304395,0.39595248570170577,40563.803125,228.6492337502202 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,GIBF1,Global IME Balanced Fund-1,10.53,10.65,10.53,,10.65,10.68,-0.02999999999999936,,4600.0,48836.0,9.0,0.120000000000001,1.1396011396011492,-0.2808988764044884,5426.222222222223,10.616521739130436 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1118.0,1118.0,1117.5,,1117.5,1109.0,8.5,,27.0,29943.5,5.0,0.5,0.044722719141323794,0.7664562669071235,5988.7,1109.0185185185185 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1780.0,1800.0,1780.0,,1800.0,1795.0,5.0,,266.0,477742.0,6.0,20.0,1.1235955056179776,0.2785515320334262,79623.66666666667,1796.0225563909773 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,GLH,GreenLife Hydropower Limited,251.0,257.5,251.0,,256.0,253.0,3.0,,10130.0,2588483.3,62.0,6.5,2.589641434262948,1.185770750988142,41749.73064516129,255.52648568608092 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1273.0,1273.0,1212.5,,1212.5,1212.5,0.0,,283.0,351551.2,8.0,60.5,4.752553024351924,0.0,43943.9,1242.2303886925795 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,479.9,479.9,463.1,,463.1,471.0,-7.899999999999977,,6907.0,3231421.4,38.0,16.799999999999955,3.500729318608034,-1.6772823779193158,85037.4052631579,467.847314318807 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,GMLI,Guardian Micro Life Insurance Limited ,1145.8,1172.0,1145.8,,1156.0,1164.0,-8.0,,731.0,851442.0,22.0,26.200000000000045,2.2866119741665254,-0.6872852233676976,38701.90909090909,1164.763337893297 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,GRDBL,Green Development Bank Ltd.,1121.0,1121.0,1054.9,,1074.8,1068.0,6.7999999999999545,,3853.0,4097618.2,39.0,66.09999999999991,5.8965209634255045,0.636704119850183,105067.13333333333,1063.4877238515444 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,GSY,Garima Samriddhi Yojana,10.15,10.15,9.75,,9.77,10.46,-0.6900000000000013,,10700.0,105442.5,14.0,0.40000000000000036,3.940886699507393,-6.59655831739963,7531.607142857143,9.854439252336448 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,GUFL,Gurkhas Finance Ltd.,584.0,590.0,577.2,,584.0,584.0,0.0,,13843.0,8063561.3,111.0,12.799999999999955,2.1917808219178005,0.0,72644.6963963964,582.5009968937369 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,GVL,Green Ventures Limited,480.2,489.8,480.0,,483.1,487.9,-4.7999999999999545,,8322.0,4018422.4,56.0,9.800000000000011,2.0408163265306145,-0.983808157409296,71757.54285714285,482.8673876472002 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,H8020,Himalayan 80-20,11.7,11.81,11.7,,11.7,11.81,-0.11000000000000121,,3200.0,37681.0,9.0,0.11000000000000121,0.9401709401709505,-0.9314140558848536,4186.777777777777,11.7753125 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,HATHY,Hathway Investment Nepal Limited,742.6,742.6,703.4,,735.0,721.0,14.0,,2271.0,1640847.3,52.0,39.200000000000045,5.278750336655002,1.9417475728155338,31554.75576923077,722.521928665786 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,HBL,Himalayan Bank Limited,200.8,201.9,198.5,,199.0,200.8,-1.8000000000000114,,37406.0,7469529.9,440.0,3.4000000000000057,1.6932270916334689,-0.8964143426294877,16976.20431818182,199.68801529166444 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,HDHPC,Himal Dolakha Hydropower Company Limited,217.7,218.0,212.7,,213.7,215.9,-2.200000000000017,,35629.0,7654682.4,120.0,5.300000000000011,2.4345429490124078,-1.018990273274672,63789.020000000004,214.84415504224089 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,HDL,Himalayan Distillery Limited,1125.8,1171.0,1125.8,,1168.0,1167.5,0.5,,8433.0,9842861.5,140.0,45.200000000000045,4.014922721620185,0.042826552462526764,70306.15357142857,1167.1838610221748 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,HEI,Himalayan Everest Insurance Limited,542.0,548.4,535.2,,548.4,537.0,11.399999999999977,,544.0,293045.6,8.0,13.199999999999932,2.43542435424353,2.1229050279329567,36630.7,538.6867647058823 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,HEIP,Himalayan Everest Insurance Limited Promoter,341.9,341.9,341.9,,341.9,332.0,9.899999999999977,,10.0,3419.0,1.0,0.0,0.0,2.9819277108433666,3419.0,341.9 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,HFIN,Hotel Forest Inn Limited,725.0,740.0,716.0,,721.0,724.1,-3.1000000000000227,,23399.0,16967569.8,408.0,24.0,3.310344827586207,-0.4281176633061763,41587.18088235294,725.1408094363007 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,HHL,Himalayan Hydropower Limited,339.0,345.0,337.0,,340.0,340.0,0.0,,17877.0,6089767.8,99.0,8.0,2.359882005899705,0.0,61512.80606060606,340.64819600604125 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,HIDCL,Hydorelectricity Investment and Development Company Ltd,260.1,262.9,258.2,,259.0,260.0,-1.0,,24969.0,6493992.9,122.0,4.699999999999989,1.806997308727408,-0.38461538461538464,53229.450000000004,260.0822179502583 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,203.7,203.7,191.1,,192.9,194.0,-1.0999999999999943,,41534.0,7980544.8,99.0,12.599999999999994,6.185567010309276,-0.5670103092783475,80611.56363636363,192.14486444840372 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,HIMSTAR,Him Star Urja Company Limited,722.7,745.1,722.7,,732.0,739.0,-7.0,,2298.0,1686921.0,54.0,22.399999999999977,3.099488030994877,-0.9472259810554804,31239.277777777777,734.0822454308094 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,890.0,901.0,876.3,,876.3,887.0,-10.700000000000045,,65.0,57383.4,6.0,24.700000000000045,2.7752808988764097,-1.2063134160090243,9563.9,882.8215384615385 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,HLI,Himalayan Life Insurance Limited,327.9,330.0,325.0,,325.7,328.0,-2.3000000000000114,,8596.0,2806055.9,150.0,5.0,1.5248551387618179,-0.7012195121951255,18707.039333333334,326.4374011167985 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,HLICF,HLI Large Cap Fund,8.43,8.92,8.3,,8.66,8.41,0.25,,1795.0,15464.8,12.0,0.6199999999999992,7.3546856465005845,2.972651605231867,1288.7333333333333,8.615487465181058 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,HPPL,Himalayan Power Partner Ltd.,378.0,400.0,378.0,,394.3,381.9,12.400000000000034,,521332.0,204322710.1,1304.0,22.0,5.82010582010582,3.2469232783451254,156689.1948619632,391.9243593333998 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,HRL,Himalayan Reinsurance Limited,600.0,613.0,600.0,,602.0,596.0,6.0,,45648.0,27633434.1,436.0,13.0,2.166666666666667,1.006711409395973,63379.436009174315,605.3591416929548 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,HURJA,Himalaya Urja Bikas Company Limited,232.0,238.0,232.0,,238.0,234.1,3.9000000000000057,,6016.0,1422313.9,42.0,6.0,2.586206896551724,1.6659547202050433,33864.61666666666,236.42185837765956 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,ICFC,ICFC Finance Limited,619.9,625.0,610.1,,615.0,613.1,1.8999999999999773,,5151.0,3191997.1,26.0,14.899999999999977,2.4036134860461327,0.30990050562713706,122769.11923076924,619.6849349640846 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,ICFCD89,8% ICFC Finance Limited Debenture 2089,1092.7,1093.6,1092.7,,1093.6,1098.0,-4.400000000000091,,75.0,81997.5,3.0,0.8999999999998636,0.08236478447880145,-0.40072859744991723,27332.5,1093.3 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,IGI,IGI Prudential insurance Limited,441.0,441.0,440.0,,440.0,442.8,-2.8000000000000114,,1005.0,442395.0,6.0,1.0,0.22675736961451248,-0.6323396567299032,73732.5,440.1940298507463 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,IHL,Ingwa Hydropower Limited,348.1,357.9,348.0,,353.0,354.8,-1.8000000000000114,,3200.0,1128390.8,32.0,9.899999999999977,2.844010341855782,-0.507328072153329,35262.2125,352.62212500000004 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,870.1,870.1,870.0,,870.0,892.0,-22.0,,29.0,25231.0,2.0,0.10000000000002274,0.01149293184691676,-2.4663677130044843,12615.5,870.0344827586207 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,ILI,IME Life Insurance Company Limited,415.0,423.0,415.0,,419.0,419.0,0.0,,2063.0,863209.0,116.0,8.0,1.9277108433734942,0.0,7441.456896551724,418.4241396025206 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,JBBD87,Jyoti Bikash Bank Bond 2087,1113.0,1113.0,1113.0,,1113.0,1121.0,-8.0,,25.0,27825.0,1.0,0.0,0.0,-0.7136485280999109,27825.0,1113.0 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,JBBL,Jyoti Bikas Bank Limited,345.4,354.0,345.4,,351.0,349.6,1.3999999999999773,,15345.0,5385236.1,67.0,8.600000000000023,2.489866821077019,0.40045766590388365,80376.65820895522,350.944027370479 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1260.0,1279.9,1260.0,,1271.5,1267.1,4.400000000000091,,1199.0,1524310.0,47.0,19.90000000000009,1.5793650793650866,0.3472496251282528,32432.127659574468,1271.3177648040034 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,JFL,Janaki Finance Company Limited,405.0,405.0,395.2,,395.6,400.0,-4.399999999999977,,1189.0,471266.0,10.0,9.800000000000011,2.419753086419756,-1.0999999999999943,47126.6,396.35492010092514 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,JHAPA,Jhapa Energy Limited,1136.0,1140.0,1130.0,,1130.0,1135.0,-5.0,,2469.0,2798864.0,60.0,10.0,0.8802816901408451,-0.4405286343612335,46647.73333333333,1133.6022681247468 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,JOSHI,Joshi Hydropower Development Company Ltd,260.1,271.0,260.1,,265.0,263.0,2.0,,6373.0,1703479.0,37.0,10.899999999999977,4.190695886197608,0.7604562737642585,46039.97297297297,267.29624980386 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,KAHL,Kalanga Hydro Limited,579.0,579.0,540.0,,552.0,561.3,-9.299999999999955,,30027.0,16841280.8,1168.0,39.0,6.7357512953367875,-1.6568679850347328,14418.90479452055,560.8712425483732 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,KBL,Kumari Bank Limited,234.1,234.1,221.6,,221.8,223.0,-1.1999999999999886,,182063.0,40766087.9,404.0,12.5,5.339598462195643,-0.538116591928246,100906.15816831683,223.91198596090362 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,KBLD89,11% KBL Debenture 2089,1285.0,1285.0,1285.0,,1285.0,1250.0,35.0,,41.0,52685.0,1.0,0.0,0.0,2.8000000000000003,52685.0,1285.0 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,KBLD90,10% KBL Debenture 2090,1425.9,1425.9,1425.9,,1425.9,1425.9,0.0,,1.0,1383.2,1.0,0.0,0.0,0.0,1383.2,1383.2 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,KBSH,Kutheli Bukhari Small Hydropower Limited,1008.0,1008.0,931.2,,942.0,960.0,-18.0,,22774.0,21502463.0,289.0,76.79999999999995,7.619047619047614,-1.875,74402.98615916955,944.1671643101782 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,KDBY,Kumari Dhanabriddhi Yojana,11.0,11.2,11.0,,11.05,11.05,0.0,,106950.0,1183690.5,29.0,0.1999999999999993,1.818181818181812,0.0,40816.91379310345,11.067699859747545 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,KDL,Kalinchowk Darshan Limited,790.0,805.0,783.3,,787.0,790.0,-3.0,,1553.0,1218603.0,25.0,21.700000000000045,2.7468354430379804,-0.37974683544303794,48744.12,784.6767546683838 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,KEF,Kumari Equity Fund,10.34,10.81,10.31,,10.31,10.54,-0.22999999999999865,,49816.0,516861.3,21.0,0.5,4.835589941972921,-2.182163187855775,24612.442857142858,10.375407499598522 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,KHPL,Kalinchock Hydropower Limited,930.0,1031.0,926.1,,929.0,944.0,-15.0,,9776.0,9182499.9,117.0,104.89999999999998,11.279569892473114,-1.5889830508474576,78482.90512820514,939.2900879705402 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,KKHC,Khanikhola Hydropower Co. Ltd.,298.0,299.0,281.3,,295.4,284.7,10.699999999999989,,662705.0,194700072.8,1522.0,17.69999999999999,5.939597315436237,3.7583421145064944,127923.832325887,293.79599188175735 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,787.0,789.0,763.8,,765.0,787.0,-22.0,,3477.0,2685854.6,40.0,25.200000000000045,3.202033036848799,-2.7954256670902162,67146.365,772.4632154155881 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,KPCL,Kalika power Company Ltd,471.0,474.0,470.1,,470.1,472.9,-2.7999999999999545,,2624.0,1235770.7,23.0,3.8999999999999773,0.8280254777070015,-0.5920913512370384,53729.16086956522,470.94919969512193 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,KSBBL,Kamana Sewa Bikas Bank Limited,487.8,487.8,483.0,,485.1,486.0,-0.8999999999999773,,14854.0,7204015.7,49.0,4.800000000000011,0.9840098400984033,-0.1851851851851805,147020.72857142857,484.9882657869934 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,KSY,Kumari Sabal Yojana,9.95,9.95,9.66,,9.7,9.95,-0.25,,700.0,6800.0,7.0,0.28999999999999915,2.9145728643216,-2.512562814070352,971.4285714285714,9.714285714285714 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,LBBL,Lumbini Bikas Bank Ltd.,491.1,500.5,491.1,,496.5,499.9,-3.3999999999999773,,11767.0,5863203.9,41.0,9.399999999999977,1.914070454082667,-0.6801360272054365,143004.9731707317,498.2751678422708 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,LEC,Liberty Energy Company Limited,229.5,231.7,228.0,,230.1,227.7,2.4000000000000057,,110590.0,25446627.1,281.0,3.6999999999999886,1.6122004357298425,1.0540184453227956,90557.39181494662,230.0988073062664 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,LICN,Life Insurance Corporation (Nepal) Limited,787.2,795.0,787.0,,790.0,786.3,3.7000000000000455,,7242.0,5703768.2,34.0,8.0,1.0162601626016259,0.4705583110772028,167757.88823529411,787.5957194145263 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,900.0,905.0,885.0,,905.0,910.0,-5.0,,2106.0,1873095.0,11.0,20.0,2.2222222222222223,-0.5494505494505495,170281.36363636365,889.4088319088319 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,LSL,Laxmi Sunrise Bank Limited,225.4,230.0,225.2,,229.0,227.5,1.5,,155111.0,35511595.2,158.0,4.800000000000011,2.129547471162383,0.6593406593406593,224756.93164556965,228.9431129964993 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,LUK,Laxmi Unnati Kosh,10.69,10.89,10.26,,10.7,10.91,-0.21000000000000085,,30360.0,320491.4,13.0,0.6300000000000008,5.893358278765208,-1.9248395967002827,24653.184615384616,10.55637022397892 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,LVF2,Laxmi Value Fund 2,9.35,9.35,9.3,,9.3,9.35,-0.049999999999998934,,1500.0,13965.0,5.0,0.049999999999998934,0.5347593582887586,-0.5347593582887586,2793.0,9.31 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,MABEL,Mabilung Energy Limited,593.0,620.0,590.0,,597.0,606.0,-9.0,,4252.0,2539992.4,80.0,30.0,5.059021922428331,-1.4851485148514851,31749.905,597.3641580432737 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,MAKAR,Makar Jitumaya Suri Hydropower Limited,440.1,450.0,439.7,,440.0,442.5,-2.5,,64823.0,28601732.8,226.0,10.300000000000011,2.3403771870029564,-0.5649717514124294,126556.33982300885,441.22815667278593 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,MANDU,Mandu Hydropower Limited,820.0,839.0,820.0,,820.1,839.9,-19.799999999999955,,2130.0,1749819.0,19.0,19.0,2.317073170731707,-2.3574235027979467,92095.73684210527,821.5112676056337 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,834.5,865.0,834.5,,841.2,859.0,-17.799999999999955,,191.0,161119.2,12.0,30.5,3.654883163571001,-2.0721769499417877,13426.6,843.5560209424084 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,268.3,277.0,265.0,,269.7,273.4,-3.6999999999999886,,35045.0,9427207.0,209.0,12.0,4.472605292582929,-1.3533284564740267,45106.253588516745,269.00291054358684 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,MBL,Machhapuchhre Bank Limited,263.0,265.0,258.0,,260.3,261.0,-0.6999999999999886,,58608.0,15372225.8,167.0,7.0,2.6615969581749046,-0.26819923371647075,92049.25628742516,262.288865001365 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,MBLEF,MBL Equity Fund,10.01,10.27,9.92,,9.92,10.0,-0.08000000000000007,,4800.0,47900.0,16.0,0.34999999999999964,3.496503496503493,-0.8000000000000007,2993.75,9.979166666666666 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,MCHL,Menchhiyam Hydropower Limited,285.2,285.2,272.1,,281.1,277.1,4.0,,2950.0,827630.8,54.0,13.099999999999966,4.593267882187926,1.443522194153735,15326.496296296296,280.55281355932203 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,MDB,Miteri Development Bank Limited,570.0,598.0,570.0,,587.0,593.0,-6.0,,1165.0,685521.0,34.0,28.0,4.912280701754386,-1.0118043844856661,20162.382352941175,588.4300429184549 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,MEHL,Manakamana Engineering Hydropower Limited,305.0,314.0,296.0,,305.0,309.0,-4.0,,1903.0,579181.0,45.0,18.0,5.901639344262295,-1.2944983818770228,12870.68888888889,304.35155018392015 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,MEL,Modi Energy Limited,218.0,222.0,217.0,,217.0,220.0,-3.0,,18826.0,4117366.3,96.0,5.0,2.293577981651376,-1.3636363636363635,42889.23229166667,218.70637947519387 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,MEN,Mountain Energy Nepal Limited,592.0,600.0,592.0,,599.0,597.0,2.0,,20227.0,12086300.8,137.0,8.0,1.3513513513513513,0.33500837520938026,88221.17372262775,597.533039996045 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,MERO,Mero Microfinance Bittiya Sanstha Ltd.,722.0,722.0,679.4,,686.0,687.7,-1.7000000000000455,,1353.0,928066.0,25.0,42.60000000000002,5.900277008310253,-0.24720081430857138,37122.64,685.9320029563931 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,MFIL,Manjushree Finance Ltd.,777.0,794.3,777.0,,794.0,791.9,2.1000000000000227,,50112.0,39583981.8,81.0,17.299999999999955,2.2265122265122206,0.26518499810582435,488691.1333333333,789.9102370689654 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,MHCL,Molung Hydropower Company Limited,328.5,328.5,315.0,,317.0,319.0,-2.0,,2017.0,643260.5,28.0,13.5,4.10958904109589,-0.6269592476489028,22973.589285714286,318.9194348041646 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,MHL,Mandakini Hydropower