From 92731981a9e39f81f48814a4ee300e3dc66cfe45 Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Thu, 30 Jul 2026 05:15:30 +0000 Subject: [PATCH 1/9] Update market data (2026-07-30 11:00:21 NPT) [run:30516110460-1] --- .../2026/07/market_summary_2026-07-30.csv | 2 + data/nepse/2026/07/today_price_2026-07-30.csv | 62 +++++++++++++++++++ 2 files changed, 64 insertions(+) create mode 100644 data/nepse/2026/07/market_summary_2026-07-30.csv create mode 100644 data/nepse/2026/07/today_price_2026-07-30.csv diff --git a/data/nepse/2026/07/market_summary_2026-07-30.csv b/data/nepse/2026/07/market_summary_2026-07-30.csv new file mode 100644 index 00000000..7f31697a --- /dev/null +++ b/data/nepse/2026/07/market_summary_2026-07-30.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 +2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,OPEN,,,,,,,,,, diff --git a/data/nepse/2026/07/today_price_2026-07-30.csv b/data/nepse/2026/07/today_price_2026-07-30.csv new file mode 100644 index 00000000..44ec725b --- /dev/null +++ b/data/nepse/2026/07/today_price_2026-07-30.csv @@ -0,0 +1,62 @@ +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 +2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,nepse_official,OPEN,2026-07-30,ADBL,Agricultural Development Bank Limited,306.0,306.0,306.0,,306.0,321.1,-15.100000000000023,,20.0,6120.0,2.0,0.0,0.0,-4.702584864528191,3060.0,306.0 +2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,nepse_official,OPEN,2026-07-30,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1051.0,1051.0,1051.0,,1051.0,1084.9,-33.90000000000009,,30.0,31530.0,1.0,0.0,0.0,-3.124711955018904,31530.0,1051.0 +2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,nepse_official,OPEN,2026-07-30,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5500.0,5500.0,5500.0,,5500.0,5658.0,-158.0,,10.0,55000.0,1.0,0.0,0.0,-2.7925061859314244,55000.0,5500.0 +2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,nepse_official,OPEN,2026-07-30,BFC,Best Finance Company Ltd.,485.0,485.0,485.0,,485.0,509.0,-24.0,,60.0,29100.0,2.0,0.0,0.0,-4.715127701375246,14550.0,485.0 +2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,nepse_official,OPEN,2026-07-30,BJHL,Bhujung Hydropower Limited,688.3,688.3,688.3,,688.3,724.5,-36.200000000000045,,10.0,6883.0,1.0,0.0,0.0,-4.996549344375437,6883.0,688.3 +2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,nepse_official,OPEN,2026-07-30,BPCL,Butwal Power Company Limited,693.0,693.0,693.0,,693.0,660.0,33.0,,10.0,6930.0,1.0,0.0,0.0,5.0,6930.0,693.0 +2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,nepse_official,OPEN,2026-07-30,CFCL,Central Finance Co. Ltd.,611.0,611.0,611.0,,611.0,642.5,-31.5,,100.0,61100.0,1.0,0.0,0.0,-4.902723735408561,61100.0,611.0 +2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,nepse_official,OPEN,2026-07-30,CLI,Citizen Life Insurance Company Limited,425.0,425.0,425.0,,425.0,447.0,-22.0,,13.0,5525.0,1.0,0.0,0.0,-4.921700223713646,5525.0,425.0 +2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,nepse_official,OPEN,2026-07-30,CORBL,Corporate Development Bank Limited,1382.8,1382.8,1382.8,,1382.8,1317.0,65.79999999999995,,10.0,13828.0,1.0,0.0,0.0,4.996203492786632,13828.0,1382.8 +2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,nepse_official,OPEN,2026-07-30,CREST,Crest Micro Life Insurance Limited,1190.0,1190.0,1190.0,,1190.0,1199.7,-9.700000000000045,,10.0,11900.0,1.0,0.0,0.0,-0.808535467200137,11900.0,1190.0 +2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,nepse_official,OPEN,2026-07-30,CZBIL,Citizens Bank International Limited,196.6,196.6,196.6,,196.6,206.9,-10.300000000000011,,20.0,3932.0,2.0,0.0,0.0,-4.978250362493964,1966.0,196.6 +2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,nepse_official,OPEN,2026-07-30,ECL,Everest Colour Limited,990.0,990.0,990.0,,990.0,990.1,-0.10000000000002274,,10.0,9900.0,1.0,0.0,0.0,-0.010099989900012396,9900.0,990.0 +2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,nepse_official,OPEN,2026-07-30,GBIME,Global IME Bank