Limited,470.0,480.0,465.6,,470.0,470.0,0.0,,6420.0,2995873.8,31.0,14.399999999999977,3.063829787234038,0.0,96641.09032258064,466.64700934579434 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,MHNL,Mountain Hydro Nepal Limited,237.0,243.1,237.0,,238.5,242.9,-4.400000000000006,,2338.0,559424.6,25.0,6.099999999999994,2.573839662447255,-1.8114450391107473,22376.984,239.27485029940118 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,MKCL,Muktinath Krishi Company Limited,1157.9,1158.0,1112.1,,1112.1,1139.0,-26.90000000000009,,109.0,123239.5,10.0,45.90000000000009,3.964072890577778,-2.3617208077260834,12323.95,1130.6376146788991 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,MKHC,Maya Khola Hydropower Company Limited,288.6,294.5,288.0,,290.0,291.0,-1.0,,6434.0,1864910.8,39.0,6.5,2.2522522522522523,-0.3436426116838488,47818.225641025645,289.85247124650294 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,MKHL,Mai Khola Hydropower Limited,488.3,507.8,488.3,,500.0,503.0,-3.0,,2332.0,1169329.6,37.0,19.5,3.9934466516485765,-0.5964214711729622,31603.502702702706,501.42778730703265 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,MKJC,Mailung Khola Jal Vidhyut Company Limited,470.9,474.0,463.0,,470.0,471.9,-1.8999999999999773,,1625.0,768109.0,14.0,11.0,2.335952431514122,-0.40262767535494326,54864.92857142857,472.68246153846155 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1135.0,1149.9,1135.0,,1143.9,1150.0,-6.099999999999909,,288.0,327518.4,8.0,14.900000000000091,1.3127753303964838,-0.5304347826086878,40939.8,1137.2166666666667 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,MLBL,Mahalaxmi Bikas Bank Ltd.,356.1,358.9,355.0,,357.0,356.1,0.8999999999999773,,3871.0,1377307.3,35.0,3.8999999999999773,1.0951979780960341,0.2527379949452337,39351.637142857144,355.80142082149314 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1116.0,1149.4,1116.0,,1149.4,1150.0,-0.599999999999909,,172.0,194122.0,10.0,33.40000000000009,2.992831541218646,-0.052173913043470355,19412.2,1128.6162790697674 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1727.0,1727.0,1727.0,,1727.0,1727.0,0.0,,9.0,15077.6,3.0,0.0,0.0,0.0,5025.866666666667,1675.288888888889 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,MMF1,Mega Mutual Fund -1,9.0,9.29,9.0,,9.05,9.12,-0.06999999999999851,,12600.0,115155.0,21.0,0.28999999999999915,3.2222222222222126,-0.7675438596491065,5483.571428571428,9.139285714285714 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,492.0,492.0,480.0,,483.5,492.3,-8.800000000000011,,1415.0,684667.0,16.0,12.0,2.4390243902439024,-1.7875279301239104,42791.6875,483.8636042402827 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,MNBBL,Muktinath Bikas Bank Ltd.,374.0,374.0,370.0,,370.0,372.2,-2.1999999999999886,,17839.0,6614841.0,124.0,4.0,1.06951871657754,-0.5910800644814586,53345.49193548387,370.8078367621504 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,MNMF1,Muktinath Mutual Fund 1,9.65,9.75,9.55,,9.65,9.6,0.05000000000000071,,56801.0,548625.7,22.0,0.1999999999999993,2.072538860103619,0.5208333333333408,24937.531818181815,9.658733120895757 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,MPFL,Multipurpose Finance Company Limited,653.0,653.0,611.1,,617.0,622.3,-5.2999999999999545,,1963.0,1215819.8,22.0,41.89999999999998,6.416539050535984,-0.8516792543789098,55264.53636363637,619.3682119205298 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,MSHL,Mid Solu Hydropower Limited,610.0,620.0,605.1,,615.0,616.0,-1.0,,357.0,218405.1,14.0,14.899999999999977,2.4426229508196684,-0.16233766233766234,15600.364285714286,611.7789915966387 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1201.0,1239.0,1201.0,,1210.0,1220.0,-10.0,,752.0,910991.6,19.0,38.0,3.1640299750208163,-0.819672131147541,47946.926315789475,1211.425 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,NABBC,Narayani Development Bank Limited,776.0,800.0,776.0,,795.0,790.0,5.0,,3567.0,2826424.3,41.0,24.0,3.0927835051546393,0.6329113924050633,68937.17804878048,792.3813568825343 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,NABIL,Nabil Bank Limited,558.0,560.0,553.5,,560.0,558.0,2.0,,50420.0,28154236.4,424.0,6.5,1.1648745519713262,0.35842293906810035,66401.50094339623,558.394216580722 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,NABILD2089,7% Nabil Debenture 2089,1056.0,1056.0,1056.0,,1056.0,1081.0,-25.0,,10.0,10560.0,1.0,0.0,0.0,-2.3126734505087883,10560.0,1056.0 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,747.0,747.0,728.0,,728.1,747.0,-18.899999999999977,,51.0,37171.5,5.0,19.0,2.5435073627844713,-2.5301204819277077,7434.3,728.8529411764706 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,NBBD2085,10.25% NBBL Debenture 2085,1160.7,1160.7,1160.7,,1160.7,1160.0,0.7000000000000455,,1000.0,1160700.0,1.0,0.0,0.0,0.06034482758621081,1160700.0,1160.7 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,NBF2,NABIL BALANCED FUND-2,9.92,9.92,9.9,,9.9,10.2,-0.29999999999999893,,7500.0,74347.0,5.0,0.019999999999999574,0.20161290322580216,-2.9411764705882253,14869.4,9.912933333333333 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,NBF3,Nabil Balanced Fund-3,9.6,9.63,9.33,,9.55,9.71,-0.16000000000000014,,14200.0,134518.0,19.0,0.3000000000000007,3.1250000000000075,-1.6477857878475812,7079.894736842105,9.473098591549295 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,NBL,Nepal Bank Limited,274.0,274.0,269.1,,271.0,271.9,-0.8999999999999773,,20245.0,5491197.4,106.0,4.899999999999977,1.7883211678832036,-0.3310040456049935,51803.749056603774,271.23721412694493 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,NBLD85,Nabil Debenture 2085,1035.4,1040.0,1035.4,,1040.0,1046.0,-6.0,,75.0,77885.0,2.0,4.599999999999909,0.444272744832906,-0.5736137667304015,38942.5,1038.4666666666667 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1500.0,1529.0,1470.0,,1500.0,1500.0,0.0,,311.0,466387.6,10.0,59.0,3.933333333333333,0.0,46638.759999999995,1499.6385852090032 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,NFS,Nepal Finance Ltd.,572.1,588.0,572.1,,580.2,586.0,-5.7999999999999545,,4650.0,2707387.6,27.0,15.899999999999977,2.779234399580489,-0.989761092150163,100273.61481481482,582.2338924731183 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,NGPL,Ngadi Group Power Ltd.,411.0,413.8,409.5,,409.7,410.0,-0.30000000000001137,,95967.0,39424168.0,233.0,4.300000000000011,1.04622871046229,-0.07317073170731984,169202.43776824034,410.8096324778309 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,NHDL,Nepal Hydro Developers Ltd.,633.0,639.6,621.0,,629.0,639.9,-10.899999999999977,,5659.0,3556391.5,23.0,18.600000000000023,2.9383886255924208,-1.7033911548679448,154625.71739130435,628.4487541968546 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,NHPC,National Hydro Power Company Limited,260.0,273.0,260.0,,269.0,268.0,1.0,,80581.0,21759789.3,297.0,13.0,5.0,0.3731343283582089,73265.28383838384,270.0362281431107 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1045.0,1045.0,1045.0,,1045.0,1063.3,-18.299999999999955,,25.0,26125.0,1.0,0.0,0.0,-1.7210570864290373,26125.0,1045.0 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,NIBLGF,NIBL Growth Fund,9.11,9.11,9.11,,9.11,9.22,-0.11000000000000121,,150.0,1366.5,1.0,0.0,0.0,-1.193058568329731,1366.5,9.11 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,NIBLSTF,NIBL Stable Fund,8.66,8.71,8.61,,8.61,8.8,-0.19000000000000128,,2427.0,21042.77,8.0,0.10000000000000142,1.1547344110854667,-2.1590909090909234,2630.34625,8.670280181293778 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,NIBSF2,NIBL Samriddhi Fund -2,8.75,9.05,8.75,,8.81,8.99,-0.17999999999999972,,7400.0,66146.0,9.0,0.3000000000000007,3.4285714285714364,-2.0022246941045574,7349.555555555556,8.938648648648648 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,NICA,NIC Asia Bank Ltd.,345.0,345.0,336.0,,336.0,340.0,-4.0,,22471.0,7603993.5,134.0,9.0,2.608695652173913,-1.1764705882352942,56746.22014925373,338.3914156023319 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,NICAD2091,7% NIC ASIA Debenture 2091,1041.0,1048.1,1041.0,,1048.1,1055.0,-6.900000000000091,,45.0,47022.5,2.0,7.099999999999909,0.682036503362143,-0.654028436018966,23511.25,1044.9444444444443 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,NICD88,NIC ASIA Rinpatra 2088,1100.0,1100.0,1100.0,,1100.0,1100.0,0.0,,25.0,27500.0,1.0,0.0,0.0,0.0,27500.0,1100.0 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,NICFC,NIC Asia Flexi CAP Fund,9.2,9.2,9.1,,9.12,9.22,-0.10000000000000142,,1972.0,17983.64,9.0,0.09999999999999964,1.0869565217391266,-1.084598698481577,1998.1822222222222,9.119492900608519 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,NICGF2,NIC ASIA Growth Fund-2,9.05,9.2,9.05,,9.12,9.3,-0.1800000000000015,,600.0,5483.0,5.0,0.14999999999999858,1.6574585635358958,-1.935483870967758,1096.6,9.138333333333334 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,NICL,Nepal Insurance Co. Ltd.,520.0,520.0,508.5,,510.0,510.9,-0.8999999999999773,,20788.0,10589723.9,34.0,11.5,2.2115384615384617,-0.17615971814444653,311462.46764705883,509.4152347508178 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,555.0,560.0,552.3,,554.1,560.0,-5.899999999999977,,3618.0,2008395.5,42.0,7.7000000000000455,1.3873873873873956,-1.0535714285714246,47818.94047619047,555.1120784964069 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,NICSF,NIC Asia Select Fund 30,9.0,9.0,8.92,,8.95,8.9,0.049999999999998934,,6025.0,53886.75,8.0,0.08000000000000007,0.8888888888888897,0.5617977528089768,6735.84375,8.943858921161826 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,NIFRA,Nepal Infrastructure Bank Limited,251.0,254.4,250.0,,250.1,251.5,-1.4000000000000057,,21557.0,5410988.9,236.0,4.400000000000006,1.7529880478087672,-0.5566600397614337,22927.91906779661,251.00843809435452 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,NIL,Neco Insurance Limited,622.0,625.0,616.0,,623.0,622.0,1.0,,2277.0,1407395.4,32.0,9.0,1.4469453376205788,0.1607717041800643,43981.10625,618.0919631093544 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,NIMB,Nepal Investment Mega Bank Limited,203.0,203.8,200.5,,201.5,202.8,-1.3000000000000114,,77782.0,15711895.9,230.0,3.3000000000000114,1.6256157635468036,-0.6410256410256465,68312.59086956522,201.99912447609987 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,145.9,145.9,144.9,,144.9,142.7,2.200000000000017,,40.0,5816.0,2.0,1.0,0.6854009595613434,1.5416958654520092,2908.0,145.4 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,NLG,NLG Insurance Company Ltd.,589.0,590.0,581.0,,581.0,592.0,-11.0,,6302.0,3669932.4,21.0,9.0,1.5280135823429541,-1.8581081081081081,174758.6857142857,582.3440812440494 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,NLIC,Nepal Life Insurance Co. Ltd.,748.1,766.5,748.1,,759.9,755.1,4.7999999999999545,,2102.0,1586748.7,57.0,18.399999999999977,2.4595642293810958,0.6356773937226796,27837.69649122807,754.8756898192198 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,NLICL,National Life Insurance Co. Ltd.,606.9,606.9,579.1,,580.5,578.0,2.5,,2925.0,1737717.9,38.0,27.799999999999955,4.580655791728449,0.43252595155709345,45729.41842105263,594.0915897435897 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,NMB,NMB Bank Limited,247.0,252.0,247.0,,248.0,249.2,-1.1999999999999886,,35168.0,8764151.3,115.0,5.0,2.0242914979757085,-0.4815409309791287,76210.01130434783,249.20812386260238 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,NMB50,NMB 50,10.59,10.59,10.59,,10.59,10.35,0.2400000000000002,,500.0,5295.0,1.0,0.0,0.0,2.3188405797101472,5295.0,10.59 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,NMBHF2,NMB Hybrid Fund L- II,9.58,9.78,9.58,,9.58,9.61,-0.02999999999999936,,80524.0,786358.98,14.0,0.1999999999999993,2.087682672233813,-0.31217481789801627,56168.49857142857,9.765523073866177 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,NMBMF,NMB Microfinance Bittiya Sanstha Ltd.,630.0,635.5,616.5,,631.0,633.9,-2.8999999999999773,,227.0,141023.5,9.0,19.0,3.015873015873016,-0.45748540779302377,15669.277777777777,621.2488986784141 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,NMFBS,National Laghubitta Bittiya Sanstha Limited,1120.0,1130.0,1118.0,,1121.0,1125.0,-4.0,,1579.0,1770502.0,22.0,12.0,1.0714285714285714,-0.35555555555555557,80477.36363636363,1121.2805573147562 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,NMIC,Nepal Micro Insurance Company Limited,932.4,945.0,932.4,,940.0,941.5,-1.5,,808.0,759206.7,30.0,12.600000000000023,1.3513513513513538,-0.15932023366967604,25306.89,939.6122524752475 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,531.0,534.0,525.0,,530.0,532.2,-2.2000000000000455,,4958.0,2628037.3,32.0,9.0,1.694915254237288,-0.41337842916197765,82126.165625,530.0599636950383 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,NRIC,Nepal Reinsurance Company Limited,979.0,979.0,951.0,,955.0,953.0,2.0,,8132.0,7768977.5,94.0,28.0,2.8600612870275794,0.2098635886673662,82648.69680851063,955.358767830792 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,NRM,Nepal Republic Media Limited,315.0,323.0,311.1,,318.0,319.0,-1.0,,3612.0,1137981.5,65.0,11.899999999999977,3.777777777777771,-0.3134796238244514,17507.407692307694,315.0557862679956 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,NRN,NRN Infrastructure and Development Limited,1390.0,1440.0,1390.0,,1406.0,1420.0,-14.0,,35718.0,50787802.1,215.0,50.0,3.597122302158273,-0.9859154929577465,236222.33534883722,1421.9105800996697 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,NSIF2,NMB Sulav Investment Fund - 2,10.84,10.84,10.64,,10.65,10.89,-0.2400000000000002,,15550.0,168210.0,8.0,0.1999999999999993,1.8450184501844953,-2.2038567493112966,21026.25,10.817363344051447 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,NSY,Nepal Life Samriddhi Lagani Yojana,9.4,9.46,9.12,,9.3,9.6,-0.29999999999999893,,5400.0,50050.0,16.0,0.34000000000000163,3.6170212765957617,-3.124999999999989,3128.125,9.268518518518519 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,NTC,Nepal Doorsanchar Company Limited,858.0,875.0,855.2,,874.9,861.9,13.0,,12531.0,10897230.2,163.0,19.799999999999955,2.307692307692302,1.5082956259426847,66854.17300613497,869.621754049956 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,607.0,625.0,602.0,,610.0,617.0,-7.0,,7986.0,4864818.5,51.0,23.0,3.789126853377265,-1.1345218800648298,95388.59803921569,609.1683571249687 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,NWCL,Nepal Warehousing Company Limited ,707.7,723.8,707.7,,709.3,724.0,-14.700000000000045,,1457.0,1035663.0,36.0,16.09999999999991,2.2749752720078997,-2.030386740331498,28768.416666666668,710.8188057652711 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,NYADI,Nyadi Hydropower Limited,358.1,366.0,358.1,,366.0,361.2,4.800000000000011,,1335.0,484565.0,36.0,7.899999999999977,2.2060876850041824,1.328903654485053,13460.138888888889,362.9700374531835 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,OHL,Oriental Hotels Limited,690.7,690.8,670.0,,670.0,689.0,-19.0,,2829.0,1912689.2,24.0,20.799999999999955,3.0114376719270237,-2.7576197387518144,79695.38333333333,676.1008130081301 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,OMPL,Om Megashree Pharmaceuticals Limited,940.1,968.0,940.0,,951.1,955.0,-3.8999999999999773,,304.0,288984.9,25.0,28.0,2.978406552494415,-0.40837696335078294,11559.396,950.6082236842107 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,PBD84,10.15% Prime Debenture 2084,1100.0,1100.0,1100.0,,1100.0,1100.0,0.0,,25.0,27500.0,1.0,0.0,0.0,0.0,27500.0,1100.0 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,PBD88,10% Prime Debenture 2088,1182.0,1182.0,1182.0,,1182.0,1182.0,0.0,,25.0,29550.0,1.0,0.0,0.0,0.0,29550.0,1182.0 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,PCBL,Prime Commercial Bank Ltd.,238.5,244.4,238.5,,240.0,242.0,-2.0,,116861.0,28136905.1,187.0,5.900000000000006,2.4737945492662496,-0.8264462809917356,150464.73315508023,240.77241423571596 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,PCIL,Palpa Cement Industries Limited,625.0,672.7,625.0,,657.0,655.0,2.0,,24171.0,15914736.3,531.0,47.700000000000045,7.632000000000007,0.3053435114503817,29971.25480225989,658.422750403376 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,PHCL,Peoples Hydropower Company Limited,301.2,305.0,301.2,,302.0,302.0,0.0,,10559.0,3201305.8,100.0,3.8000000000000114,1.2616201859229785,0.0,32013.057999999997,303.1826688133346 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,PMHPL,Panchakanya Mai Hydropower Ltd,326.0,326.0,316.8,,321.8,318.0,3.8000000000000114,,1070.0,343686.0,16.0,9.199999999999989,2.8220858895705487,1.194968553459123,21480.375,321.2018691588785 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,PMLI,Prabhu Mahalaxmi Life Insurance Limited,444.4,448.0,444.4,,445.7,444.3,1.3999999999999773,,1896.0,844834.4,69.0,3.6000000000000227,0.8100810081008152,0.31510240828268676,12243.976811594202,445.58776371308016 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,PPCL,Panchthar Power Compant Limited,355.0,355.0,342.0,,342.0,348.0,-6.0,,5878.0,2018117.0,30.0,13.0,3.6619718309859155,-1.7241379310344827,67270.56666666667,343.3339571282749 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,PPL,People's Power Limited,345.0,345.0,326.0,,332.6,334.9,-2.2999999999999545,,12021.0,4005602.6,58.0,19.0,5.507246376811594,-0.6867721707972394,69062.11379310345,333.21708676482825 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,PRIN,Prabhu Insurance Ltd.,674.0,688.3,668.3,,683.0,679.0,4.0,,1740.0,1174411.7,21.0,20.0,2.967359050445104,0.5891016200294551,55924.36666666666,674.9492528735632 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,PROFL,Progressive Finance Limited,437.0,444.0,433.0,,434.0,437.0,-3.0,,1244.0,547379.5,12.0,11.0,2.517162471395881,-0.6864988558352403,45614.958333333336,440.01567524115757 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,PRSF,Prabhu Smart Fund,12.71,12.96,12.71,,12.96,12.85,0.11000000000000121,,600.0,7651.0,2.0,0.25,1.9669551534225018,0.8560311284046787,3825.5,12.751666666666667 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,PRVU,Prabhu Bank Limited,207.0,207.0,196.6,,197.0,198.0,-1.0,,66986.0,13241781.2,211.0,10.400000000000006,5.0241545893719834,-0.5050505050505051,62757.25687203791,197.67983160660435 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,PSF,Prabhu Select Fund,11.79,11.85,11.79,,11.81,11.85,-0.03999999999999915,,4300.0,50770.0,10.0,0.0600000000000005,0.5089058524173071,-0.3375527426160266,5077.0,11.806976744186047 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,PURE,Pure Energy Limited,845.7,872.0,845.7,,868.9,871.3,-2.3999999999999773,,4940.0,4251640.0,43.0,26.299999999999955,3.1098498285443954,-0.27545047629977937,98875.3488372093,860.6558704453441 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,RADHI,Radhi Bidyut Company Ltd,706.9,748.0,706.9,,730.0,744.0,-14.0,,25111.0,18388298.5,104.0,41.10000000000002,5.814117979912297,-1.881720430107527,176810.5625,732.2806140735136 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,RAWA,Rawa Energy Development Limited,430.0,433.0,420.2,,423.2,426.6,-3.400000000000034,,20055.0,8542216.4,156.0,12.800000000000011,2.9767441860465143,-0.7969995311767543,54757.79743589744,425.939486412366 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,RBBF40,RBB Focus 40,9.27,9.54,9.11,,9.28,9.0,0.27999999999999936,,43994.0,407798.34,11.0,0.4299999999999997,4.638619201725995,3.111111111111104,37072.57636363636,9.269408101104696 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,RBCLPO,Rastriya Beema Company Limited Promoter Share,11593.0,11593.0,11593.0,,11593.0,11450.0,143.0,,25.0,289825.0,1.0,0.0,0.0,1.2489082969432315,289825.0,11593.0 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,RFPL,River Falls Power Limited,330.1,341.9,330.1,,337.1,335.0,2.1000000000000227,,16172.0,5459951.4,101.0,11.799999999999955,3.574674341108741,0.6268656716417977,54058.92475247525,337.61757358397233 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,RHGCL,Rapti Hydro And General Construction Limited,258.3,267.7,258.3,,263.0,265.7,-2.6999999999999886,,2951.0,775883.2,49.0,9.399999999999977,3.6391792489353376,-1.016183665788479,15834.351020408163,262.9221280921721 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,260.1,265.9,260.1,,262.9,262.0,0.8999999999999773,,5200.0,1364710.5,48.0,5.7999999999999545,2.2299115724721084,0.3435114503816707,28431.46875,262.4443269230769 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,RIDI,Ridi Power Company Limited,365.0,377.0,365.0,,370.0,372.0,-2.0,,255507.0,95347384.5,448.0,12.0,3.287671232876712,-0.5376344086021506,212828.98325892858,373.16936326597704 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,RLEL,Ridge Line Energy Limited,877.9,910.0,867.0,,892.0,905.0,-13.0,,2155.0,1931481.0,97.0,43.0,4.89805216995102,-1.4364640883977902,19912.17525773196,896.2788863109049 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,RLFL,Reliance Finance Ltd.,462.6,472.9,462.6,,470.0,470.0,0.0,,9370.0,4389503.9,51.0,10.299999999999955,2.2265456117596094,0.0,86068.70392156864,468.4635965848453 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,RMF1,RBB Mutual Fund 1,9.39,9.73,9.11,,9.5,9.68,-0.17999999999999972,,70660.0,668990.6,26.0,0.620000000000001,6.602768903088402,-1.8595041322314023,25730.40769230769,9.467741296348711 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,RMF2,RBB Mutual Fund 2,9.8,10.0,9.8,,10.0,10.0,0.0,,1200.0,11973.0,3.0,0.1999999999999993,2.0408163265306047,0.0,3991.0,9.9775 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,RNLI,Reliable Nepal Life Insurance Limited,440.0,448.8,440.0,,443.3,444.0,-0.6999999999999886,,11170.0,4978982.5,162.0,8.800000000000011,2.0000000000000027,-0.1576576576576551,30734.45987654321,445.7459713518353 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,643.5,650.1,642.2,,642.2,647.6,-5.399999999999977,,4484.0,2901120.0,22.0,7.899999999999977,1.2276612276612242,-0.8338480543545363,131869.0909090909,646.9937555753792 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,RSML,Reliance Spinning Mills Limited,3110.0,3200.0,3100.0,,3143.0,3185.0,-42.0,,39183.0,122203623.7,580.0,100.0,3.215434083601286,-1.3186813186813187,210695.90293103448,3118.791917413164 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,RSY,Reliable Samriddhi Yojana,10.2,10.4,10.2,,10.22,10.2,0.02000000000000135,,6950.0,71179.5,14.0,0.20000000000000107,1.960784313725501,0.19607843137256228,5084.25,10.241654676258992 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,RURU,Ru Ru Jalbidhyut Pariyojana Limited,620.0,628.0,610.0,,618.0,620.2,-2.2000000000000455,,625.0,386715.0,19.0,18.0,2.903225806451613,-0.3547242824895268,20353.42105263158,618.744 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SABBL,Salapa Bikas Bank Limited,1130.0,1130.0,1020.1,,1046.2,1080.0,-33.799999999999955,,10122.0,10747335.7,244.0,109.89999999999998,9.725663716814157,-3.1296296296296253,44046.45778688524,1061.7798557597312 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SADBL,Shangrila Development Bank Ltd.,416.5,421.0,415.0,,420.0,416.1,3.8999999999999773,,11410.0,4779977.3,51.0,6.0,1.440576230492197,0.9372746935832679,93725.0450980392,418.928773006135 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SAGAR,Sagar Distillery Limited,1720.0,1759.0,1713.0,,1725.6,1755.0,-29.40000000000009,,1222.0,2115747.5,47.0,46.0,2.6744186046511627,-1.6752136752136806,45015.90425531915,1731.3809328968903 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SAGF,Sanima Growth Fund,10.05,10.35,10.05,,10.35,10.05,0.29999999999999893,,700.0,7205.0,3.0,0.29999999999999893,2.9850746268656607,2.9850746268656607,2401.6666666666665,10.292857142857143 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SAHAS,Sahas Urja Limited,663.9,670.0,662.0,,665.0,663.9,1.1000000000000227,,39662.0,26361490.0,230.0,8.0,1.2050007531254707,0.16568760355475565,114615.17391304347,664.6535726892239 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SAIL,Shreenagar Agritech Industries Limited,1070.0,1111.0,1070.0,,1090.0,1120.0,-30.0,,15468.0,16830178.6,217.0,41.0,3.8317757009345796,-2.6785714285714284,77558.4267281106,1088.064300491337 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SALICO,Sagarmatha Lumbini Insurance Co. Limited,585.0,600.0,580.0,,590.0,601.0,-11.0,,14735.0,8601075.0,80.0,20.0,3.418803418803419,-1.8302828618968388,107513.4375,583.7173396674584 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SANIMA,Sanima Bank Limited,368.5,375.1,368.0,,375.0,369.5,5.5,,108069.0,40346363.3,268.0,7.100000000000023,1.926729986431485,1.4884979702300407,150546.1317164179,373.33891587781875 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SANVI,Sanvi Energy Limited,618.0,618.9,600.0,,600.0,605.3,-5.2999999999999545,,7857.0,4754886.2,110.0,18.899999999999977,3.0582524271844624,-0.8755988765901132,43226.23818181818,605.1783377879598 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SAPDBL,Saptakoshi Development Bank Ltd,818.0,835.0,806.4,,828.1,816.0,12.100000000000023,,59531.0,48969082.2,315.0,28.600000000000023,3.496332518337411,1.4828431372549047,155457.40380952382,822.5812131494516 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SARBTM,Sarbottam Cement Limited,791.0,805.0,780.0,,791.0,791.0,0.0,,6506.0,5137106.0,62.0,25.0,3.16055625790139,0.0,82856.54838709677,789.5951429449739 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SBCF,Sunrise Bluechip Fund,9.8,9.95,9.55,,9.66,9.68,-0.019999999999999574,,4816.0,47472.95,10.0,0.3999999999999986,4.0816326530612095,-0.20661157024792948,4747.295,9.857340116279069 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SBD87,8.5% Sanima Debenture 2087,1087.1,1098.0,1087.0,,1087.0,1120.0,-33.0,,254.0,276969.5,4.0,11.0,1.0118664336307608,-2.946428571428571,69242.375,1090.4311023622047 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SBI,Nepal SBI Bank Limited,408.1,412.0,402.0,,408.8,408.1,0.6999999999999886,,11396.0,4662459.6,22.0,10.0,2.4503798088703745,0.17152658662092343,211929.9818181818,409.131239031239 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SBL,Siddhartha Bank Limited,412.4,415.0,409.0,,413.1,412.5,0.6000000000000227,,87580.0,36086190.5,164.0,6.0,1.4548981571290012,0.14545454545455097,220037.7469512195,412.0368862754053 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SBLD2091,7.25% SBL Debenture 2091,1048.1,1048.1,1048.0,,1048.0,1080.0,-32.0,,91.0,95376.1,2.0,0.09999999999990905,0.009541074324960316,-2.9629629629629632,47688.05,1048.089010989011 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SBLD89,10.75% SBL Debenture 2089,1271.0,1271.0,1271.0,,1271.0,1260.0,11.0,,4495.0,5713145.0,1.0,0.0,0.0,0.873015873015873,5713145.0,1271.0 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SCB,Standard Chartered Bank Limited,650.1,659.0,641.0,,651.5,655.0,-3.5,,11817.0,7726454.6,74.0,18.0,2.7688047992616522,-0.5343511450381679,104411.54864864865,653.8423119235 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SEF,Siddhartha Equity Fund,9.9,10.39,9.7,,9.7,9.79,-0.08999999999999986,,39840.0,394642.95,15.0,0.6900000000000013,6.969696969696983,-0.9193054136874348,26309.530000000002,9.905696536144578 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SFEF,Sunrise Focused Equity Fund,10.0,10.02,10.0,,10.02,10.0,0.019999999999999574,,1500.0,15028.0,4.0,0.019999999999999574,0.19999999999999576,0.19999999999999576,3757.0,10.018666666666666 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SGHC,Swet-Ganga Hydropower & Construction Limited ,315.0,331.8,315.0,,323.6,318.0,5.600000000000023,,145621.0,46935560.8,357.0,16.80000000000001,5.3333333333333375,1.7610062893081833,131472.15910364146,322.31313340795623 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SGHL,Sanigad Hydro Limited,535.0,544.0,525.0,,525.0,535.0,-10.0,,35791.0,19050724.0,1884.0,19.0,3.551401869158879,-1.8691588785046727,10111.849256900212,532.2769411304517 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SGIC,Sanima GIC Insurance Limited,464.0,469.6,463.6,,464.2,464.2,0.0,,3533.0,1641090.9,40.0,6.0,1.293103448275862,0.0,41027.2725,464.5035097650721 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SHEL,Singati Hydro Energy Limited,307.0,307.0,304.4,,305.1,306.5,-1.3999999999999773,,37088.0,11337885.3,85.0,2.6000000000000227,0.8469055374592909,-0.4567699836867789,133386.88588235294,305.70225679465057 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SHINE,Shine Resunga Development Bank Ltd.,414.5,414.9,411.6,,412.6,414.5,-1.8999999999999773,,1919.0,792347.5,24.0,3.2999999999999545,0.796139927623632,-0.45838359469239504,33014.479166666664,412.8960396039604 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SHIVM,SHIVAM CEMENTS LTD,641.5,644.0,637.0,,639.4,641.0,-1.6000000000000227,,32159.0,20593376.1,169.0,7.0,1.0911925175370227,-0.24960998439937954,121854.29644970415,640.3612083709071 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SHL,Soaltee Hotel Limited,499.0,502.0,498.2,,500.1,500.9,-0.7999999999999545,,5186.0,2596353.5,24.0,3.8000000000000114,0.7615230460921867,-0.15971251746854753,108181.39583333333,500.64664481295796 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1468.5,1505.0,1465.0,,1465.0,1513.9,-48.90000000000009,,56.0,82684.5,6.0,40.0,2.723867892407218,-3.2300680361979057,13780.75,1476.5089285714287 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SHPC,Sanima Mai Hydropower Ltd.,507.0,514.0,505.3,,511.0,511.0,0.0,,5435.0,2771526.4,37.0,8.699999999999989,1.7159763313609446,0.0,74906.11891891892,509.9404599816007 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SICL,Shikhar Insurance Co. Ltd.,614.0,625.0,613.0,,615.0,614.0,1.0,,4281.0,2626634.0,38.0,12.0,1.9543973941368076,0.16286644951140067,69121.94736842105,613.5561784629759 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SIFC,Shree Investment Finance Co. Ltd.,505.1,526.0,505.1,,518.7,520.0,-1.2999999999999545,,3392.0,1763449.8,28.0,20.899999999999977,4.137794496139374,-0.24999999999999126,62980.35,519.8849646226415 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SIGS3,Siddhartha Investment Growth Scheme 3,10.63,10.77,10.63,,10.77,10.6,0.16999999999999993,,10900.0,117190.0,7.0,0.1399999999999988,1.3170272812793866,1.6037735849056596,16741.428571428572,10.75137614678899 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SIKLES,Sikles Hydropower Limited,555.0,562.0,555.0,,560.0,559.1,0.8999999999999773,,5553.0,3102059.4,42.0,7.0,1.2612612612612613,0.16097299230906406,73858.55714285714,558.627660723933 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SINDU,Sindhu Bikash Bank Ltd,720.0,720.0,699.0,,708.0,709.5,-1.5,,13676.0,9634438.0,110.0,21.0,2.9166666666666665,-0.21141649048625794,87585.8,704.4777712781515 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SIPD,Shikhar power Development Limited,716.0,716.0,684.1,,690.0,696.0,-6.0,,6705.0,4645436.1,223.0,31.899999999999977,4.455307262569829,-0.8620689655172413,20831.552017937218,692.8316331096196 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,270.8,280.0,270.8,,274.0,277.0,-3.0,,1971.0,538252.0,41.0,9.199999999999989,3.3973412112259926,-1.083032490974729,13128.09756097561,273.0857432775241 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SJLIC,SuryaJyoti Life Insurance Company Limited,417.0,420.0,414.5,,416.5,417.9,-1.3999999999999773,,13249.0,5519369.8,106.0,5.5,1.3189448441247003,-0.3350083752093748,52069.52641509434,416.58765189825647 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,768.0,768.0,758.0,,758.3,761.0,-2.7000000000000455,,1878.0,1427042.7,47.0,10.0,1.3020833333333335,-0.354796320630755,30362.610638297872,759.8736421725239 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SKHEL,Suryakunda Hydro Electric Limited,930.4,1007.0,930.4,,985.0,979.3,5.7000000000000455,,2487.0,2461427.0,70.0,76.60000000000002,8.233018056749787,0.5820484019197433,35163.24285714285,989.7173301166064 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SKHL,Super Khudi Hydropower Limited,903.0,903.0,878.0,,888.0,905.0,-17.0,,2353.0,2090359.0,115.0,25.0,2.768549280177187,-1.8784530386740332,18177.034782608695,888.3803654908627 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,815.0,816.0,806.0,,806.0,815.0,-9.0,,2508.0,2041401.9,24.0,10.0,1.2269938650306749,-1.1042944785276074,85058.41249999999,813.9561004784689 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1075.0,1110.0,1075.0,,1099.0,1099.9,-0.900000000000091,,4043.0,4389541.1,43.0,35.0,3.255813953488372,-0.0818256205109638,102082.35116279068,1085.7138511006676 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SLCF,Sanima Large Cap Fund,9.8,10.09,9.8,,9.88,9.97,-0.08999999999999986,,3550.0,35447.5,10.0,0.28999999999999915,2.959183673469379,-0.9027081243731179,3544.75,9.985211267605633 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,720.1,748.9,720.1,,741.0,742.0,-1.0,,450.0,332720.8,19.0,28.799999999999955,3.9994445215942163,-0.13477088948787064,17511.621052631577,739.3795555555555 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SMB,Support Microfinance Bittiya Sanstha Ltd.,1816.1,1835.0,1816.0,,1816.2,1835.0,-18.799999999999955,,844.0,1537329.0,17.0,19.0,1.0461978965915975,-1.0245231607629404,90431.11764705883,1821.4798578199052 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1515.2,1515.2,1515.0,,1515.1,1521.0,-5.900000000000091,,126.0,190905.4,5.0,0.20000000000004547,0.013199577613519368,-0.3879026955950093,38181.08,1515.1222222222223 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SMH,Super Mai Hydropower Limited,506.0,510.0,506.0,,509.0,511.0,-2.0,,1986.0,1008900.2,32.0,4.0,0.7905138339920948,-0.3913894324853229,31528.13125,508.00614300100705 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SMHL,Super Madi Hydropower Limited,500.0,507.0,492.5,,501.1,499.9,1.2000000000000455,,91764.0,45942470.9,265.0,14.5,2.9000000000000004,0.24004800960192949,173367.8147169811,500.6589828255089 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SMJC,Sagarmatha Jalabidhyut Company Limited,461.0,461.0,447.6,,448.0,460.0,-12.0,,10510.0,4724227.0,79.0,13.399999999999977,2.9067245119305807,-2.608695652173913,59800.3417721519,449.49828734538534 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,757.1,779.0,757.0,,760.7,766.8,-6.099999999999909,,435.0,334252.5,16.0,22.0,2.905824858010831,-0.7955138236828259,20890.78125,768.3965517241379 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SNLI,Sun Nepal Life Insurance Company Limited,430.0,439.0,430.0,,431.0,431.7,-0.6999999999999886,,2490.0,1075180.5,159.0,9.0,2.0930232558139537,-0.16214964095436382,6762.141509433963,431.7993975903614 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SNORL,Snow Rivers Limited,925.0,971.0,925.0,,969.2,926.0,43.200000000000045,,28384.0,27262333.0,674.0,46.0,4.972972972972973,4.665226781857457,40448.56528189911,960.4824196730552 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SOHL,Solu Hydropower Limited,605.0,614.0,595.0,,597.0,606.3,-9.299999999999955,,46259.0,27871208.8,718.0,19.0,3.1404958677685952,-1.5338941118258214,38817.83955431755,602.5034868890378 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SONA,Sonapur Minerals And Oil Limited,407.2,419.9,407.2,,409.2,410.0,-0.8000000000000114,,9634.0,3954065.0,185.0,12.699999999999989,3.118860510805498,-0.19512195121951498,21373.324324324323,410.42817106082623 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SOPL,Sopan Pharmaceuticals Limited,848.0,869.0,839.0,,848.0,848.0,0.0,,15908.0,13602329.4,645.0,30.0,3.5377358490566038,0.0,21088.882790697677,855.0621951219513 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SPC,Samling Power Company Limited,420.0,424.8,412.5,,420.0,420.0,0.0,,1620.0,678076.5,22.0,12.300000000000011,2.9285714285714315,0.0,30821.659090909092,418.56574074074075 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SPDL,Synergy Power Development