Limited,244.1,244.1,244.1,,244.1,256.9,-12.799999999999983,,30.0,7323.0,1.0,0.0,0.0,-4.982483456597891,7323.0,244.1 +2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,nepse_official,OPEN,2026-07-30,GBIMEP,Global IME Bank Ltd. Promoter Share,114.8,114.8,114.8,,114.8,120.8,-6.0,,15000.0,1722000.0,1.0,0.0,0.0,-4.966887417218543,1722000.0,114.8 +2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,nepse_official,OPEN,2026-07-30,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1305.2,1305.2,1305.2,,1305.2,1243.1,62.100000000000136,,10.0,13052.0,1.0,0.0,0.0,4.995575577186078,13052.0,1305.2 +2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,nepse_official,OPEN,2026-07-30,HBL,Himalayan Bank Limited,188.1,188.1,188.1,,188.1,198.0,-9.900000000000006,,30.0,5643.0,2.0,0.0,0.0,-5.000000000000003,2821.5,188.1 +2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,nepse_official,OPEN,2026-07-30,HPPL,Himalayan Power Partner Ltd.,389.0,389.0,389.0,,389.0,394.7,-5.699999999999989,,10.0,3890.0,1.0,0.0,0.0,-1.444134785913349,3890.0,389.0 +2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,nepse_official,OPEN,2026-07-30,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,842.7,842.7,842.7,,842.7,887.0,-44.299999999999955,,10.0,8427.0,1.0,0.0,0.0,-4.994363021420513,8427.0,842.7 +2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,nepse_official,OPEN,2026-07-30,KBL,Kumari Bank Limited,210.0,210.0,210.0,,210.0,221.0,-11.0,,10.0,2100.0,1.0,0.0,0.0,-4.97737556561086,2100.0,210.0 +2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,nepse_official,OPEN,2026-07-30,KHPL,Kalinchock Hydropower Limited,1008.0,1008.0,1008.0,,1008.0,1061.0,-53.0,,20.0,20160.0,2.0,0.0,0.0,-4.995287464655985,10080.0,1008.0 +2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,nepse_official,OPEN,2026-07-30,LEC,Liberty Energy Company Limited,238.2,238.2,238.2,,238.2,226.9,11.299999999999983,,10.0,2382.0,1.0,0.0,0.0,4.980167474658432,2382.0,238.2 +2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,nepse_official,OPEN,2026-07-30,MBL,Machhapuchhre Bank Limited,246.1,246.1,246.1,,246.1,259.0,-12.900000000000006,,10.0,2461.0,1.0,0.0,0.0,-4.980694980694983,2461.0,246.1 +2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,nepse_official,OPEN,2026-07-30,MCHL,Menchhiyam Hydropower Limited,296.2,296.2,296.2,,296.2,283.3,12.899999999999977,,20.0,5924.0,1.0,0.0,0.0,4.553476879632889,5924.0,296.2 +2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,nepse_official,OPEN,2026-07-30,MDB,Miteri Development Bank Limited,570.0,570.0,570.0,,570.0,590.0,-20.0,,10.0,5700.0,1.0,0.0,0.0,-3.389830508474576,5700.0,570.0 +2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,nepse_official,OPEN,2026-07-30,MFIL,Manjushree Finance Ltd.,772.0,772.0,772.0,,772.0,791.8,-19.799999999999955,,10.0,7720.0,1.0,0.0,0.0,-2.5006314725940837,7720.0,772.0 +2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,nepse_official,OPEN,2026-07-30,MPFL,Multipurpose Finance Company Limited,610.0,610.0,610.0,,610.0,621.0,-11.0,,10.0,6100.0,1.0,0.0,0.0,-1.7713365539452495,6100.0,610.0 +2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,nepse_official,OPEN,2026-07-30,NABIL,Nabil Bank Limited,530.0,530.0,530.0,,530.0,557.5,-27.5,,20.0,10600.0,2.0,0.0,0.0,-4.932735426008969,5300.0,530.0 +2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,nepse_official,OPEN,2026-07-30,NBL,Nepal Bank Limited,259.0,259.0,259.0,,259.0,272.0,-13.0,,10.0,2590.0,1.0,0.0,0.0,-4.779411764705882,2590.0,259.0 +2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,nepse_official,OPEN,2026-07-30,NHPC,National Hydro Power Company Limited,260.0,260.0,260.0,,260.0,267.6,-7.600000000000023,,20.0,5200.0,2.0,0.0,0.0,-2.840059790732445,2600.0,260.0 +2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,nepse_official,OPEN,2026-07-30,NICA,NIC Asia Bank Ltd.,322.0,322.0,322.0,,322.0,338.9,-16.899999999999977,,10.0,3220.0,1.0,0.0,0.0,-4.986721746827967,3220.0,322.0 +2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,nepse_official,OPEN,2026-07-30,NIMB,Nepal Investment Mega Bank