Ltd.,384.0,384.0,372.0,,378.0,378.0,0.0,,42080.0,15782894.9,98.0,12.0,3.125,0.0,161049.9479591837,375.06879515209124 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SPHL,Sayapatri Hydropower Limited,522.5,543.0,522.5,,528.0,536.9,-8.899999999999977,,836.0,445131.0,16.0,20.5,3.923444976076555,-1.6576643695287723,27820.6875,532.4533492822967 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SPIL,Siddhartha Premier Insurance Limited,697.0,760.1,680.0,,695.0,718.0,-23.0,,16930.0,11942363.7,48.0,80.10000000000002,11.49210903873745,-3.203342618384401,248799.24375,705.3965564087418 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SPL,Shuvam Power Limited,658.7,678.9,640.9,,650.0,678.9,-28.899999999999977,,3251.0,2118247.0,26.0,38.0,5.768938818885683,-4.2568861393430515,81471.03846153847,651.5678252845279 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SRLI,Sanima Reliance Life Insurance Limited,380.5,384.9,380.5,,381.0,382.6,-1.6000000000000227,,4769.0,1818047.8,93.0,4.399999999999977,1.1563731931668797,-0.41819132253006336,19548.90107526882,381.2220171943804 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SSHL,Shiva Shree Hydropower Ltd,203.4,207.9,203.4,,206.0,205.0,1.0,,48027.0,9876232.0,128.0,4.5,2.2123893805309733,0.4878048780487805,77158.0625,205.6391613050992 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,STC,Salt Trading Corporation,5130.0,5160.0,5130.0,,5130.1,5200.0,-69.89999999999964,,881.0,4529991.2,13.0,30.0,0.5847953216374269,-1.3442307692307622,348460.8615384615,5141.874233825199 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2070.0,2099.0,2027.0,,2051.0,2080.0,-29.0,,120.0,247374.0,8.0,72.0,3.4782608695652173,-1.3942307692307694,30921.75,2061.45 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,669.2,691.0,669.2,,685.0,688.0,-3.0,,1341.0,918180.7,23.0,21.799999999999955,3.257621040047811,-0.436046511627907,39920.9,684.6985085756897 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,633.0,633.0,626.0,,630.0,635.0,-5.0,,1019.0,640764.7,19.0,7.0,1.1058451816745656,-0.7874015748031495,33724.45789473684,628.8171736997056 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,SYPNL,SY Panel Nepal Limited,1350.0,1379.0,1347.0,,1347.1,1360.0,-12.900000000000091,,16245.0,22010943.1,333.0,32.0,2.3703703703703702,-0.9485294117647126,66098.92822822824,1354.9364789165897 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,TAMOR,Sanima Middle Tamor Hydropower Limited,451.0,457.0,449.1,,452.7,456.0,-3.3000000000000114,,16444.0,7461452.0,100.0,7.899999999999977,1.7516629711751612,-0.7236842105263183,74614.52,453.7492094380929 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,TPC,Terhathum Power Company Limited,360.3,365.4,358.1,,363.9,360.0,3.8999999999999773,,6465.0,2324234.8,35.0,7.2999999999999545,2.026089369969457,1.083333333333327,66406.70857142856,359.5104098994586 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,560.0,569.0,551.0,,557.1,560.0,-2.8999999999999773,,16179.0,9084059.0,733.0,18.0,3.214285714285714,-0.5178571428571388,12392.986357435198,561.4722170715124 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,TRH,Taragaon Regency Hotel Limited,780.0,780.0,770.0,,775.0,780.0,-5.0,,76.0,58795.0,4.0,10.0,1.282051282051282,-0.641025641025641,14698.75,773.6184210526316 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,TSHL,Three Star Hydropower Limited,379.0,388.0,377.0,,386.0,382.0,4.0,,3564.0,1369806.3,37.0,11.0,2.9023746701846966,1.0471204188481675,37021.791891891895,384.345202020202 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,TTL,Trade Tower Limited,724.0,749.9,724.0,,735.0,731.0,4.0,,6400.0,4695581.3,129.0,25.899999999999977,3.5773480662983395,0.5471956224350205,36399.85503875969,733.6845781249999 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,TVCL,Trishuli Jal Vidhyut Company Limited ,514.5,514.5,476.1,,489.4,490.0,-0.6000000000000227,,1028.0,496287.3,18.0,38.39999999999998,7.4635568513119495,-0.12244897959184137,27571.516666666666,482.76974708171207 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,UAIL,United Ajod Insurance Limited,450.0,453.0,446.4,,450.0,446.0,4.0,,3151.0,1417733.2,51.0,6.600000000000023,1.4666666666666717,0.8968609865470852,27798.69019607843,449.9311964455728 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,UHEWA,Upper Hewakhola Hydropower Company Limited,606.9,606.9,560.7,,576.0,578.0,-2.0,,4210.0,2425319.0,56.0,46.19999999999993,7.612456747404833,-0.34602076124567477,43309.267857142855,576.0852731591449 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2735.5,2850.0,2735.5,,2760.0,2792.0,-32.0,,158.0,442850.0,8.0,114.5,4.185706452202522,-1.146131805157593,55356.25,2802.8481012658226 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,ULHC,Upper Lohore Khola Hydropower Company Limited,346.0,354.8,345.0,,348.0,348.0,0.0,,2742.0,958413.3,34.0,9.800000000000011,2.8323699421965354,0.0,28188.626470588235,349.5307439824945 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,UMHL,United Modi Hydropower Ltd.,570.0,585.0,570.0,,580.0,585.0,-5.0,,47314.0,27590210.1,53.0,15.0,2.631578947368421,-0.8547008547008548,520570.0018867925,583.1299425117302 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,UMRH,United IDI Mardi RB Hydropower Limited.,530.5,537.0,530.5,,537.0,538.7,-1.7000000000000455,,1424.0,758028.0,20.0,6.5,1.2252591894439209,-0.3155745312790134,37901.4,532.3230337078652 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,UNHPL,Union Hydropower Limited,386.0,390.0,384.0,,385.0,389.9,-4.899999999999977,,10910.0,4206837.4,74.0,6.0,1.5544041450777202,-1.2567324955116639,56849.15405405406,385.59462878093495 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1240.0,1274.0,1240.0,,1269.0,1269.0,0.0,,230.0,288444.0,9.0,34.0,2.741935483870968,0.0,32049.333333333332,1254.104347826087 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,UPCL,UNIVERSAL POWER COMPANY LTD,355.0,355.0,345.1,,349.5,349.9,-0.39999999999997726,,10975.0,3846760.0,59.0,9.899999999999977,2.788732394366191,-0.11431837667904468,65199.32203389831,350.5020501138952 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,UPPER,Upper Tamakoshi Hydropower Ltd,197.7,198.0,195.1,,196.0,195.5,0.5,,30662.0,6029988.6,201.0,2.9000000000000057,1.4668689934243835,0.2557544757033248,29999.943283582088,196.65998956362924 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,USHEC,Upper Solu Hydro Electric Company Limited,486.0,495.0,486.0,,488.7,491.2,-2.5,,3511.0,1717504.6,21.0,9.0,1.8518518518518516,-0.508957654723127,81785.93333333333,489.1781828538878 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,USHL,Upper Syange Hydropower Limited,545.1,550.0,540.0,,541.5,550.0,-8.5,,726.0,394531.9,34.0,10.0,1.83452577508714,-1.5454545454545454,11603.879411764707,543.4323691460055 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1179.5,1188.2,1179.5,,1183.9,1178.7,5.2000000000000455,,160.0,189299.5,7.0,8.700000000000045,0.7376006782535011,0.4411639942309363,27042.785714285714,1183.121875 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,670.0,689.0,670.0,,680.2,680.0,0.20000000000004547,,573.0,389537.4,37.0,19.0,2.8358208955223883,0.02941176470588904,10528.03783783784,679.820942408377 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,VLUCL,Vision Lumbini Urja Company Limited ,427.0,442.0,427.0,,434.0,440.0,-6.0,,743.0,323323.5,28.0,15.0,3.51288056206089,-1.3636363636363635,11547.267857142857,435.15948855989234 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1353.1,1353.1,1353.0,,1353.0,1352.7,0.2999999999999545,,50.0,67652.0,2.0,0.09999999999990905,0.0073904367748066704,0.02217786648924037,33826.0,1353.04 +2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,YMHL,Yambaling Hydropower Limited,637.8,665.0,637.8,,648.0,642.0,6.0,,40228.0,26279178.2,889.0,27.200000000000045,4.2646597679523435,0.9345794392523363,29560.38042744657,653.2558963905738 From f9b418067ba2d6aeddaf1cfb0dc9914de5c47eac Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Wed, 29 Jul 2026 09:15:38 +0000 Subject: [PATCH 9/9] Update market data (2026-07-29 15:00:28 NPT) [run:30438868082-1] --- .../2026/07/market_summary_2026-07-29.csv | 1 + data/nepse/2026/07/today_price_2026-07-29.csv | 343 ++++++++++++++++++ 2 files changed, 344 insertions(+) diff --git a/data/nepse/2026/07/market_summary_2026-07-29.csv b/data/nepse/2026/07/market_summary_2026-07-29.csv index c834e9a2..436d8b1c 100644 --- a/data/nepse/2026/07/market_summary_2026-07-29.csv +++ b/data/nepse/2026/07/market_summary_2026-07-29.csv @@ -7,3 +7,4 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-29T07:45:34+00:00,2026-07-29T13:30:34+05:45,2026-07-29,13:30:34,1785311134,2,7,13,OPEN,,,,,,,,,, 2026-07-29T08:15:29+00:00,2026-07-29T14:00:29+05:45,2026-07-29,14:00:29,1785312929,2,8,14,OPEN,,,,,,,,,, 2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,OPEN,,,,,,,,,, +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,CLOSE,,,,,,,,,, diff --git a/data/nepse/2026/07/today_price_2026-07-29.csv b/data/nepse/2026/07/today_price_2026-07-29.csv index 1daa714d..8b1af410 100644 --- a/data/nepse/2026/07/today_price_2026-07-29.csv +++ b/data/nepse/2026/07/today_price_2026-07-29.csv @@ -2206,3 +2206,346 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,VLUCL,Vision Lumbini Urja Company Limited ,427.0,442.0,427.0,,434.0,440.0,-6.0,,743.0,323323.5,28.0,15.0,3.51288056206089,-1.3636363636363635,11547.267857142857,435.15948855989234 2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1353.1,1353.1,1353.0,,1353.0,1352.7,0.2999999999999545,,50.0,67652.0,2.0,0.09999999999990905,0.0073904367748066704,0.02217786648924037,33826.0,1353.04 2026-07-29T08:45:37+00:00,2026-07-29T14:30:37+05:45,2026-07-29,14:30:37,1785314737,2,8,14,nepse_official,OPEN,2026-07-29,YMHL,Yambaling Hydropower Limited,637.8,665.0,637.8,,648.0,642.0,6.0,,40228.0,26279178.2,889.0,27.200000000000045,4.2646597679523435,0.9345794392523363,29560.38042744657,653.2558963905738 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,945.7,945.7,925.0,,926.2,945.7,-19.5,,2437.0,2256744.7,27.0,20.700000000000045,2.188854816538019,-2.0619646822459554,83583.13703703704,926.033935166188 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,ADBL,Agricultural Development Bank Limited,323.0,323.0,318.1,,321.1,320.5,0.6000000000000227,,114885.0,36838064.4,179.0,4.899999999999977,1.5170278637770829,0.1872074882995391,205799.24245810055,320.6516464290377 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,AHL,Asian Hydropower Limited,410.4,430.0,410.4,,417.0,420.0,-3.0,,2839.0,1190906.0,44.0,19.600000000000023,4.775828460038992,-0.7142857142857143,27066.045454545456,419.480803099683 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,AHPC,Arun Valley Hydropower Development Co. Ltd.,270.0,270.0,267.6,,268.2,270.0,-1.8000000000000114,,34146.0,9173446.1,143.0,2.3999999999999773,0.8888888888888804,-0.6666666666666708,64149.972727272725,268.65360803608036 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,355.0,372.0,355.0,,365.0,369.0,-4.0,,234425.0,85847217.1,462.0,17.0,4.788732394366197,-1.084010840108401,185816.48722943722,366.203336248267 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,AKPL,Arun Kabeli Power Ltd.,257.0,261.9,256.6,,257.0,258.5,-1.5,,33951.0,8761618.1,147.0,5.2999999999999545,2.062256809338504,-0.5802707930367506,59602.844217687074,258.06656946776235 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1050.0,1130.0,1050.0,,1073.2,1094.0,-20.799999999999955,,571.0,616203.6,38.0,80.0,7.6190476190476195,-1.9012797074954255,16215.884210526316,1079.1656742556918 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,ALICL,Asian Life Insurance Co. Limited,455.7,455.7,429.2,,436.0,434.0,2.0,,7937.0,3445162.6,61.0,26.5,5.815229317533465,0.4608294930875576,56478.07540983607,434.0635756583092 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5600.0,5650.0,5600.0,,5600.0,5735.0,-135.0,,2150.0,12060367.0,65.0,50.0,0.8928571428571428,-2.353966870095902,185544.1076923077,5609.473023255814 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,APHL,Appolo Hydropower Limited,825.6,872.9,825.6,,849.4,869.0,-19.600000000000023,,16544.0,14153644.7,290.0,47.299999999999955,5.729166666666661,-2.25546605293441,48805.67137931034,855.5152744197292 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,API,Api Power Company Ltd.,336.5,339.0,334.0,,335.0,336.5,-1.5,,110350.0,37076200.3,369.0,5.0,1.4858841010401187,-0.44576523031203563,100477.50758807587,335.98731581332123 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1037.2,1040.1,1013.0,,1013.0,1042.0,-29.0,,3675.0,3776519.5,63.0,27.09999999999991,2.612803702275348,-2.783109404990403,59944.75396825397,1027.6243537414966 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,BANDIPUR,Bandipur Cablecar and Tourism Limited,721.1,742.7,721.1,,723.0,730.0,-7.0,,13607.0,9958807.2,247.0,21.600000000000023,2.995423658299823,-0.9589041095890412,40319.05748987854,731.8885279635481 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,BARUN,Barun Hydropower Co. Ltd.,325.0,333.0,323.0,,323.4,324.2,-0.8000000000000114,,14527.0,4738227.7,83.0,10.0,3.076923076923077,-0.24676125848242178,57087.080722891566,326.1669787292628 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,BBC,Bishal Bazar Company Limited,4210.0,4328.0,4210.0,,4300.0,4300.0,0.0,,150.0,643088.0,15.0,118.0,2.802850356294537,0.0,42872.53333333333,4287.253333333333 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,BEDC,Bhugol Energy Development Company Limited,322.0,328.9,321.5,,322.1,325.0,-2.8999999999999773,,11327.0,3658059.3,87.0,7.399999999999977,2.298136645962726,-0.8923076923076854,42046.65862068965,322.95041052352786 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,BFC,Best Finance Company Ltd.,489.0,525.0,489.0,,509.0,514.0,-5.0,,29607.0,15239114.5,183.0,36.0,7.361963190184049,-0.9727626459143969,83273.84972677595,514.7132266018172 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,BGWT,Bhagawati Hydropower Development Company Limited,573.0,597.0,573.0,,597.0,590.0,7.0,,1579.0,925740.5,32.0,24.0,4.18848167539267,1.1864406779661016,28929.390625,586.2827739075365 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,BHCL,Bikash Hydropower Company Limited,496.0,505.0,495.0,,495.1,499.2,-4.099999999999966,,15748.0,7843377.8,197.0,10.0,2.0161290322580645,-0.8213141025640959,39814.10050761421,498.05548641097283 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,BHDC,Bindhyabasini Hydropower Development Company Limited,426.1,436.0,426.1,,433.9,435.0,-1.1000000000000227,,4335.0,1879206.5,57.0,9.899999999999977,2.3233982633184644,-0.25287356321839605,32968.5350877193,433.49630911188007 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,BHL,Balephi Hydropower Limited,215.0,216.0,212.2,,213.0,214.8,-1.8000000000000114,,29236.0,6243198.5,181.0,3.8000000000000114,1.7674418604651216,-0.8379888268156477,34492.8093922652,213.54489328225475 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,BHPL,Barahi Hydropower Public Limited,489.0,489.0,468.6,,485.9,483.0,2.8999999999999773,,4572.0,2174286.0,44.0,20.399999999999977,4.17177914110429,0.6004140786749436,49415.59090909091,475.56561679790025 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,BJHL,Bhujung Hydropower Limited,746.0,793.0,710.0,,713.5,745.0,-31.5,,12290.0,8934375.1,177.0,83.0,11.126005361930295,-4.228187919463087,50476.695480225986,726.9629861676159 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,278.4,289.9,278.4,,283.6,287.0,-3.3999999999999773,,14953.0,4262116.4,107.0,11.5,4.130747126436781,-1.1846689895470304,39832.863551401875,285.034200494884 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,BNT,Bottlers Nepal (Terai) Limited,11750.0,11750.0,11750.0,,11750.0,11620.1,129.89999999999964,,20.0,235000.0,2.0,0.0,0.0,1.1178905517164193,117500.0,11750.0 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,BOKD86KA,"BOK Debenture 2086 ""KA""",1145.4,1145.4,1145.4,,1145.4,1145.4,0.0,,9.0,10308.6,1.0,0.0,0.0,0.0,10308.6,1145.4 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,BPCL,Butwal Power Company Limited,660.0,661.0,650.2,,651.2,660.0,-8.799999999999955,,19740.0,12887563.8,85.0,10.799999999999955,1.6363636363636296,-1.3333333333333264,151618.39764705882,652.8654407294833 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,BUNGAL,Bungal Hydro Limited,599.2,612.0,590.0,,593.0,599.5,-6.5,,26816.0,16022127.3,267.0,22.0,3.6715620827770357,-1.084236864053378,60007.96741573034,597.4838641109785 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,940.5,944.0,935.3,,938.0,940.0,-2.0,,13735.0,12887500.9,119.0,8.700000000000045,0.9250398724082983,-0.2127659574468085,108298.3268907563,938.2963887877685 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,CBLD88,Civil Bank Debenture 2088,1274.6,1274.6,1235.0,,1235.0,1314.0,-79.0,,88.0,109501.0,8.0,39.59999999999991,3.106857053193152,-6.012176560121765,13687.625,1244.3295454545455 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,CFCL,Central Finance Co. Ltd.,686.0,686.0,641.0,,648.4,654.2,-5.800000000000068,,257976.0,167274065.7,423.0,45.0,6.559766763848396,-0.8865790278202489,395446.9638297872,648.409409014792 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,CGH,Chandragiri Hills Limited,789.0,797.0,787.0,,790.0,788.6,1.3999999999999773,,12085.0,9544648.7,128.0,10.0,1.2674271229404308,0.1775297996449375,74567.56796875,789.7930244104261 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,CHCL,Chilime Hydropower Company Limited,496.1,497.2,492.0,,494.0,497.0,-3.0,,79038.0,39081501.2,134.0,5.199999999999989,1.0481757710139061,-0.6036217303822937,291652.99402985076,494.46470305422713 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,CHDC,CEDB Holdings Limited,2282.0,2339.0,2235.1,,2243.0,2280.0,-37.0,,20446.0,46511927.7,152.0,103.90000000000009,4.553023663453115,-1.6228070175438596,305999.52434210526,2274.8668541524016 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,CHL,Chhyangdi Hydropower Ltd.,262.0,265.0,260.0,,263.7,262.0,1.6999999999999886,,7782.0,2033491.0,45.0,5.0,1.9083969465648856,0.6488549618320567,45188.688888888886,261.3069904908764 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,CIT,Citizen Investment Trust,1717.0,1724.0,1710.0,,1720.0,1717.0,3.0,,2184.0,3755256.5,77.0,14.0,0.8153756552125802,0.17472335468841002,48769.56493506493,1719.4397893772893 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,CITY,City Hotel Limited,357.4,378.0,357.4,,368.1,369.0,-0.8999999999999773,,69471.0,25703212.0,365.0,20.600000000000023,5.763850027979861,-0.24390243902438408,70419.75890410959,369.9847706237135 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,CKHL,Chirkhwa Hydropower Limited ,589.5,624.0,572.0,,585.0,607.7,-22.700000000000045,,1497.0,885381.4,43.0,52.0,8.821034775233247,-3.7353957544841276,20590.26511627907,591.4371409485639 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,CLI,Citizen Life Insurance Company Limited,441.0,455.0,441.0,,447.0,450.0,-3.0,,14371.0,6399271.9,164.0,14.0,3.1746031746031744,-0.6666666666666667,39019.9506097561,445.29064783244036 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,CORBL,Corporate Development Bank Limited,1350.0,1350.0,1223.2,,1223.2,1377.9,-154.70000000000005,,133597.0,172796842.0,1819.0,126.79999999999995,9.39259259259259,-11.227229842513973,94995.51511819681,1293.4185797585276 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,CREST,Crest Micro Life Insurance Limited,1190.0,1256.0,1160.0,,1199.7,1197.9,1.7999999999999545,,9303.0,11061192.0,133.0,96.0,8.067226890756302,0.15026296018031174,83166.85714285714,1188.9919380844888 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,CSY,Citizens Santulit Yojana,9.01,9.3,9.01,,9.01,9.25,-0.2400000000000002,,5480.0,50254.0,20.0,0.2900000000000009,3.218645948945626,-2.594594594594597,2512.7,9.17043795620438 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1360.0,1360.0,1327.0,,1327.0,1360.0,-33.0,,664.0,886475.1,29.0,33.0,2.4264705882352944,-2.4264705882352944,30568.106896551722,1335.052861445783 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,CZBIL,Citizens Bank International Limited,218.4,218.4,205.0,,206.9,208.0,-1.0999999999999943,,82254.0,16927958.2,166.0,13.400000000000006,6.135531135531138,-0.5288461538461511,101975.65180722892,205.80103338439466 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,842.0,847.0,836.7,,836.7,842.0,-5.2999999999999545,,4927.0,4135751.0,48.0,10.299999999999955,1.223277909738712,-0.6294536817102083,86161.47916666667,839.4055206007713 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,DHEL,Daramkhola Hydro Energy Limited,590.2,609.0,586.2,,597.0,597.1,-0.10000000000002274,,18392.0,10937761.2,232.0,22.799999999999955,3.8630972551677316,-0.016747613465085034,47145.5224137931,594.7021096128751 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,DHPL,Dibyashwori Hydropower Ltd.,295.0,297.0,287.5,,292.0,290.0,2.0,,3008.0,872865.6,31.0,9.5,3.2203389830508473,0.6896551724137931,28156.954838709677,290.1813829787234 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1248.6,1248.6,1184.0,,1201.0,1215.0,-14.0,,241.0,290391.0,14.0,64.59999999999991,5.173794650008002,-1.1522633744855968,20742.214285714286,1204.941908713693 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,DOLTI,Dolti Power Company Limited,320.0,326.0,320.0,,322.6,323.0,-0.39999999999997726,,11434.0,3694276.1,81.0,6.0,1.875,-0.12383900928791866,45608.34691358025,323.0956882980584 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,DORDI,Dordi Khola Jal Bidyut Company Limited,256.0,262.0,256.0,,259.0,259.0,0.0,,6738.0,1744553.4,55.0,6.0,2.34375,0.0,31719.152727272725,258.9126447016919 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,EBL,Everest Bank Limited,725.0,730.0,720.0,,727.0,725.0,2.0,,27058.0,19639347.6,137.0,10.0,1.3793103448275863,0.27586206896551724,143352.90218978105,725.824066819425 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,EBLD85,10.50% Everest Bank Limited Debenture 2085,1123.7,1150.0,1102.1,,1150.0,1123.7,26.299999999999955,,180.0,202805.5,12.0,47.90000000000009,4.262703568568131,2.340482335142828,16900.458333333332,1126.6972222222223 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,EBLD86,Everest Bank Limited,1120.0,1130.0,1100.1,,1100.1,1100.0,0.09999999999990905,,5135.0,5801577.5,7.0,29.90000000000009,2.669642857142865,0.009090909090900823,828796.7857142857,1129.8106134371958 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,EBLD91,Everest Bank Limited Debenture 2091,1080.0,1080.0,1080.0,,1080.0,1070.0,10.0,,25.0,27000.0,1.0,0.0,0.0,0.9345794392523363,27000.0,1080.0 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,ECL,Everest Colour Limited,886.8,990.1,886.8,,990.1,861.0,129.10000000000002,,760.0,749972.0,76.0,103.30000000000007,11.648624267027524,14.994192799070852,9868.052631578947,986.8052631578947 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,EDBL,Excel Development Bank Ltd.,580.1,580.3,578.0,,579.0,580.0,-1.0,,6434.0,3730859.5,12.0,2.2999999999999545,0.396483364937072,-0.1724137931034483,310904.9583333333,579.8662573826547 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,EHPL,Eastern Hydropower Limited,360.0,360.0,341.2,,343.8,351.0,-7.199999999999989,,5950.0,2044215.5,74.0,18.80000000000001,5.222222222222225,-2.051282051282048,27624.533783783783,343.56563025210085 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,ENL,Emerging Nepal Limited,805.0,806.0,801.0,,804.0,805.0,-1.0,,315.0,253478.0,14.0,5.0,0.6211180124223602,-0.12422360248447205,18105.571428571428,804.6920634920635 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,750.0,770.0,750.0,,762.7,765.2,-2.5,,6080.0,4619823.8,57.0,20.0,2.666666666666667,-0.3267119707266074,81049.54035087719,759.8394407894737 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,951.1,960.0,949.0,,950.0,972.7,-22.700000000000045,,6786.0,6465428.9,121.0,11.0,1.156555567237935,-2.3337102909427414,53433.29669421488,952.7599322133806 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,GBBL,Garima Bikas Bank Limited,416.0,422.9,416.0,,422.0,418.0,4.0,,54572.0,22985397.0,122.0,6.899999999999977,1.6586538461538407,0.9569377990430622,188404.89344262294,421.1939639375504 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,GBIME,Global IME Bank Limited,253.5,261.0,253.5,,256.9,259.4,-2.5,,374958.0,96603831.6,736.0,7.5,2.9585798816568047,-0.963762528912876,131255.20597826087,257.6390731761957 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,GBIMEP,Global IME Bank Ltd. Promoter Share,120.8,120.8,120.8,,120.8,127.1,-6.299999999999997,,16479.0,1990663.2,1.0,0.0,0.0,-4.956726986624703,1990663.2,120.8 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,GBIMESY2,Global IME Sammunat Yojana -2,9.11,9.4,9.1,,9.39,9.11,0.28000000000000114,,2000.0,18509.0,13.0,0.3000000000000007,3.2930845225027525,3.073545554335907,1423.7692307692307,9.2545 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,769.8,769.8,736.5,,749.9,752.0,-2.1000000000000227,,3675.0,2734963.5,43.0,33.299999999999955,4.325798908807476,-0.2792553191489392,63603.8023255814,744.2077551020408 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,GCIL,Ghorahi Cement Industry Limited,354.4,365.0,354.4,,358.0,360.0,-2.0,,15230.0,5463863.1,156.0,10.600000000000023,2.990970654627546,-0.5555555555555556,35024.76346153846,358.7566053841103 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,GFCL,Goodwill Finance Limited,626.8,626.8,611.0,,611.0,617.7,-6.7000000000000455,,5921.0,3643626.0,42.0,15.799999999999955,2.520740268028072,-1.0846689331390715,86753.0,615.3734166525925 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,GHL,Ghalemdi Hydro Limited,230.0,232.0,225.2,,227.1,227.3,-0.20000000000001705,,19051.0,4344641.8,91.0,6.800000000000011,2.9565217391304395,-0.08798944126705545,47743.31648351648,228.05321505432784 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,GIBF1,Global IME Balanced Fund-1,10.53,10.65,10.53,,10.65,10.68,-0.02999999999999936,,4600.0,48836.0,9.0,0.120000000000001,1.1396011396011492,-0.2808988764044884,5426.222222222223,10.616521739130436 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1118.0,1118.0,1086.1,,1107.0,1109.0,-2.0,,75.0,82351.3,11.0,31.90000000000009,2.853309481216466,-0.18034265103697023,7486.481818181818,1098.0173333333335 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1780.0,1810.0,1780.0,,1810.0,1795.0,15.0,,479.0,862847.0,14.0,30.0,1.6853932584269662,0.8356545961002786,61631.92857142857,1801.3507306889353 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,GLH,GreenLife Hydropower Limited,251.0,257.5,251.0,,253.6,253.0,0.5999999999999943,,11310.0,2887493.7,75.0,6.5,2.589641434262948,0.23715415019762623,38499.916000000005,255.3044827586207 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1273.0,1273.0,1186.1,,1243.1,1212.5,30.59999999999991,,404.0,496263.7,17.0,86.90000000000009,6.8263943440691355,2.5237113402061784,29191.982352941177,1228.375495049505 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,479.9,479.9,460.0,,464.9,471.0,-6.100000000000023,,12422.0,5772465.6,55.0,19.899999999999977,4.146697228589285,-1.295116772823784,104953.92,464.6969570117533 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,GMLI,Guardian Micro Life Insurance Limited ,1145.8,1172.0,1145.8,,1146.0,1164.0,-18.0,,1051.0,1220411.5,39.0,26.200000000000045,2.2866119741665254,-1.5463917525773196,31292.602564102563,1161.1907706945765 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,GRDBL,Green Development Bank Ltd.,1121.0,1121.0,1054.9,,1071.9,1068.0,3.900000000000091,,4213.0,4480100.2,49.0,66.09999999999991,5.8965209634255045,0.3651685393258512,91430.61632653061,1063.3990505577974 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,GSY,Garima Samriddhi Yojana,10.15,10.15,9.75,,9.77,10.46,-0.6900000000000013,,10800.0,106419.5,15.0,0.40000000000000036,3.940886699507393,-6.59655831739963,7094.633333333333,9.853657407407407 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,GUFL,Gurkhas Finance Ltd.,584.0,590.0,573.0,,573.0,584.0,-11.0,,24133.0,14018256.2,157.0,17.0,2.910958904109589,-1.8835616438356164,89288.2560509554,580.8749927485186 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,GVL,Green Ventures Limited,480.2,489.8,480.0,,486.0,487.9,-1.8999999999999773,,14838.0,7171383.6,84.0,9.800000000000011,2.0408163265306145,-0.3894240623078453,85373.61428571428,483.31200970481194 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,H8020,Himalayan 80-20,11.7,11.81,11.7,,11.7,11.81,-0.11000000000000121,,3200.0,37681.0,9.0,0.11000000000000121,0.9401709401709505,-0.9314140558848536,4186.777777777777,11.7753125 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,HATHY,Hathway Investment Nepal Limited,742.6,742.6,703.4,,726.0,721.0,5.0,,3398.0,2450212.6,84.0,39.200000000000045,5.278750336655002,0.6934812760055479,29169.19761904762,721.0749264273102 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,HBL,Himalayan Bank Limited,200.8,201.9,198.2,,198.2,200.8,-2.6000000000000227,,45751.0,9129581.7,520.0,3.700000000000017,1.8426294820717215,-1.2948207171314852,17556.887884615382,199.5493366265218 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,HDHPC,Himal Dolakha Hydropower Company Limited,217.7,218.0,212.0,,214.0,215.9,-1.9000000000000057,,77224.0,16510421.5,220.0,6.0,2.7560863573725314,-0.880037054191758,75047.37045454545,213.7990974308505 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,HDL,Himalayan Distillery Limited,1125.8,1171.0,1125.8,,1165.0,1167.5,-2.5,,12341.0,14399514.8,205.0,45.200000000000045,4.014922721620185,-0.21413276231263384,70241.5356097561,1166.802917105583 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,HEI,Himalayan Everest Insurance Limited,542.0,548.4,535.2,,542.8,537.0,5.7999999999999545,,1764.0,948060.6,18.0,13.199999999999932,2.43542435424353,1.0800744878957085,52670.03333333333,537.4493197278912 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,HEIP,Himalayan Everest Insurance Limited Promoter,341.9,341.9,341.9,,341.9,332.0,9.899999999999977,,10.0,3419.0,1.0,0.0,0.0,2.9819277108433666,3419.0,341.9 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,HFIN,Hotel Forest Inn Limited,725.0,740.0,715.0,,717.0,724.1,-7.100000000000023,,30564.0,22102804.1,508.0,25.0,3.4482758620689653,-0.9805275514431739,43509.45688976378,723.1646414081927 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,HHL,Himalayan Hydropower Limited,339.0,345.0,337.0,,340.0,340.0,0.0,,22933.0,7803384.4,123.0,8.0,2.359882005899705,0.0,63442.14959349594,340.26880041861074 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,HIDCL,Hydorelectricity Investment and Development Company Ltd,260.1,262.9,258.2,,259.9,260.0,-0.10000000000002274,,31811.0,8268896.3,170.0,4.699999999999989,1.806997308727408,-0.03846153846154721,48640.56647058824,259.9382697808934 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,203.7,203.7,190.7,,190.8,194.0,-3.1999999999999886,,56625.0,10864821.9,138.0,13.0,6.381934216985765,-1.6494845360824684,78730.59347826087,191.8732344370861 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,HIMSTAR,Him Star Urja Company Limited,722.7,745.1,722.7,,742.9,739.0,3.8999999999999773,,4500.0,3292378.6,78.0,22.399999999999977,3.099488030994877,0.5277401894451931,42209.98205128205,731.6396888888889 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,890.0,901.0,876.3,,880.0,887.0,-7.0,,719.0,630811.6,13.0,24.700000000000045,2.7752808988764097,-0.7891770011273956,48523.96923076923,877.3457579972184 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,HLI,Himalayan Life Insurance Limited,327.9,330.0,325.0,,325.8,328.0,-2.1999999999999886,,13625.0,4445004.8,194.0,5.0,1.5248551387618179,-0.6707317073170697,22912.395876288658,326.2388844036697 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,HLICF,HLI Large Cap Fund,8.43,8.92,8.3,,8.69,8.41,0.27999999999999936,,4195.0,36701.8,15.0,0.6199999999999992,7.3546856465005845,3.3293697978596835,2446.786666666667,8.748939213349226 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,HPPL,Himalayan Power Partner Ltd.,378.0,400.0,378.0,,394.5,381.9,12.600000000000023,,573259.0,224796885.9,1489.0,22.0,5.82010582010582,3.299293008641012,150971.71652115515,392.1384328898456 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,HRL,Himalayan Reinsurance Limited,600.0,613.0,600.0,,601.4,596.0,5.399999999999977,,65828.0,39785612.9,583.0,13.0,2.166666666666667,0.906040268456372,68242.9037735849,604.3873868262746 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,HURJA,Himalaya Urja Bikas Company Limited,232.0,238.0,232.0,,234.2,234.1,0.09999999999999432,,16960.0,3998451.4,84.0,6.0,2.586206896551724,0.042716787697562715,47600.61190476191,235.75774764150944 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,ICFC,ICFC Finance Limited,619.9,625.0,610.1,,618.0,613.1,4.899999999999977,,10039.0,6206672.5,40.0,14.899999999999977,2.4036134860461327,0.7992170934594645,155166.8125,618.2560513995418 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,ICFCD89,8% ICFC Finance Limited Debenture 2089,1092.7,1100.0,1092.7,,1100.0,1098.0,2.0,,170.0,186497.5,7.0,7.2999999999999545,0.6680699185503757,0.18214936247723132,26642.5,1097.0441176470588 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,IGI,IGI Prudential insurance Limited,441.0,441.0,436.0,,441.0,442.8,-1.8000000000000114,,2526.0,1105909.0,20.0,5.0,1.1337868480725624,-0.40650406504065295,55295.45,437.81037212984955 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,IHL,Ingwa Hydropower Limited,348.1,357.9,348.0,,350.0,354.8,-4.800000000000011,,5569.0,1961316.3,50.0,9.899999999999977,2.844010341855782,-1.3528748590755388,39226.326,352.1846471538876 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,870.1,888.0,870.0,,887.0,892.0,-5.0,,78.0,68400.0,5.0,18.0,2.0687277324445463,-0.5605381165919282,13680.0,876.9230769230769 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,ILI,IME Life Insurance Company Limited,415.0,423.0,415.0,,418.0,419.0,-1.0,,3086.0,1291092.0,154.0,8.0,1.9277108433734942,-0.23866348448687352,8383.714285714286,418.3707064160726 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,JBBD87,Jyoti Bikash Bank Bond 2087,1113.0,1113.0,1112.0,,1112.0,1121.0,-9.0,,229.0,254673.0,4.0,1.0,0.08984725965858043,-0.8028545941123997,63668.25,1112.1091703056768 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,JBBL,Jyoti Bikas Bank Limited,345.4,354.0,345.4,,349.0,349.6,-0.6000000000000227,,26243.0,9177048.3,109.0,8.600000000000023,2.489866821077019,-0.17162471395881657,84193.10366972478,349.6950920245399 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1260.0,1279.9,1260.0,,1262.0,1267.1,-5.099999999999909,,3416.0,4325065.7,78.0,19.90000000000009,1.5793650793650866,-0.4024938836713684,55449.56025641026,1266.1199355971899 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,JFL,Janaki Finance Company Limited,405.0,405.0,395.2,,396.0,400.0,-4.0,,1979.0,784206.0,21.0,9.800000000000011,2.419753086419756,-1.0,37343.142857142855,396.26376958059626 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,JHAPA,Jhapa Energy Limited,1136.0,1140.0,1120.0,,1134.9,1135.0,-0.09999999999990905,,3628.0,4103092.8,80.0,20.0,1.7605633802816902,-0.008810572687216656,51288.659999999996,1130.9517089305402 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,JOSHI,Joshi Hydropower Development Company Ltd,260.1,271.0,260.1,,264.0,263.0,1.0,,7969.0,2123703.0,51.0,10.899999999999977,4.190695886197608,0.38022813688212925,41641.23529411765,266.4955452377965 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,985.0,1013.9,985.0,,1013.9,1010.0,3.8999999999999773,,80.0,79089.0,3.0,28.899999999999977,2.934010152284262,0.3861386138613839,26363.0,988.6125 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,KAHL,Kalanga Hydro Limited,579.0,579.0,540.0,,548.2,561.3,-13.099999999999909,,48633.0,27028639.2,1493.0,39.0,6.7357512953367875,-2.333867806876877,18103.576155391827,555.7674665350688 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,KBL,Kumari