Limited,190.0,190.0,190.0,,190.0,199.5,-9.5,,40.0,7600.0,2.0,0.0,0.0,-4.761904761904762,3800.0,190.0 +2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,nepse_official,OPEN,2026-07-30,NMB,NMB Bank Limited,246.0,246.0,246.0,,246.0,248.0,-2.0,,10.0,2460.0,1.0,0.0,0.0,-0.8064516129032258,2460.0,246.0 +2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,nepse_official,OPEN,2026-07-30,PCBL,Prime Commercial Bank Ltd.,230.0,230.0,230.0,,230.0,241.9,-11.900000000000006,,10.0,2300.0,1.0,0.0,0.0,-4.919388176932618,2300.0,230.0 +2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,nepse_official,OPEN,2026-07-30,PPL,People's Power Limited,325.0,325.0,325.0,,325.0,335.0,-10.0,,10.0,3250.0,1.0,0.0,0.0,-2.9850746268656714,3250.0,325.0 +2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,nepse_official,OPEN,2026-07-30,PRVU,Prabhu Bank Limited,186.0,186.0,186.0,,186.0,195.7,-9.699999999999989,,30.0,5580.0,1.0,0.0,0.0,-4.956566172713331,5580.0,186.0 +2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,nepse_official,OPEN,2026-07-30,RADHI,Radhi Bidyut Company Ltd,700.3,700.3,700.3,,700.3,737.0,-36.700000000000045,,20.0,14006.0,2.0,0.0,0.0,-4.979647218453195,7003.0,700.3 +2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,nepse_official,OPEN,2026-07-30,RAWA,Rawa Energy Development Limited,444.9,444.9,444.9,,444.9,425.9,19.0,,100.0,44490.0,1.0,0.0,0.0,4.461141112937309,44490.0,444.9 +2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,nepse_official,OPEN,2026-07-30,RIDI,Ridi Power Company Limited,368.6,368.6,368.6,,368.6,369.9,-1.2999999999999545,,10.0,3686.0,1.0,0.0,0.0,-0.3514463368477844,3686.0,368.6 +2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,nepse_official,OPEN,2026-07-30,RSML,Reliance Spinning Mills Limited,3051.0,3051.0,3051.0,,3051.0,3118.0,-67.0,,11.0,33561.0,1.0,0.0,0.0,-2.148813341885824,33561.0,3051.0 +2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,nepse_official,OPEN,2026-07-30,RSY,Reliable Samriddhi Yojana,9.71,9.71,9.71,,9.71,10.22,-0.5099999999999998,,100.0,971.0,1.0,0.0,0.0,-4.9902152641878645,971.0,9.71 +2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,nepse_official,OPEN,2026-07-30,SAIL,Shreenagar Agritech Industries Limited,1120.0,1120.0,1120.0,,1120.0,1080.0,40.0,,20.0,22400.0,2.0,0.0,0.0,3.7037037037037033,11200.0,1120.0 +2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,nepse_official,OPEN,2026-07-30,SAPDBL,Saptakoshi Development Bank Ltd,838.0,838.0,838.0,,838.0,828.0,10.0,,10.0,8380.0,1.0,0.0,0.0,1.2077294685990339,8380.0,838.0 +2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,nepse_official,OPEN,2026-07-30,SBI,Nepal SBI Bank Limited,389.5,389.5,389.5,,389.5,409.9,-20.399999999999977,,10.0,3895.0,1.0,0.0,0.0,-4.976823615515974,3895.0,389.5 +2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,nepse_official,OPEN,2026-07-30,SBL,Siddhartha Bank Limited,392.3,392.3,392.3,,392.3,412.9,-20.599999999999966,,10.0,3923.0,1.0,0.0,0.0,-4.989101477355284,3923.0,392.3 +2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,nepse_official,OPEN,2026-07-30,SGHL,Sanigad Hydro Limited,535.0,535.0,535.0,,535.0,535.0,0.0,,40.0,21400.0,4.0,0.0,0.0,0.0,5350.0,535.0 +2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,nepse_official,OPEN,2026-07-30,SHIVM,SHIVAM CEMENTS LTD,626.4,626.4,626.4,,626.4,639.2,-12.800000000000068,,50.0,31320.0,1.0,0.0,0.0,-2.0025031289111492,31320.0,626.4 +2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,nepse_official,OPEN,2026-07-30,SIPD,Shikhar power Development Limited,682.0,682.0,682.0,,682.0,680.0,2.0,,10.0,6820.0,1.0,0.0,0.0,0.29411764705882354,6820.0,682.0 +2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,nepse_official,OPEN,2026-07-30,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1131.1,1131.1,1131.1,,1131.1,1077.3,53.799999999999955,,10.0,11311.0,1.0,0.0,0.0,4.993966397475166,11311.0,1131.1 +2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,nepse_official,OPEN,2026-07-30,SMHL,Super Madi Hydropower Limited,510.0,510.0,510.0,,510.0,498.0,12.0,,100.0,51000.0,1.0,0.0,0.0,2.4096385542168677,51000.0,510.0 +2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,nepse_official,OPEN,2026-07-30,SNORL,Snow Rivers Limited,972.0,972.0,972.0,,972.0,971.4,0.6000000000000227,,50.0,48600.0,1.0,0.0,0.0,0.06176652254478308,48600.0,972.0 +2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,nepse_official,OPEN,2026-07-30,SOHL,Solu Hydropower Limited,564.1,564.1,564.1,,564.1,593.7,-29.600000000000023,,10.0,5641.0,1.0,0.0,0.0,-4.985683004884625,5641.0,564.1 +2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,nepse_official,OPEN,2026-07-30,SONA,Sonapur Minerals And Oil Limited,428.0,428.0,428.0,,428.0,407.7,20.30000000000001,,10.0,4280.0,1.0,0.0,0.0,4.9791513367672335,4280.0,428.0 +2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,nepse_official,OPEN,2026-07-30,SOPL,Sopan Pharmaceuticals Limited,794.2,794.2,794.2,,794.2,836.0,-41.799999999999955,,10.0,7942.0,1.0,0.0,0.0,-4.999999999999995,7942.0,794.2 +2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,nepse_official,OPEN,2026-07-30,SYPNL,SY Panel Nepal Limited,1335.0,1335.0,1335.0,,1335.0,1334.0,1.0,,60.0,80100.0,2.0,0.0,0.0,0.07496251874062969,40050.0,1335.0 +2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,nepse_official,OPEN,2026-07-30,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,557.9,557.9,557.9,,557.9,557.9,0.0,,10.0,5579.0,1.0,0.0,0.0,0.0,5579.0,557.9 +2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,nepse_official,OPEN,2026-07-30,UHEWA,Upper Hewakhola Hydropower Company Limited,560.0,560.0,560.0,,560.0,579.6,-19.600000000000023,,10.0,5600.0,1.0,0.0,0.0,-3.3816425120772986,5600.0,560.0 +2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,nepse_official,OPEN,2026-07-30,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2700.0,2700.0,2700.0,,2700.0,2797.5,-97.5,,10.0,27000.0,1.0,0.0,0.0,-3.485254691689008,27000.0,2700.0 +2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,nepse_official,OPEN,2026-07-30,UMHL,United Modi Hydropower Ltd.,570.0,570.0,570.0,,570.0,580.9,-10.899999999999977,,50.0,28500.0,1.0,0.0,0.0,-1.8763986916853121,28500.0,570.0 +2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,nepse_official,OPEN,2026-07-30,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1337.2,1337.2,1337.2,,1337.2,1274.0,63.200000000000045,,10.0,13372.0,1.0,0.0,0.0,4.960753532182107,13372.0,1337.2 +2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,nepse_official,OPEN,2026-07-30,USHL,Upper Syange Hydropower Limited,570.0,570.0,570.0,,570.0,543.0,27.0,,10.0,5700.0,1.0,0.0,0.0,4.972375690607735,5700.0,570.0 +2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,nepse_official,OPEN,2026-07-30,YMHL,Yambaling Hydropower Limited,640.4,640.4,640.4,,640.4,650.0,-9.600000000000023,,10.0,6404.0,1.0,0.0,0.0,-1.4769230769230803,6404.0,640.4 From 98e9a0e2dd94fb6c2f475265c00e2aa953c589e0 Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Thu, 30 Jul 2026 05:45:37 +0000 Subject: [PATCH 2/9] Update market data (2026-07-30 11:30:27 NPT) [run:30517512215-1] --- .../2026/07/market_summary_2026-07-30.csv | 1 + data/nepse/2026/07/today_price_2026-07-30.csv | 249 ++++++++++++++++++ 2 files changed, 250 insertions(+) diff --git a/data/nepse/2026/07/market_summary_2026-07-30.csv b/data/nepse/2026/07/market_summary_2026-07-30.csv index 7f31697a..b5ae237f 100644 --- a/data/nepse/2026/07/market_summary_2026-07-30.csv +++ b/data/nepse/2026/07/market_summary_2026-07-30.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 2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,OPEN,,,,,,,,,, +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,OPEN,,,,,,,,,, diff --git a/data/nepse/2026/07/today_price_2026-07-30.csv b/data/nepse/2026/07/today_price_2026-07-30.csv index 44ec725b..540314b1 100644 --- a/data/nepse/2026/07/today_price_2026-07-30.csv +++ b/data/nepse/2026/07/today_price_2026-07-30.csv @@ -60,3 +60,252 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,nepse_official,OPEN,2026-07-30,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1337.2,1337.2,1337.2,,1337.2,1274.0,63.200000000000045,,10.0,13372.0,1.0,0.0,0.0,4.960753532182107,13372.0,1337.2 