Bank Limited,234.1,234.1,220.2,,221.0,223.0,-2.0,,259969.0,58002389.6,573.0,13.900000000000006,5.9376334899615575,-0.8968609865470852,101225.81082024433,223.1127157468775 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,KBLD89,11% KBL Debenture 2089,1285.0,1285.0,1255.0,,1255.0,1250.0,5.0,,131.0,165885.0,4.0,30.0,2.3346303501945527,0.4,41471.25,1266.2977099236641 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,KBLD90,10% KBL Debenture 2090,1425.9,1425.9,1425.9,,1425.9,1425.9,0.0,,1.0,1383.2,1.0,0.0,0.0,0.0,1383.2,1383.2 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,KBSH,Kutheli Bukhari Small Hydropower Limited,1008.0,1008.0,931.2,,943.1,960.0,-16.899999999999977,,25860.0,24413627.4,323.0,76.79999999999995,7.619047619047614,-1.7604166666666643,75583.98575851393,944.0691183294663 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,KDBY,Kumari Dhanabriddhi Yojana,11.0,11.3,11.0,,11.16,11.05,0.10999999999999943,,161350.0,1798282.5,44.0,0.3000000000000007,2.7272727272727337,0.9954751131221666,40870.056818181816,11.14522776572668 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,KDL,Kalinchowk Darshan Limited,790.0,805.0,780.0,,784.0,790.0,-6.0,,3248.0,2546587.3,48.0,25.0,3.1645569620253164,-0.7594936708860759,53053.90208333333,784.0478140394088 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,KEF,Kumari Equity Fund,10.34,10.81,10.31,,10.35,10.54,-0.1899999999999995,,127716.0,1322827.3,35.0,0.5,4.835589941972921,-1.8026565464895588,37795.065714285716,10.357569137774437 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,KHPL,Kalinchock Hydropower Limited,930.0,1061.0,898.7,,940.0,944.0,-4.0,,19853.0,18722265.7,231.0,162.29999999999995,17.4516129032258,-0.423728813559322,81048.76926406925,943.0446632750717 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,KKHC,Khanikhola Hydropower Co. Ltd.,298.0,299.0,281.3,,294.9,284.7,10.199999999999989,,720207.0,211670713.9,1706.0,17.69999999999999,5.939597315436237,3.5827186512117986,124074.27543962486,293.90260563976744 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,787.0,789.0,763.8,,771.0,787.0,-16.0,,4754.0,3662909.6,49.0,25.200000000000045,3.202033036848799,-2.0330368487928845,74753.25714285714,770.4900294488851 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,KPCL,Kalika power Company Ltd,471.0,474.0,470.0,,470.0,472.9,-2.8999999999999773,,4940.0,2324364.9,40.0,4.0,0.8492569002123143,-0.6132374709240807,58109.1225,470.51921052631576 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,KSBBL,Kamana Sewa Bikas Bank Limited,487.8,487.8,482.8,,482.8,486.0,-3.1999999999999886,,22894.0,11089340.8,77.0,5.0,1.025010250102501,-0.6584362139917672,144017.412987013,484.37760111819694 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,KSY,Kumari Sabal Yojana,9.95,9.95,9.66,,9.8,9.95,-0.14999999999999858,,800.0,7780.0,8.0,0.28999999999999915,2.9145728643216,-1.507537688442197,972.5,9.725 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,LBBL,Lumbini Bikas Bank Ltd.,491.1,500.5,491.1,,495.0,499.9,-4.899999999999977,,36408.0,18066711.0,88.0,9.399999999999977,1.914070454082667,-0.980196039207837,205303.5340909091,496.22915293342123 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,LEC,Liberty Energy Company Limited,229.5,231.7,225.0,,226.9,227.7,-0.799999999999983,,200165.0,45812684.3,430.0,6.699999999999989,2.9193899782135024,-0.3513394817742569,106541.12627906977,228.87459995503707 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,LICN,Life Insurance Corporation (Nepal) Limited,787.2,795.0,783.0,,789.9,786.3,3.6000000000000227,,9285.0,7312457.7,53.0,12.0,1.524390243902439,0.4578405188859243,137970.9,787.5560258481422 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,900.0,910.0,885.0,,910.0,910.0,0.0,,2752.0,2448503.2,27.0,25.0,2.7777777777777777,0.0,90685.30370370371,889.7177325581396 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,LSL,Laxmi Sunrise Bank Limited,225.4,230.0,225.2,,228.5,227.5,1.0,,191885.0,43893508.0,215.0,4.800000000000011,2.129547471162383,0.43956043956043955,204155.8511627907,228.74903197227505 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,LUK,Laxmi Unnati Kosh,10.69,10.89,10.26,,10.79,10.91,-0.120000000000001,,34610.0,366092.4,16.0,0.6300000000000008,5.893358278765208,-1.0999083409715948,22880.775,10.577648078590004 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,LVF2,Laxmi Value Fund 2,9.35,9.35,9.3,,9.3,9.35,-0.049999999999998934,,1500.0,13965.0,5.0,0.049999999999998934,0.5347593582887586,-0.5347593582887586,2793.0,9.31 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,MABEL,Mabilung Energy Limited,593.0,620.0,590.0,,600.0,606.0,-6.0,,7772.0,4633448.4,116.0,30.0,5.059021922428331,-0.9900990099009901,39943.520689655175,596.1719505918683 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,MAKAR,Makar Jitumaya Suri Hydropower Limited,440.1,450.0,439.2,,440.0,442.5,-2.5,,70620.0,31151929.3,261.0,10.800000000000011,2.4539877300613524,-0.5649717514124294,119356.05095785442,441.1204941942793 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,MANDU,Mandu Hydropower Limited,820.0,839.0,815.4,,815.4,839.9,-24.5,,3548.0,2909499.4,36.0,23.600000000000023,2.878048780487808,-2.917013930229789,80819.42777777778,820.0392897406989 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,834.5,865.0,834.5,,835.0,859.0,-24.0,,700.0,586381.2,17.0,30.5,3.654883163571001,-2.7939464493597206,34493.01176470588,837.6874285714285 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,268.3,277.0,265.0,,270.0,273.4,-3.3999999999999773,,37205.0,10009559.5,235.0,12.0,4.472605292582929,-1.2435991221653173,42593.870212765956,269.0380190834565 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,MBL,Machhapuchhre Bank Limited,263.0,265.0,258.0,,259.0,261.0,-2.0,,79615.0,20815702.9,226.0,7.0,2.6615969581749046,-0.7662835249042145,92104.88008849557,261.4545362054889 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,MBLEF,MBL Equity Fund,10.01,10.27,9.92,,10.2,10.0,0.1999999999999993,,4900.0,48920.0,17.0,0.34999999999999964,3.496503496503493,1.9999999999999927,2877.6470588235293,9.983673469387755 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,MCHL,Menchhiyam Hydropower Limited,285.2,285.2,272.1,,283.2,277.1,6.099999999999966,,4217.0,1184807.5,68.0,13.099999999999966,4.593267882187926,2.2013713460844335,17423.639705882353,280.95980554896846 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,MDB,Miteri Development Bank Limited,570.0,598.0,570.0,,590.0,593.0,-3.0,,2683.0,1583708.8,50.0,28.0,4.912280701754386,-0.5059021922428331,31674.176,590.27536339918 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,MEHL,Manakamana Engineering Hydropower Limited,305.0,314.0,296.0,,307.0,309.0,-2.0,,2393.0,727331.0,52.0,18.0,5.901639344262295,-0.6472491909385114,13987.134615384615,303.9410781445884 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,MEL,Modi Energy Limited,218.0,222.0,217.0,,217.5,220.0,-2.5,,22054.0,4818344.4,120.0,5.0,2.293577981651376,-1.1363636363636365,40152.87,218.47938695928178 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,MEN,Mountain Energy Nepal Limited,592.0,600.0,592.0,,599.0,597.0,2.0,,26078.0,15587760.6,172.0,8.0,1.3513513513513513,0.33500837520938026,90626.51511627907,597.7360457090267 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,MERO,Mero Microfinance Bittiya Sanstha Ltd.,722.0,722.0,678.0,,679.0,687.7,-8.700000000000045,,2158.0,1475748.1,43.0,44.0,6.094182825484765,-1.2650865202850146,34319.72325581396,683.8499073215941 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,MFIL,Manjushree Finance Ltd.,777.0,794.3,777.0,,791.8,791.9,-0.10000000000002274,,64203.0,50700906.6,104.0,17.299999999999955,2.2265122265122206,-0.012627857052661035,487508.71730769234,789.6968459417784 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,MHCL,Molung Hydropower Company Limited,328.5,328.5,314.1,,314.1,319.0,-4.899999999999977,,2486.0,791239.1,39.0,14.399999999999977,4.383561643835609,-1.5360501567398048,20288.182051282052,318.2779967819791 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,MHL,Mandakini Hydropower Limited,470.0,480.0,465.6,,467.0,470.0,-3.0,,7950.0,3710998.8,39.0,14.399999999999977,3.063829787234038,-0.6382978723404255,95153.81538461537,466.7923018867924 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,MHNL,Mountain Hydro Nepal Limited,237.0,243.1,237.0,,243.0,242.9,0.09999999999999432,,7798.0,1873314.2,55.0,6.099999999999994,2.573839662447255,0.04116920543433278,34060.25818181818,240.23008463708643 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,MKCL,Muktinath Krishi Company Limited,1157.9,1158.0,1112.0,,1143.9,1139.0,4.900000000000091,,459.0,512871.5,18.0,46.0,3.9727092149581136,0.4302019315188842,28492.86111111111,1117.3671023965142 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,MKHC,Maya Khola Hydropower Company Limited,288.6,294.5,288.0,,290.1,291.0,-0.8999999999999773,,7535.0,2185216.8,53.0,6.5,2.2522522522522523,-0.3092783505154561,41230.505660377356,290.0088652952886 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,MKHL,Mai Khola Hydropower Limited,488.3,514.0,488.3,,514.0,503.0,11.0,,3608.0,1809853.6,52.0,25.69999999999999,5.26315789473684,2.1868787276341948,34804.876923076925,501.62239467849224 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,MKJC,Mailung Khola Jal Vidhyut Company Limited,470.9,474.0,463.0,,472.0,471.9,0.10000000000002274,,3505.0,1651963.0,24.0,11.0,2.335952431514122,0.021190930281844194,68831.79166666667,471.316119828816 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1135.0,1149.9,1134.0,,1134.0,1150.0,-16.0,,1025.0,1164233.4,18.0,15.900000000000091,1.4008810572687305,-1.391304347826087,64679.63333333333,1135.8374634146342 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,MLBL,Mahalaxmi Bikas Bank Ltd.,356.1,358.9,354.5,,358.0,356.1,1.8999999999999773,,12719.0,4521822.8,73.0,4.399999999999977,1.235607975287834,0.5335579893288338,61942.77808219178,355.5171632990015 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1116.0,1175.2,1116.0,,1141.0,1150.0,-9.0,,202.0,228694.0,13.0,59.200000000000045,5.304659498207889,-0.782608695652174,17591.846153846152,1132.148514851485 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1727.0,1727.0,1690.0,,1690.0,1727.0,-37.0,,51.0,86057.6,6.0,37.0,2.1424435437174294,-2.1424435437174294,14342.933333333334,1687.4039215686275 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,MMF1,Mega Mutual Fund -1,9.0,9.29,9.0,,9.2,9.12,0.08000000000000007,,38440.0,348532.7,29.0,0.28999999999999915,3.2222222222222126,0.8771929824561412,12018.368965517242,9.066927679500521 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,492.0,492.0,480.0,,482.0,492.3,-10.300000000000011,,2585.0,1248169.0,30.0,12.0,2.4390243902439024,-2.092220190940486,41605.63333333333,482.8506769825919 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,MNBBL,Muktinath Bikas Bank Ltd.,374.0,374.0,370.0,,371.2,372.2,-1.0,,20289.0,7524479.3,139.0,4.0,1.06951871657754,-0.2686727565824826,54132.944604316544,370.86496623786286 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,MNMF1,Muktinath Mutual Fund 1,9.65,9.93,9.55,,9.75,9.6,0.15000000000000036,,84881.0,822423.7,25.0,0.379999999999999,3.937823834196881,1.5625000000000038,32896.948,9.689137734004076 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,MPFL,Multipurpose Finance Company Limited,653.0,653.0,611.1,,621.0,622.3,-1.2999999999999545,,3483.0,2155292.8,31.0,41.89999999999998,6.416539050535984,-0.20890245862123646,69525.57419354838,618.8035601492966 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,MSHL,Mid Solu Hydropower Limited,610.0,620.0,605.1,,609.3,616.0,-6.7000000000000455,,443.0,270815.4,18.0,14.899999999999977,2.4426229508196684,-1.0876623376623449,15045.300000000001,611.3214446952596 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1201.0,1239.0,1201.0,,1202.3,1220.0,-17.700000000000045,,1032.0,1248600.6,27.0,38.0,3.1640299750208163,-1.4508196721311513,46244.46666666667,1209.8843023255815 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,NABBC,Narayani Development Bank Limited,776.0,800.0,776.0,,785.1,790.0,-4.899999999999977,,4249.0,3361920.0,50.0,24.0,3.0927835051546393,-0.6202531645569591,67238.4,791.2261708637326 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,NABIL,Nabil Bank Limited,558.0,560.0,553.5,,557.5,558.0,-0.5,,58797.0,32817748.0,501.0,6.5,1.1648745519713262,-0.08960573476702509,65504.4870259481,558.1534432028845 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,NABILD2089,7% Nabil Debenture 2089,1056.0,1056.0,1056.0,,1056.0,1081.0,-25.0,,10.0,10560.0,1.0,0.0,0.0,-2.3126734505087883,10560.0,1056.0 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,747.0,747.0,728.0,,729.3,747.0,-17.700000000000045,,161.0,117400.0,8.0,19.0,2.5435073627844713,-2.3694779116465923,14675.0,729.1925465838509 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,NBBD2085,10.25% NBBL Debenture 2085,1160.7,1160.7,1160.7,,1160.7,1160.0,0.7000000000000455,,1000.0,1160700.0,1.0,0.0,0.0,0.06034482758621081,1160700.0,1160.7 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,NBF2,NABIL BALANCED FUND-2,9.92,9.92,9.9,,9.9,10.2,-0.29999999999999893,,7500.0,74347.0,5.0,0.019999999999999574,0.20161290322580216,-2.9411764705882253,14869.4,9.912933333333333 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,NBF3,Nabil Balanced Fund-3,9.6,10.09,9.33,,10.09,9.71,0.379999999999999,,16850.0,160387.0,27.0,0.7599999999999998,7.916666666666665,3.9134912461379914,5940.259259259259,9.518516320474777 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,NBL,Nepal Bank Limited,274.0,274.0,269.1,,272.0,271.9,0.10000000000002274,,46665.0,12640167.2,153.0,4.899999999999977,1.7883211678832036,0.036778227289453014,82615.47189542484,270.8703996571306 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,NBLD85,Nabil Debenture 2085,1035.4,1040.0,1035.4,,1040.0,1046.0,-6.0,,75.0,77885.0,2.0,4.599999999999909,0.444272744832906,-0.5736137667304015,38942.5,1038.4666666666667 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,NBLD87,8.5% Nepal Bank Debenture 2087,1100.0,1100.0,1100.0,,1100.0,1088.0,12.0,,25.0,27500.0,1.0,0.0,0.0,1.1029411764705883,27500.0,1100.0 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1500.0,1529.0,1470.0,,1485.0,1500.0,-15.0,,361.0,540641.5,13.0,59.0,3.933333333333333,-1.0,41587.807692307695,1497.6218836565097 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,NFS,Nepal Finance Ltd.,572.1,588.0,572.1,,578.5,586.0,-7.5,,7640.0,4444009.5,61.0,15.899999999999977,2.779234399580489,-1.2798634812286689,72852.61475409837,581.6766361256545 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,NGPL,Ngadi Group Power Ltd.,411.0,413.8,407.6,,409.9,410.0,-0.10000000000002274,,131658.0,54007317.8,353.0,6.199999999999989,1.5085158150851552,-0.02439024390244457,152995.2345609065,410.20916161570125 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,NHDL,Nepal Hydro Developers Ltd.,633.0,639.6,621.0,,630.0,639.9,-9.899999999999977,,6118.0,3844444.5,32.0,18.600000000000023,2.9383886255924208,-1.547116736990151,120138.890625,628.3825596600196 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,NHPC,National Hydro Power Company Limited,260.0,273.0,260.0,,267.6,268.0,-0.39999999999997726,,131402.0,35381172.7,402.0,13.0,5.0,-0.1492537313432751,88012.86741293533,269.2590120393906 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1045.0,1045.0,1045.0,,1045.0,1063.3,-18.299999999999955,,25.0,26125.0,1.0,0.0,0.0,-1.7210570864290373,26125.0,1045.0 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,NIBLGF,NIBL Growth Fund,9.11,9.11,9.11,,9.11,9.22,-0.11000000000000121,,150.0,1366.5,1.0,0.0,0.0,-1.193058568329731,1366.5,9.11 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,NIBLSTF,NIBL Stable Fund,8.66,8.99,8.61,,8.99,8.8,0.1899999999999995,,2627.0,22827.77,10.0,0.3800000000000008,4.38799076212472,2.1590909090909034,2282.777,8.689672630376856 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,NIBSF2,NIBL Samriddhi Fund -2,8.75,9.05,8.75,,8.75,8.99,-0.2400000000000002,,9500.0,84641.0,14.0,0.3000000000000007,3.4285714285714364,-2.6696329254727496,6045.785714285715,8.909578947368422 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,NICA,NIC Asia Bank Ltd.,345.0,345.0,335.0,,338.0,340.0,-2.0,,37140.0,12530393.7,182.0,10.0,2.898550724637681,-0.5882352941176471,68848.31703296702,337.38270597738284 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,NICAD2091,7% NIC ASIA Debenture 2091,1041.0,1048.1,1041.0,,1048.1,1055.0,-6.900000000000091,,45.0,47022.5,2.0,7.099999999999909,0.682036503362143,-0.654028436018966,23511.25,1044.9444444444443 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,NICD83/84,10.25% NIC Asia Debenture 2083/84,1027.1,1027.1,1027.0,,1027.0,1026.0,1.0,,300.0,308105.6,2.0,0.09999999999990905,0.009736150326152182,0.09746588693957114,154052.8,1027.0186666666666 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,NICD88,NIC ASIA Rinpatra 2088,1100.0,1100.0,1100.0,,1100.0,1100.0,0.0,,50.0,55000.0,2.0,0.0,0.0,0.0,27500.0,1100.0 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,NICFC,NIC Asia Flexi CAP Fund,9.2,9.2,9.1,,9.12,9.22,-0.10000000000000142,,4172.0,38047.64,10.0,0.09999999999999964,1.0869565217391266,-1.084598698481577,3804.764,9.119760306807287 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,NICGF2,NIC ASIA Growth Fund-2,9.05,9.2,9.05,,9.14,9.3,-0.16000000000000014,,700.0,6397.0,6.0,0.14999999999999858,1.6574585635358958,-1.720430107526883,1066.1666666666667,9.138571428571428 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,NICL,Nepal Insurance Co. Ltd.,520.0,520.0,506.0,,510.0,510.9,-0.8999999999999773,,24893.0,12676743.2,71.0,14.0,2.6923076923076925,-0.17615971814444653,178545.67887323943,509.2493150684931 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,555.0,560.0,552.3,,558.0,560.0,-2.0,,4106.0,2279220.1,52.0,7.7000000000000455,1.3873873873873956,-0.35714285714285715,43831.15576923077,555.0950073063809 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,NICSF,NIC Asia Select Fund 30,9.0,9.0,8.92,,8.95,8.9,0.049999999999998934,,6100.0,54558.0,9.0,0.08000000000000007,0.8888888888888897,0.5617977528089768,6062.0,8.943934426229509 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,NIFRA,Nepal Infrastructure Bank Limited,251.0,254.4,250.0,,250.1,251.5,-1.4000000000000057,,29582.0,7418133.5,327.0,4.400000000000006,1.7529880478087672,-0.5566600397614337,22685.423547400613,250.76511054019335 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,NIL,Neco Insurance Limited,622.0,625.0,616.0,,617.5,622.0,-4.5,,3576.0,2209177.3,49.0,9.0,1.4469453376205788,-0.7234726688102894,45085.25102040816,617.7788870246085 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,NIMB,Nepal Investment Mega Bank Limited,203.0,203.8,199.1,,199.5,202.8,-3.3000000000000114,,129373.0,26039530.5,376.0,4.700000000000017,2.3152709359605996,-1.627218934911248,69254.0704787234,201.2748448285191 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,145.9,145.9,143.2,,143.4,142.7,0.700000000000017,,8519.0,1220596.8,16.0,2.700000000000017,1.8505825908156388,0.49053959355292015,76287.3,143.27935203662403 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,NLG,NLG Insurance Company Ltd.,589.0,590.0,578.1,,590.0,592.0,-2.0,,10656.0,6209997.7,51.0,11.899999999999977,2.0203735144312356,-0.33783783783783783,121764.66078431373,582.7700544294295 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,NLIC,Nepal Life Insurance Co. Ltd.,748.1,766.5,748.1,,750.0,755.1,-5.100000000000023,,5470.0,4117293.4,95.0,18.399999999999977,2.4595642293810958,-0.6754072308303566,43339.93052631579,752.7044606946984 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,NLICL,National Life Insurance Co. Ltd.,606.9,606.9,579.1,,580.0,578.0,2.0,,5796.0,3403051.4,51.0,27.799999999999955,4.580655791728449,0.34602076124567477,66726.49803921569,587.1379227053139 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,NMB,NMB Bank Limited,247.0,252.0,247.0,,248.0,249.2,-1.1999999999999886,,44866.0,11171413.5,154.0,5.0,2.0242914979757085,-0.4815409309791287,72541.6461038961,248.99508536531005 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,NMB50,NMB 50,10.59,10.59,10.59,,10.59,10.35,0.2400000000000002,,500.0,5295.0,1.0,0.0,0.0,2.3188405797101472,5295.0,10.59 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,NMBHF2,NMB Hybrid Fund L- II,9.58,9.78,9.58,,9.58,9.61,-0.02999999999999936,,80624.0,787316.98,15.0,0.1999999999999993,2.087682672233813,-0.31217481789801627,52487.79866666666,9.765292964873982 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,NMBMF,NMB Microfinance Bittiya Sanstha Ltd.,630.0,635.5,616.5,,631.0,633.9,-2.8999999999999773,,228.0,141636.5,10.0,19.0,3.015873015873016,-0.45748540779302377,14163.65,621.2127192982456 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,NMFBS,National Laghubitta Bittiya Sanstha Limited,1120.0,1130.0,1117.1,,1117.1,1125.0,-7.900000000000091,,2267.0,2540262.6,34.0,12.900000000000091,1.1517857142857224,-0.7022222222222303,74713.60588235295,1120.53930304367 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,NMIC,Nepal Micro Insurance Company Limited,932.4,945.0,932.4,,938.0,941.5,-3.5,,1591.0,1491738.7,47.0,12.600000000000023,1.3513513513513538,-0.37174721189591076,31739.121276595743,937.6107479572596 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,531.0,534.0,525.0,,530.1,532.2,-2.1000000000000227,,6400.0,3393102.3,44.0,9.0,1.694915254237288,-0.3945885005637021,77115.96136363636,530.172234375 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,NRIC,Nepal Reinsurance Company Limited,979.0,979.0,951.0,,952.0,953.0,-1.0,,15261.0,14557962.1,139.0,28.0,2.8600612870275794,-0.1049317943336831,104733.54028776978,953.932383199004 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,NRM,Nepal Republic Media Limited,315.0,323.0,311.1,,312.1,319.0,-6.899999999999977,,5945.0,1870602.1,87.0,11.899999999999977,3.777777777777771,-2.1630094043887076,21501.17356321839,314.6513204373423 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,NRN,NRN Infrastructure and Development Limited,1390.0,1440.0,1383.0,,1393.0,1420.0,-27.0,,90113.0,126756541.4,482.0,57.0,4.100719424460432,-1.9014084507042253,262980.37634854775,1406.6399010131724 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,NSIF2,NMB Sulav Investment Fund - 2,10.84,10.84,10.64,,10.75,10.89,-0.14000000000000057,,15650.0,169285.0,9.0,0.1999999999999993,1.8450184501844953,-1.285583103764927,18809.444444444445,10.816932907348242 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,NSY,Nepal Life Samriddhi Lagani Yojana,9.4,9.5,9.12,,9.5,9.6,-0.09999999999999964,,19600.0,184932.0,19.0,0.3800000000000008,4.04255319148937,-1.041666666666663,9733.263157894737,9.43530612244898 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,NTC,Nepal Doorsanchar Company Limited,858.0,875.0,855.2,,869.8,861.9,7.899999999999977,,14738.0,12812421.4,201.0,19.799999999999955,2.307692307692302,0.9165796496113212,63743.390049751244,869.3460035282942 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,607.0,625.0,602.0,,623.0,617.0,6.0,,9183.0,5596057.4,66.0,23.0,3.789126853377265,0.9724473257698543,84788.74848484849,609.3931612762714 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,NWCL,Nepal Warehousing Company Limited ,707.7,723.8,707.7,,716.8,724.0,-7.2000000000000455,,2927.0,2077685.4,56.0,16.09999999999991,2.2749752720078997,-0.9944751381215533,37101.525,709.8344379911172 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,NYADI,Nyadi Hydropower Limited,358.1,366.1,358.1,,366.1,361.2,4.900000000000034,,2032.0,739638.3,44.0,8.0,2.234012845573862,1.3565891472868312,16809.961363636365,363.9952263779528 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,OHL,Oriental Hotels Limited,690.7,690.8,669.0,,678.0,689.0,-11.0,,3429.0,2314964.2,31.0,21.799999999999955,3.1562183292312076,-1.5965166908563133,74676.26451612904,675.1135024788568 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,OMPL,Om Megashree Pharmaceuticals Limited,940.1,968.0,940.0,,959.0,955.0,4.0,,2090.0,1979919.5,68.0,28.0,2.978406552494415,0.41884816753926707,29116.46323529412,947.3299043062201 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,PBD84,10.15% Prime Debenture 2084,1100.0,1100.0,1100.0,,1100.0,1100.0,0.0,,25.0,27500.0,1.0,0.0,0.0,0.0,27500.0,1100.0 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,PBD88,10% Prime Debenture 2088,1182.0,1182.0,1182.0,,1182.0,1182.0,0.0,,25.0,29550.0,1.0,0.0,0.0,0.0,29550.0,1182.0 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,PCBL,Prime Commercial Bank Ltd.,238.5,244.4,238.5,,241.9,242.0,-0.09999999999999432,,142194.0,34218301.7,223.0,5.900000000000006,2.4737945492662496,-0.041322314049584426,153445.29910313903,240.64518685739205 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,PCBLP,Prime Commercial Bank Promoter Share,102.0,102.0,102.0,,102.0,105.0,-3.0,,200000.0,20400000.0,2.0,0.0,0.0,-2.857142857142857,10200000.0,102.0 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,PCIL,Palpa Cement Industries Limited,625.0,672.7,625.0,,656.0,655.0,1.0,,33068.0,21712326.0,709.0,47.700000000000045,7.632000000000007,0.15267175572519084,30623.873060648802,656.596286440063 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,PHCL,Peoples Hydropower Company Limited,301.2,305.0,300.7,,302.0,302.0,0.0,,18759.0,5674004.2,143.0,4.300000000000011,1.4276228419654753,0.0,39678.35104895105,302.4683725145264 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,PMHPL,Panchakanya Mai Hydropower Ltd,326.0,326.0,315.0,,321.0,318.0,3.0,,7614.0,2413724.5,49.0,11.0,3.374233128834356,0.9433962264150944,49259.683673469386,317.0113606514316 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,PMLI,Prabhu Mahalaxmi Life Insurance Limited,444.4,448.0,444.1,,444.1,444.3,-0.19999999999998863,,5734.0,2552528.2,111.0,3.8999999999999773,0.8775877587758725,-0.04501462975466771,22995.74954954955,445.1566445762121 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,PPCL,Panchthar Power Compant Limited,355.0,355.0,341.0,,346.9,348.0,-1.1000000000000227,,7060.0,2422839.8,44.0,14.0,3.943661971830986,-0.31609195402299506,55064.5409090909,343.17844192634556 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,PPL,People's Power Limited,345.0,345.0,326.0,,335.0,334.9,0.10000000000002274,,20791.0,6921052.0,108.0,19.0,5.507246376811594,0.029859659599887352,64083.81481481482,332.88692222596313 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,PRIN,Prabhu Insurance Ltd.,674.0,688.3,668.3,,676.6,679.0,-2.3999999999999773,,4698.0,3177069.1,38.0,20.0,2.967359050445104,-0.3534609720176697,83607.08157894737,676.2599191145168 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,PROFL,Progressive Finance Limited,437.0,444.0,430.0,,432.0,437.0,-5.0,,5664.0,2462073.4,31.0,14.0,3.203661327231121,-1.1441647597254003,79421.72258064516,434.68810028248583 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,PRSF,Prabhu Smart Fund,12.71,12.96,12.71,,12.95,12.85,0.09999999999999964,,700.0,8946.0,3.0,0.25,1.9669551534225018,0.7782101167315147,2982.0,12.78 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,PRVU,Prabhu Bank Limited,207.0,207.0,193.0,,195.7,198.0,-2.3000000000000114,,130110.0,25591946.5,365.0,14.0,6.763285024154589,-1.1616161616161673,70114.92191780821,196.69469295211744 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,PSF,Prabhu Select Fund,11.79,11.85,11.79,,11.85,11.85,0.0,,4435.0,52369.75,11.0,0.0600000000000005,0.5089058524173071,0.0,4760.886363636364,11.808286358511838 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,PURE,Pure Energy Limited,845.7,872.0,845.7,,849.0,871.3,-22.299999999999955,,5314.0,4568948.6,50.0,26.299999999999955,3.1098498285443954,-2.5593940089521356,91378.972,859.7946179902144 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,RADHI,Radhi Bidyut Company Ltd,706.9,748.0,706.9,,737.0,744.0,-7.0,,30721.0,22483276.4,146.0,41.10000000000002,5.814117979912297,-0.9408602150537635,153995.04383561644,731.8536636177207 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,RAWA,Rawa Energy Development Limited,430.0,433.0,420.0,,420.0,426.6,-6.600000000000023,,34580.0,14667757.3,228.0,13.0,3.0232558139534884,-1.54711673699016,64332.26885964913,424.1688056680162 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,RBBF40,RBB Focus 40,9.27,9.54,9.11,,9.27,9.0,0.2699999999999996,,53594.0,496885.34,13.0,0.4299999999999997,4.638619201725995,2.9999999999999956,38221.949230769234,9.271286711199016 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,RBCL,Rastriya Beema Company Limited,14575.0,14575.0,14557.0,,14557.0,14575.0,-18.0,,20.0,291320.0,2.0,18.0,0.1234991423670669,-0.1234991423670669,145660.0,14566.0 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,RBCLPO,Rastriya Beema Company Limited Promoter Share,11593.0,11593.0,11593.0,,11593.0,11450.0,143.0,,25.0,289825.0,1.0,0.0,0.0,1.2489082969432315,289825.0,11593.0 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,RFPL,River Falls Power Limited,330.1,341.9,330.1,,335.0,335.0,0.0,,20971.0,7068965.2,138.0,11.799999999999955,3.574674341108741,0.0,51224.38550724638,337.08288589003865 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,RHGCL,Rapti Hydro And General Construction Limited,258.3,267.7,258.3,,261.2,265.7,-4.5,,5517.0,1447323.6,67.0,9.399999999999977,3.6391792489353376,-1.6936394429808055,21601.844776119404,262.3388798259924 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,260.1,265.9,260.1,,262.2,262.0,0.19999999999998863,,7335.0,1924499.8,77.0,5.7999999999999545,2.2299115724721084,0.07633587786259108,24993.503896103895,262.372160872529 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,RIDI,Ridi Power Company Limited,365.0,377.0,365.0,,369.9,372.0,-2.1000000000000227,,389529.0,144528674.3,641.0,12.0,3.287671232876712,-0.5645161290322642,225473.75085803433,371.0344397978071 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,RLEL,Ridge Line Energy Limited,877.9,910.0,867.0,,898.9,905.0,-6.100000000000023,,4515.0,4032867.0,134.0,43.0,4.89805216995102,-0.6740331491712732,30096.0223880597,893.2152823920266 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,RLFL,Reliance Finance Ltd.,462.6,472.9,462.6,,463.0,470.0,-7.0,,13545.0,6328893.3,83.0,10.299999999999955,2.2265456117596094,-1.4893617021276597,76251.72650602409,467.2494130675526 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,RMF1,RBB Mutual Fund 1,9.39,9.88,9.11,,9.88,9.68,0.20000000000000107,,71860.0,680790.6,28.0,0.7700000000000014,8.200212992545275,2.06611570247935,24313.95,9.473846367937655 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,RMF2,RBB Mutual Fund 2,9.8,10.0,9.8,,9.97,10.0,-0.02999999999999936,,1400.0,13968.0,5.0,0.1999999999999993,2.0408163265306047,-0.2999999999999936,2793.6,9.977142857142857 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,RNLI,Reliable Nepal Life Insurance Limited,440.0,448.8,440.0,,445.0,444.0,1.0,,12333.0,5494886.3,190.0,8.800000000000011,2.0000000000000027,0.22522522522522523,28920.454210526314,445.54336333414415 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,643.5,650.1,642.2,,643.0,647.6,-4.600000000000023,,5340.0,3451113.7,27.0,7.899999999999977,1.2276612276612242,-0.7103150092649818,127819.02592592593,646.2759737827715 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,RSML,Reliance Spinning Mills Limited,3110.0,3200.0,3080.5,,3110.0,3185.0,-75.0,,57481.0,178885098.7,750.0,119.5,3.842443729903537,-2.3547880690737837,238513.4649333333,3112.073532123658 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,RSY,Reliable Samriddhi Yojana,10.2,10.4,10.2,,10.22,10.2,0.02000000000000135,,6950.0,71179.5,14.0,0.20000000000000107,1.960784313725501,0.19607843137256228,5084.25,10.241654676258992 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,RURU,Ru Ru Jalbidhyut Pariyojana Limited,620.0,628.0,610.0,,618.0,620.2,-2.2000000000000455,,1585.0,980141.0,28.0,18.0,2.903225806451613,-0.3547242824895268,35005.03571428572,618.3854889589905 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SABBL,Salapa Bikas Bank Limited,1130.0,1130.0,1020.1,,1099.0,1080.0,19.0,,21209.0,22470420.3,389.0,109.89999999999998,9.725663716814157,1.7592592592592593,57764.576606683804,1059.4757084256685 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SADBL,Shangrila Development Bank Ltd.,416.5,421.0,415.0,,418.0,416.1,1.8999999999999773,,13565.0,5680387.5,63.0,6.0,1.440576230492197,0.4566210045662046,90164.88095238095,418.7532252119425 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SAGAR,Sagar Distillery Limited,1720.0,1759.0,1713.0,,1724.0,1755.0,-31.0,,4608.0,7956523.0,82.0,46.0,2.6744186046511627,-1.7663817663817662,97030.76829268293,1726.675998263889 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SAGF,Sanima Growth Fund,10.05,10.35,10.05,,10.35,10.05,0.29999999999999893,,700.0,7205.0,3.0,0.29999999999999893,2.9850746268656607,2.9850746268656607,2401.6666666666665,10.292857142857143 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SAHAS,Sahas Urja Limited,663.9,670.0,662.0,,663.8,663.9,-0.10000000000002274,,60637.0,40300214.3,339.0,8.0,1.2050007531254707,-0.01506250941407181,118879.68820058997,664.6142503751835 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SAIL,Shreenagar Agritech Industries Limited,1070.0,1111.0,1063.1,,1079.0,1120.0,-41.0,,26899.0,29090674.5,320.0,47.90000000000009,4.4766355140187,-3.660714285714286,90908.3578125,1081.4779173946986 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SALICO,Sagarmatha Lumbini Insurance Co. Limited,585.0,600.0,580.0,,589.0,601.0,-12.0,,15345.0,8960875.0,84.0,20.0,3.418803418803419,-1.9966722129783694,106677.08333333333,583.9605734767025 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SANIMA,Sanima Bank Limited,368.5,375.1,368.0,,372.7,369.5,3.1999999999999886,,118077.0,44082849.5,323.0,7.100000000000023,1.926729986431485,0.8660351826792932,136479.41021671827,373.3398502671985 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SANVI,Sanvi Energy Limited,618.0,618.9,598.0,,598.5,605.3,-6.7999999999999545,,9226.0,5574796.4,135.0,20.899999999999977,3.3818770226537183,-1.1234098793986378,41294.78814814815,604.2484717103837 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SAPDBL,Saptakoshi Development Bank Ltd,818.0,835.0,806.4,,828.0,816.0,12.0,,66416.0,54668810.2,381.0,28.600000000000023,3.496332518337411,1.4705882352941175,143487.6908136483,823.1271109371236 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SARBTM,Sarbottam Cement Limited,791.0,805.0,780.0,,790.0,791.0,-1.0,,9288.0,7334285.0,86.0,25.0,3.16055625790139,-0.12642225031605564,85282.38372093023,789.6517011197244 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SBCF,Sunrise Bluechip Fund,9.8,9.95,9.55,,9.66,9.68,-0.019999999999999574,,4816.0,47472.95,10.0,0.3999999999999986,4.0816326530612095,-0.20661157024792948,4747.295,9.857340116279069 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SBD87,8.5% Sanima Debenture 2087,1087.1,1098.0,1087.0,,1087.0,1120.0,-33.0,,254.0,276969.5,4.0,11.0,1.0118664336307608,-2.946428571428571,69242.375,1090.4311023622047 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SBI,Nepal SBI Bank Limited,408.1,412.0,402.0,,409.0,408.1,0.8999999999999773,,14365.0,5869755.4,45.0,10.0,2.4503798088703745,0.22053418279832818,130439.0088888889,408.615064392621 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SBL,Siddhartha Bank Limited,412.4,415.0,409.0,,412.9,412.5,0.39999999999997726,,91431.0,37675384.9,189.0,6.0,1.4548981571290012,0.09696969696969146,199340.66084656084,412.06357690498845 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SBLD2091,7.25% SBL Debenture 2091,1048.1,1048.1,1048.0,,1048.0,1080.0,-32.0,,91.0,95376.1,2.0,0.09999999999990905,0.009541074324960316,-2.9629629629629632,47688.05,1048.089010989011 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SBLD89,10.75% SBL Debenture 