2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,nepse_official,OPEN,2026-07-30,USHL,Upper Syange Hydropower Limited,570.0,570.0,570.0,,570.0,543.0,27.0,,10.0,5700.0,1.0,0.0,0.0,4.972375690607735,5700.0,570.0 2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,nepse_official,OPEN,2026-07-30,YMHL,Yambaling Hydropower Limited,640.4,640.4,640.4,,640.4,650.0,-9.600000000000023,,10.0,6404.0,1.0,0.0,0.0,-1.4769230769230803,6404.0,640.4 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,900.1,915.0,900.1,,915.0,926.2,-11.200000000000045,,63.0,57451.3,3.0,14.899999999999977,1.655371625374956,-1.2092420643489576,19150.433333333334,911.9253968253969 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,ADBL,Agricultural Development Bank Limited,306.0,325.0,306.0,,320.0,321.1,-1.1000000000000227,,440.0,140628.0,11.0,19.0,6.209150326797386,-0.3425724073497423,12784.363636363636,319.6090909090909 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,AHL,Asian Hydropower Limited,417.0,417.0,417.0,,417.0,417.0,0.0,,20.0,8340.0,2.0,0.0,0.0,0.0,4170.0,417.0 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,AHPC,Arun Valley Hydropower Development Co. Ltd.,267.6,270.0,267.6,,268.3,268.3,0.0,,9470.0,2538445.3,15.0,2.3999999999999773,0.8968609865470767,0.0,169229.68666666665,268.05124604012667 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,366.0,368.0,364.0,,365.0,365.0,0.0,,12640.0,4624270.8,38.0,4.0,1.092896174863388,0.0,121691.33684210526,365.84420886075947 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,AKPL,Arun Kabeli Power Ltd.,255.2,259.0,255.2,,257.2,258.9,-1.6999999999999886,,455.0,117686.2,5.0,3.8000000000000114,1.4890282131661488,-0.6566241792197717,23537.239999999998,258.650989010989 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1051.0,1096.0,1051.0,,1070.0,1084.9,-14.900000000000091,,2400.0,2565908.0,12.0,45.0,4.281636536631779,-1.3733984699050688,213825.66666666666,1069.1283333333333 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5500.0,6134.0,5489.0,,5600.0,5658.0,-58.0,,1746.0,9777705.5,30.0,645.0,11.727272727272728,-1.025097207493814,325923.51666666666,5600.0604238258875 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,APHL,Appolo Hydropower Limited,846.0,865.0,846.0,,850.1,846.0,4.100000000000023,,400.0,340444.0,15.0,19.0,2.2458628841607564,0.4846335697399554,22696.266666666666,851.11 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,API,Api Power Company Ltd.,339.0,339.0,336.0,,336.0,335.0,1.0,,913.0,307657.0,11.0,3.0,0.8849557522123894,0.2985074626865672,27968.81818181818,336.97371303395397 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1013.0,1030.0,1013.0,,1030.0,1013.0,17.0,,206.0,211818.0,6.0,17.0,1.678183613030602,1.678183613030602,35303.0,1028.2427184466019 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,BANDIPUR,Bandipur Cablecar and Tourism Limited,729.0,735.0,725.0,,726.5,722.2,4.2999999999999545,,310.0,226384.0,20.0,10.0,1.3717421124828533,0.5954029354749314,11319.2,730.2709677419355 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,BARUN,Barun Hydropower Co. Ltd.,325.0,325.0,324.0,,324.0,325.9,-1.8999999999999773,,588.0,190562.0,4.0,1.0,0.3076923076923077,-0.5830009205277623,47640.5,324.0850340136054 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,BBC,Bishal Bazar Company Limited,4186.0,4400.0,3825.0,,4300.0,4300.0,0.0,,229.0,967686.0,14.0,575.0,13.736263736263737,0.0,69120.42857142857,4225.703056768559 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,BEDC,Bhugol Energy Development Company Limited,321.1,323.0,321.1,,323.0,322.1,0.8999999999999773,,210.0,67450.0,2.0,1.8999999999999773,0.5917159763313539,0.2794163303321879,33725.0,321.1904761904762 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,BFC,Best Finance Company Ltd.,485.0,562.0,485.0,,510.0,509.0,1.0,,2770.0,1413079.0,33.0,77.0,15.876288659793813,0.19646365422396855,42820.57575757576,510.1368231046931 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,BGWT,Bhagawati Hydropower Development Company Limited,580.1,580.1,580.1,,580.1,597.0,-16.899999999999977,,11.0,6381.1,1.0,0.0,0.0,-2.830820770519259,6381.1,580.1 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,BHCL,Bikash Hydropower Company Limited,491.2,495.0,491.2,,495.0,495.1,-0.10000000000002274,,481.0,237856.5,17.0,3.8000000000000114,0.7736156351791554,-0.020197939810143957,13991.558823529413,494.504158004158 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,BHDC,Bindhyabasini Hydropower Development Company Limited,433.9,433.9,424.0,,429.1,433.9,-4.7999999999999545,,191.0,82075.1,6.0,9.899999999999977,2.2816317123761185,-1.106245678727807,13679.183333333334,429.7125654450262 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,BHL,Balephi Hydropower Limited,213.0,214.0,212.0,,214.0,213.0,1.0,,594.0,126577.8,13.0,2.0,0.9389671361502347,0.4694835680751174,9736.753846153846,213.0939393939394 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,BJHL,Bhujung Hydropower Limited,688.3,730.0,688.3,,715.0,724.5,-9.5,,2200.0,1575664.0,16.0,41.700000000000045,6.058404765363947,-1.3112491373360937,98479.0,716.2109090909091 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,280.3,285.0,280.3,,285.0,285.8,-0.8000000000000114,,82.0,23311.6,6.0,4.699999999999989,1.6767748840527965,-0.27991602519244624,3885.2666666666664,284.28780487804875 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,BPCL,Butwal Power Company Limited,693.0,693.0,650.0,,650.0,660.0,-10.0,,1978.0,1289175.0,21.0,43.0,6.204906204906205,-1.5151515151515151,61389.28571428572,651.7568250758342 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,BUNGAL,Bungal Hydro Limited,593.0,598.0,590.5,,594.5,593.0,1.5,,240.0,143320.0,8.0,7.5,1.2647554806070826,0.25295109612141653,17915.0,597.1666666666666 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,C30MF,Citizens Super 30 Mutual Fund,9.8,10.07,9.8,,10.07,10.07,0.0,,10100.0,101680.0,4.0,0.2699999999999996,2.7551020408163223,0.0,25420.0,10.067326732673267 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,938.0,943.0,938.0,,938.0,938.0,0.0,,165.0,154885.0,6.0,5.0,0.5330490405117271,0.0,25814.166666666668,938.6969696969697 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,CFCL,Central Finance Co. Ltd.,611.0,661.7,611.0,,650.0,642.5,7.5,,2091.0,1354934.1,23.0,50.700000000000045,8.29787234042554,1.1673151750972763,58910.17826086957,647.983787661406 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,CGH,Chandragiri Hills Limited,790.0,790.0,787.1,,787.2,790.0,-2.7999999999999545,,400.0,315448.0,5.0,2.8999999999999773,0.36708860759493384,-0.3544303797468297,63089.6,788.62 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,CHCL,Chilime Hydropower Company Limited,494.0,494.0,490.0,,490.1,494.0,-3.8999999999999773,,77.0,37805.0,4.0,4.0,0.8097165991902834,-0.7894736842105217,9451.25,490.97402597402595 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,CHDC,CEDB Holdings Limited,2231.0,2250.0,2231.0,,2235.2,2243.0,-7.800000000000182,,218.0,487275.5,9.0,19.0,0.8516360376512775,-0.3477485510477121,54141.72222222222,2235.2087155963304 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,CHL,Chhyangdi Hydropower Ltd.,267.0,267.0,267.0,,267.0,263.7,3.3000000000000114,,100.0,26700.0,1.0,0.0,0.0,1.2514220705347028,26700.0,267.0 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,CIT,Citizen Investment Trust,1710.0,1715.0,1710.0,,1715.0,1720.0,-5.0,,142.0,242905.0,7.0,5.0,0.29239766081871343,-0.29069767441860467,34700.71428571428,1710.5985915492959 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,CITY,City Hotel Limited,374.0,374.0,367.2,,367.2,370.0,-2.8000000000000114,,5410.0,1992603.0,24.0,6.800000000000011,1.8181818181818212,-0.7567567567567599,83025.125,368.3184842883549 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,CKHL,Chirkhwa Hydropower Limited ,585.0,585.0,585.0,,585.0,585.0,0.0,,10.0,5850.0,1.0,0.0,0.0,0.0,5850.0,585.0 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,CLI,Citizen Life