2089,1271.0,1271.0,1236.0,,1236.0,1260.0,-24.0,,4520.0,5744045.0,2.0,35.0,2.753737214791503,-1.9047619047619049,2872022.5,1270.8064159292035 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SCB,Standard Chartered Bank Limited,650.1,659.0,641.0,,657.0,655.0,2.0,,12523.0,8189469.1,86.0,18.0,2.7688047992616522,0.3053435114503817,95226.38488372092,653.9542521759961 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SEF,Siddhartha Equity Fund,9.9,10.39,9.7,,9.75,9.79,-0.03999999999999915,,49750.0,491335.35,18.0,0.6900000000000013,6.969696969696983,-0.4085801838610741,27296.408333333333,9.876087437185928 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SFEF,Sunrise Focused Equity Fund,10.0,10.02,10.0,,10.02,10.0,0.019999999999999574,,1600.0,16030.0,5.0,0.019999999999999574,0.19999999999999576,0.19999999999999576,3206.0,10.01875 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SGHC,Swet-Ganga Hydropower & Construction Limited ,315.0,331.8,315.0,,324.7,318.0,6.699999999999989,,171260.0,55162482.3,457.0,16.80000000000001,5.3333333333333375,2.106918238993707,120705.65054704595,322.0978763283896 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SGHL,Sanigad Hydro Limited,535.0,544.0,517.0,,529.9,535.0,-5.100000000000023,,49996.0,26454664.6,2436.0,27.0,5.046728971962617,-0.9532710280373875,10859.878735632185,529.135622849828 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SGIC,Sanima GIC Insurance Limited,464.0,469.6,460.0,,460.0,464.2,-4.199999999999989,,6341.0,2938083.8,69.0,9.600000000000023,2.0689655172413843,-0.9047824213700966,42580.92463768116,463.3470745939126 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SHEL,Singati Hydro Energy Limited,307.0,307.0,304.1,,305.0,306.5,-1.5,,48396.0,14786002.4,130.0,2.8999999999999773,0.9446254071661164,-0.48939641109298526,113738.48,305.52116703859826 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SHINE,Shine Resunga Development Bank Ltd.,414.5,414.9,411.6,,412.4,414.5,-2.1000000000000227,,6351.0,2620721.9,42.0,3.2999999999999545,0.796139927623632,-0.5066344993968691,62398.14047619047,412.6471264367816 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SHINED,Shine Resunga Debenture,1105.6,1109.0,1105.6,,1109.0,1079.1,29.90000000000009,,450.0,498138.5,5.0,3.400000000000091,0.3075253256150589,2.770827541469752,99627.7,1106.9744444444445 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SHIVM,SHIVAM CEMENTS LTD,641.5,644.0,637.0,,639.2,641.0,-1.7999999999999545,,40521.0,25938615.0,222.0,7.0,1.0911925175370227,-0.2808112324492909,116840.6081081081,640.1277115569704 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SHL,Soaltee Hotel Limited,499.0,502.0,498.2,,500.0,500.9,-0.8999999999999773,,10770.0,5388888.0,35.0,3.8000000000000114,0.7615230460921867,-0.17967658215212165,153968.22857142857,500.3610027855153 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1468.5,1505.0,1460.0,,1502.9,1513.9,-11.0,,89.0,131437.2,9.0,45.0,3.0643513789581207,-0.7266001717418588,14604.133333333335,1476.8224719101124 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SHPC,Sanima Mai Hydropower Ltd.,507.0,514.0,505.3,,508.0,511.0,-3.0,,9281.0,4728395.4,58.0,8.699999999999989,1.7159763313609446,-0.5870841487279843,81524.05862068966,509.4704665445534 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SICL,Shikhar Insurance Co. Ltd.,614.0,625.0,609.1,,611.1,614.0,-2.8999999999999773,,9181.0,5620519.8,90.0,15.899999999999977,2.5895765472312666,-0.4723127035830582,62450.22,612.1903714192354 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SIFC,Shree Investment Finance Co. Ltd.,505.1,526.0,505.1,,518.1,520.0,-1.8999999999999773,,3492.0,1815259.8,29.0,20.899999999999977,4.137794496139374,-0.365384615384611,62595.16551724138,519.8338487972509 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SIGS2,Siddhartha Investment Growth Scheme - 2,10.3,10.5,10.3,,10.5,10.5,0.0,,2350.0,24425.0,3.0,0.1999999999999993,1.941747572815527,0.0,8141.666666666667,10.393617021276595 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SIGS3,Siddhartha Investment Growth Scheme 3,10.63,10.77,10.63,,10.77,10.6,0.16999999999999993,,10900.0,117190.0,7.0,0.1399999999999988,1.3170272812793866,1.6037735849056596,16741.428571428572,10.75137614678899 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SIKLES,Sikles Hydropower Limited,555.0,562.0,555.0,,557.0,559.1,-2.1000000000000227,,8229.0,4593898.4,67.0,7.0,1.2612612612612613,-0.3756036487211631,68565.64776119404,558.257187993681 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SINDU,Sindhu Bikash Bank Ltd,720.0,720.0,699.0,,710.0,709.5,0.5,,17335.0,12238446.0,138.0,21.0,2.9166666666666665,0.07047216349541931,88684.39130434782,705.9963080473032 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SIPD,Shikhar power Development Limited,716.0,716.0,675.2,,682.0,696.0,-14.0,,10063.0,6937332.1,278.0,40.799999999999955,5.6983240223463625,-2.0114942528735633,24954.432014388487,689.3900526681904 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,270.8,280.0,270.8,,272.0,277.0,-5.0,,4145.0,1132215.5,62.0,9.199999999999989,3.3973412112259926,-1.8050541516245486,18261.540322580644,273.15211097708084 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SJLIC,SuryaJyoti Life Insurance Company Limited,417.0,420.0,414.5,,415.0,417.9,-2.8999999999999773,,14893.0,6202412.9,125.0,5.5,1.3189448441247003,-0.693945920076568,49619.3032,416.4649768347546 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,768.0,768.0,758.0,,760.0,761.0,-1.0,,5355.0,4063755.6,77.0,10.0,1.3020833333333335,-0.1314060446780552,52776.04675324675,758.8712605042017 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SKHEL,Suryakunda Hydro Electric Limited,930.4,1007.0,930.4,,980.0,979.3,0.7000000000000455,,4239.0,4174888.0,97.0,76.60000000000002,8.233018056749787,0.07147962830593745,43040.0824742268,984.8756782259967 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SKHL,Super Khudi Hydropower Limited,903.0,903.0,878.0,,883.0,905.0,-22.0,,3588.0,3181310.0,140.0,25.0,2.768549280177187,-2.430939226519337,22723.64285714286,886.6527313266444 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,815.0,816.0,806.0,,806.6,815.0,-8.399999999999977,,2899.0,2357222.8,30.0,10.0,1.2269938650306749,-1.030674846625764,78574.09333333332,813.1158330458778 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1075.0,1110.0,1075.0,,1077.3,1099.9,-22.600000000000136,,4347.0,4718193.5,51.0,35.0,3.255813953488372,-2.054732248386229,92513.59803921569,1085.3907292385554 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SLCF,Sanima Large Cap Fund,9.8,10.09,9.8,,10.05,9.97,0.08000000000000007,,4150.0,41457.5,13.0,0.28999999999999915,2.959183673469379,0.8024072216649957,3189.0384615384614,9.989759036144578 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,720.1,748.9,720.1,,740.0,742.0,-2.0,,525.0,388201.8,25.0,28.799999999999955,3.9994445215942163,-0.2695417789757413,15528.072,739.432 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SMB,Support Microfinance Bittiya Sanstha Ltd.,1816.1,1835.0,1816.0,,1820.0,1835.0,-15.0,,882.0,1606381.0,21.0,19.0,1.0461978965915975,-0.8174386920980926,76494.33333333333,1821.2936507936508 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1515.2,1536.9,1515.0,,1536.9,1521.0,15.900000000000091,,326.0,498285.4,7.0,21.90000000000009,1.4453537486800483,1.0453648915187435,71183.62857142858,1528.4828220858897 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SMH,Super Mai Hydropower Limited,506.0,510.0,506.0,,506.0,511.0,-5.0,,4422.0,2243468.2,52.0,4.0,0.7905138339920948,-0.9784735812133072,43143.61923076923,507.3424242424243 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SMHL,Super Madi Hydropower Limited,500.0,507.0,492.5,,498.0,499.9,-1.8999999999999773,,108803.0,54446609.8,323.0,14.5,2.9000000000000004,-0.3800760152030361,168565.35541795666,500.41460070034833 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SMJC,Sagarmatha Jalabidhyut Company Limited,461.0,461.0,444.0,,444.5,460.0,-15.5,,19115.0,8562672.0,129.0,17.0,3.68763557483731,-3.369565217391304,66377.30232558139,447.95563693434474 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,757.1,779.0,757.0,,762.0,766.8,-4.7999999999999545,,513.0,393697.7,24.0,22.0,2.905824858010831,-0.6259780907668173,16404.070833333335,767.4419103313841 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SNLI,Sun Nepal Life Insurance Company Limited,430.0,439.0,430.0,,430.1,431.7,-1.599999999999966,,5050.0,2176765.4,210.0,9.0,2.0930232558139537,-0.3706277507528297,10365.549523809523,431.0426534653465 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SNORL,Snow Rivers Limited,925.0,975.0,925.0,,971.4,926.0,45.39999999999998,,35962.0,34621474.6,853.0,50.0,5.405405405405405,4.902807775377967,40587.89519343494,962.72383627162 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SOHL,Solu Hydropower Limited,605.0,614.0,589.0,,593.7,606.3,-12.599999999999909,,73945.0,44273097.7,958.0,25.0,4.132231404958678,-2.0781791192478822,46214.089457202506,598.7301061599838 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SONA,Sonapur Minerals And Oil Limited,407.2,419.9,407.2,,407.7,410.0,-2.3000000000000114,,15755.0,6455380.0,241.0,12.699999999999989,3.118860510805498,-0.5609756097561003,26785.809128630706,409.7353221199619 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SOPL,Sopan Pharmaceuticals Limited,848.0,869.0,834.0,,835.0,848.0,-13.0,,28653.0,24309558.7,861.0,35.0,4.127358490566038,-1.5330188679245282,28234.09837398374,848.4123372770739 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SPC,Samling Power Company Limited,420.0,424.8,412.5,,417.1,420.0,-2.8999999999999773,,2099.0,878047.4,27.0,12.300000000000011,2.9285714285714315,-0.690476190476185,32520.274074074074,418.31700809909483 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SPDL,Synergy Power Development Ltd.,384.0,395.0,369.0,,395.0,378.0,17.0,,111049.0,41703025.0,209.0,26.0,6.770833333333333,4.497354497354497,199536.004784689,375.5371502669993 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SPHL,Sayapatri Hydropower Limited,522.5,543.0,522.5,,528.0,536.9,-8.899999999999977,,1446.0,767211.0,20.0,20.5,3.923444976076555,-1.6576643695287723,38360.55,530.5746887966804 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SPIL,Siddhartha Premier Insurance Limited,697.0,760.1,680.0,,700.0,718.0,-18.0,,17007.0,11996079.7,51.0,80.10000000000002,11.49210903873745,-2.5069637883008355,235217.2490196078,705.3613041688716 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SPL,Shuvam Power Limited,658.7,678.9,640.9,,650.0,678.9,-28.899999999999977,,5481.0,3565356.6,40.0,38.0,5.768938818885683,-4.2568861393430515,89133.91500000001,650.4938149972633 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SRLI,Sanima Reliance Life Insurance Limited,380.5,384.9,380.5,,381.2,382.6,-1.400000000000034,,7546.0,2876247.7,118.0,4.399999999999977,1.1563731931668797,-0.3659174072138092,24374.98050847458,381.16190034455343 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SSHL,Shiva Shree Hydropower Ltd,203.4,207.9,203.0,,204.0,205.0,-1.0,,91376.0,18712880.0,235.0,4.900000000000006,2.4090462143559517,-0.4878048780487805,79629.27659574468,204.7898791805288 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,STC,Salt Trading Corporation,5130.0,5199.0,5130.0,,5190.0,5200.0,-10.0,,1491.0,7665448.2,21.0,69.0,1.345029239766082,-0.19230769230769232,365021.34285714285,5141.145674044265 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2070.0,2099.0,2027.0,,2031.0,2080.0,-49.0,,390.0,802214.0,18.0,72.0,3.4782608695652173,-2.355769230769231,44567.444444444445,2056.9589743589745 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,669.2,691.0,669.2,,680.0,688.0,-8.0,,3942.0,2690179.3,47.0,21.799999999999955,3.257621040047811,-1.1627906976744187,57237.857446808506,682.4402080162354 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,633.0,635.0,620.1,,621.1,635.0,-13.899999999999977,,2606.0,1629217.3,44.0,14.899999999999977,2.3538704581358574,-2.188976377952752,37027.66590909091,625.1793169608595 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,SYPNL,SY Panel Nepal Limited,1350.0,1379.0,1333.0,,1334.3,1360.0,-25.700000000000045,,28850.0,38891408.7,519.0,46.0,3.4074074074074074,-1.8897058823529445,74935.27687861273,1348.055760831889 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,TAMOR,Sanima Middle Tamor Hydropower Limited,451.0,457.0,449.1,,453.9,456.0,-2.1000000000000227,,24714.0,11195704.6,135.0,7.899999999999977,1.7516629711751612,-0.46052631578947867,82931.14518518519,453.0106255563648 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,TPC,Terhathum Power Company Limited,360.3,365.4,358.0,,359.0,360.0,-1.0,,10655.0,3826707.8,53.0,7.399999999999977,2.053844018873155,-0.2777777777777778,72202.03396226415,359.1466729235101 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,560.0,569.0,551.0,,564.8,560.0,4.7999999999999545,,24488.0,13712662.0,986.0,18.0,3.214285714285714,0.857142857142849,13907.365111561867,559.9747631492976 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,TRH,Taragaon Regency Hotel Limited,780.0,780.0,770.0,,770.4,780.0,-9.600000000000023,,544.0,419854.2,10.0,10.0,1.282051282051282,-1.2307692307692337,41985.42,771.7908088235295 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,TSHL,Three Star Hydropower Limited,379.0,388.0,377.0,,383.0,382.0,1.0,,4284.0,1645628.3,45.0,11.0,2.9023746701846966,0.2617801047120419,36569.51777777778,384.1335901027078 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,TTL,Trade Tower Limited,724.0,749.9,724.0,,730.0,731.0,-1.0,,9862.0,7216214.4,180.0,25.899999999999977,3.5773480662983395,-0.13679890560875513,40090.08,731.7191644696817 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,TVCL,Trishuli Jal Vidhyut Company Limited ,514.5,514.5,476.1,,489.4,490.0,-0.6000000000000227,,1028.0,496287.3,18.0,38.39999999999998,7.4635568513119495,-0.12244897959184137,27571.516666666666,482.76974708171207 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,UAIL,United Ajod Insurance Limited,450.0,453.0,446.4,,447.2,446.0,1.1999999999999886,,4643.0,2085769.3,65.0,6.600000000000023,1.4666666666666717,0.269058295964123,32088.758461538462,449.228796037045 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,UHEWA,Upper Hewakhola Hydropower Company Limited,606.9,606.9,560.7,,579.6,578.0,1.6000000000000227,,8566.0,4935028.8,89.0,46.19999999999993,7.612456747404833,0.27681660899654376,55449.761797752806,576.118234882092 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2735.5,2850.0,2735.5,,2797.5,2792.0,5.5,,429.0,1193000.0,17.0,114.5,4.185706452202522,0.1969914040114613,70176.4705882353,2780.885780885781 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,ULHC,Upper Lohore Khola Hydropower Company Limited,346.0,354.8,345.0,,345.0,348.0,-3.0,,4712.0,1638503.3,53.0,9.800000000000011,2.8323699421965354,-0.8620689655172413,30915.156603773587,347.72990237691005 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,UMHL,United Modi Hydropower Ltd.,570.0,585.0,570.0,,575.0,585.0,-10.0,,58954.0,34295163.0,87.0,15.0,2.631578947368421,-1.7094017094017095,394197.275862069,581.7274994063168 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,UMRH,United IDI Mardi RB Hydropower Limited.,530.5,537.0,530.5,,534.0,538.7,-4.7000000000000455,,2783.0,1482723.0,24.0,6.5,1.2252591894439209,-0.8724707629478458,61780.125,532.7786561264822 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,UNHPL,Union Hydropower Limited,386.0,390.0,383.0,,383.1,389.9,-6.7999999999999545,,18516.0,7131150.5,101.0,7.0,1.8134715025906734,-1.7440369325467953,70605.4504950495,385.13450529271984 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1240.0,1274.0,1240.0,,1274.0,1269.0,5.0,,365.0,459629.0,16.0,34.0,2.741935483870968,0.3940110323089046,28726.8125,1259.2575342465752 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,UPCL,UNIVERSAL POWER COMPANY LTD,355.0,355.0,345.1,,349.9,349.9,0.0,,16979.0,5940169.4,101.0,9.899999999999977,2.788732394366191,0.0,58813.55841584159,349.8539018787915 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,UPPER,Upper Tamakoshi Hydropower Ltd,197.7,198.0,195.1,,195.4,195.5,-0.09999999999999432,,47929.0,9402208.4,268.0,2.9000000000000057,1.4668689934243835,-0.05115089514066205,35082.86716417911,196.16950906549272 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,USHEC,Upper Solu Hydro Electric Company Limited,486.0,495.0,486.0,,491.0,491.2,-0.19999999999998863,,3861.0,1888602.6,30.0,9.0,1.8518518518518516,-0.04071661237784785,62953.420000000006,489.14856254856255 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,USHL,Upper Syange Hydropower Limited,545.1,550.0,540.0,,543.0,550.0,-7.0,,1126.0,611494.5,41.0,10.0,1.83452577508714,-1.2727272727272727,14914.5,543.0679396092362 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1179.5,1188.2,1161.0,,1182.0,1178.7,3.2999999999999545,,271.0,318663.5,13.0,27.200000000000045,2.3060618906316273,0.27996945787731864,24512.576923076922,1175.880073800738 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,670.0,689.0,670.0,,683.0,680.0,3.0,,683.0,464217.4,48.0,19.0,2.8358208955223883,0.4411764705882353,9671.195833333333,679.674084919473 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,VLUCL,Vision Lumbini Urja Company Limited ,427.0,442.0,427.0,,429.3,440.0,-10.699999999999989,,1358.0,588190.0,39.0,15.0,3.51288056206089,-2.431818181818179,15081.794871794871,433.1296023564065 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1353.1,1355.0,1353.0,,1354.0,1352.7,1.2999999999999545,,137.0,185485.0,5.0,2.0,0.14780873549626786,0.09610408812005282,37097.0,1353.905109489051 +2026-07-29T09:15:34+00:00,2026-07-29T15:00:34+05:45,2026-07-29,15:00:34,1785316534,2,9,15,nepse_official,CLOSE,2026-07-29,YMHL,Yambaling Hydropower Limited,637.8,665.0,637.8,,650.0,642.0,8.0,,50086.0,32658234.1,1083.0,27.200000000000045,4.2646597679523435,1.2461059190031152,30155.34081255771,652.0431677514675