Insurance Company Limited,425.0,446.1,425.0,,445.0,447.0,-2.0,,179.0,79051.6,14.0,21.100000000000023,4.964705882352947,-0.44742729306487694,5646.542857142857,441.62905027932965 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,CORBL,Corporate Development Bank Limited,1382.8,1382.8,1264.0,,1282.9,1317.0,-34.09999999999991,,3641.0,4655977.4,111.0,118.79999999999995,8.591264101822386,-2.58921791951404,41945.742342342346,1278.763361713815 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,CREST,Crest Micro Life Insurance Limited,1190.0,1224.9,1160.0,,1183.0,1199.7,-16.700000000000045,,210.0,251329.0,8.0,64.90000000000009,5.45378151260505,-1.392014670334254,31416.125,1196.804761904762 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,CSY,Citizens Santulit Yojana,9.0,9.0,9.0,,9.0,9.01,-0.009999999999999787,,150.0,1350.0,1.0,0.0,0.0,-0.11098779134294992,1350.0,9.0 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,CZBIL,Citizens Bank International Limited,196.6,208.9,196.6,,205.4,206.9,-1.5,,7855.0,1632346.0,20.0,12.300000000000011,6.256358087487291,-0.7249879168680522,81617.3,207.8098026734564 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,850.0,850.0,849.0,,849.0,836.7,12.299999999999955,,30.0,25480.0,2.0,1.0,0.1176470588235294,1.4700609537468572,12740.0,849.3333333333334 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,DHEL,Daramkhola Hydro Energy Limited,597.0,597.0,590.1,,590.1,597.0,-6.899999999999977,,390.0,230724.0,13.0,6.899999999999977,1.155778894472358,-1.155778894472358,17748.0,591.6 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,DHPL,Dibyashwori Hydropower Ltd.,299.0,299.0,299.0,,299.0,292.0,7.0,,10.0,2990.0,1.0,0.0,0.0,2.3972602739726026,2990.0,299.0 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,DORDI,Dordi Khola Jal Bidyut Company Limited,264.9,264.9,257.0,,257.0,259.0,-2.0,,2030.0,521963.0,10.0,7.899999999999977,2.982257455643631,-0.7722007722007722,52196.3,257.1246305418719 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,EBL,Everest Bank Limited,727.0,727.0,725.0,,725.0,727.0,-2.0,,32.0,23230.0,3.0,2.0,0.2751031636863824,-0.2751031636863824,7743.333333333333,725.9375 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,ECL,Everest Colour Limited,990.0,1138.6,990.0,,1138.6,990.1,148.4999999999999,,780.0,883735.0,78.0,148.5999999999999,15.010101010101002,14.998485001514986,11329.935897435897,1132.9935897435898 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,EDBL,Excel Development Bank Ltd.,573.0,573.0,573.0,,573.0,579.0,-6.0,,10.0,5730.0,1.0,0.0,0.0,-1.0362694300518136,5730.0,573.0 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,EHPL,Eastern Hydropower Limited,350.0,360.0,345.0,,348.5,343.8,4.699999999999989,,153.0,53353.0,6.0,15.0,4.285714285714286,1.3670738801628821,8892.166666666666,348.7124183006536 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,ENL,Emerging Nepal Limited,814.0,814.0,814.0,,814.0,804.0,10.0,,10.0,8140.0,1.0,0.0,0.0,1.2437810945273633,8140.0,814.0 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,960.0,960.0,946.1,,946.1,950.0,-3.8999999999999773,,176.0,167162.6,7.0,13.899999999999977,1.4479166666666643,-0.41052631578947124,23880.37142857143,949.7875 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,GBBD85,"Garima Debenture, 2085",1062.1,1062.1,1062.1,,1062.1,1062.1,0.0,,25.0,26552.5,1.0,0.0,0.0,0.0,26552.5,1062.1 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,GBBL,Garima Bikas Bank Limited,420.0,425.0,419.0,,419.0,422.0,-3.0,,3180.0,1338320.0,12.0,6.0,1.4285714285714286,-0.7109004739336493,111526.66666666667,420.8553459119497 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,GBIME,Global IME Bank Limited,244.1,260.0,244.1,,256.8,256.9,-0.0999999999999659,,14023.0,3597669.3,30.0,15.900000000000006,6.513723883654242,-0.03892565200465781,119922.31,256.5548955287741 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,GBIMEP,Global IME Bank Ltd. Promoter Share,114.8,114.8,114.8,,114.8,120.8,-6.0,,15000.0,1722000.0,1.0,0.0,0.0,-4.966887417218543,1722000.0,114.8 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,GBIMESY2,Global IME Sammunat Yojana -2,9.3,9.3,9.3,,9.3,9.39,-0.08999999999999986,,100.0,930.0,1.0,0.0,0.0,-0.9584664536741198,930.0,9.3 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,730.0,730.0,730.0,,730.0,749.9,-19.899999999999977,,10.0,7300.0,1.0,0.0,0.0,-2.653687158287769,7300.0,730.0 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,GCIL,Ghorahi Cement Industry Limited,360.0,363.0,360.0,,360.0,358.0,2.0,,334.0,120675.0,7.0,3.0,0.8333333333333334,0.5586592178770949,17239.285714285714,361.3023952095808 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,GFCL,Goodwill Finance Limited,624.7,624.7,614.1,,614.1,613.0,1.1000000000000227,,410.0,251907.0,3.0,10.600000000000023,1.6968144709460575,0.17944535073409834,83969.0,614.4073170731707 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,GHL,Ghalemdi Hydro Limited,230.0,230.0,229.0,,229.0,227.6,1.4000000000000057,,110.0,25200.0,2.0,1.0,0.43478260869565216,0.6151142355008812,12600.0,229.0909090909091 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,GLH,GreenLife Hydropower Limited,253.6,254.0,253.0,,253.0,253.6,-0.5999999999999943,,2170.0,549316.0,8.0,1.0,0.3943217665615142,-0.23659305993690627,68664.5,253.1410138248848 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1305.2,1305.2,1222.2,,1222.2,1243.1,-20.899999999999864,,201.0,248385.0,8.0,83.0,6.359178669935642,-1.6812806692944948,31048.125,1235.7462686567164 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,GMLI,Guardian Micro Life Insurance Limited ,1135.4,1135.4,1135.4,,1135.4,1155.0,-19.59999999999991,,10.0,11354.0,1.0,0.0,0.0,-1.6969696969696892,11354.0,1135.4 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,GRDBL,Green Development Bank Ltd.,1059.0,1071.0,1055.0,,1061.0,1071.9,-10.900000000000091,,701.0,748410.0,7.0,16.0,1.5108593012275733,-1.016885903535786,106915.71428571429,1067.6319543509273 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,GSY,Garima Samriddhi Yojana,9.5,9.5,9.5,,9.5,9.77,-0.2699999999999996,,200.0,1900.0,2.0,0.0,0.0,-2.763561924257928,950.0,9.5 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,GUFL,Gurkhas Finance Ltd.,576.4,576.4,576.0,,576.0,579.0,-3.0,,1200.0,691374.0,7.0,0.39999999999997726,0.06939625260235553,-0.5181347150259068,98767.71428571429,576.145 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,GVL,Green Ventures Limited,476.1,488.0,476.1,,480.0,486.0,-6.0,,87.0,42105.5,7.0,11.899999999999977,2.4994749002310392,-1.2345679012345678,6015.071428571428,483.9712643678161 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,H8020,Himalayan 80-20,11.7,11.7,11.7,,11.7,11.7,0.0,,3100.0,36270.0,2.0,0.0,0.0,0.0,18135.0,11.7 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,HATHY,Hathway Investment Nepal Limited,726.0,739.0,726.0,,739.0,726.0,13.0,,76.0,56020.0,3.0,13.0,1.790633608815427,1.790633608815427,18673.333333333332,737.1052631578947 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,HBL,Himalayan Bank Limited,188.1,202.0,188.1,,200.0,198.0,2.0,,2311.0,457952.9,31.0,13.900000000000006,7.389686337054761,1.0101010101010102,14772.674193548388,198.1622241453916 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,HDHPC,Himal Dolakha Hydropower Company Limited,212.0,215.0,212.0,,214.0,214.5,-0.5,,483.0,103276.9,8.0,3.0,1.4150943396226416,-0.2331002331002331,12909.6125,213.8238095238095 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,HDL,Himalayan Distillery Limited,1170.0,1170.0,1166.0,,1167.0,1165.0,2.0,,1148.0,1341524.0,10.0,4.0,0.3418803418803419,0.17167381974248927,134152.4,1168.574912891986 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,HFIN,Hotel Forest Inn Limited,717.0,729.8,710.0,,719.0,717.0,2.0,,1505.0,1087352.0,42.0,19.799999999999955,2.7615062761506213,0.2789400278940028,25889.333333333332,722.4930232558139 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,HHL,Himalayan Hydropower Limited,336.1,345.0,336.1,,345.0,340.0,5.0,,300.0,102366.0,11.0,8.899999999999977,2.648021422195768,1.4705882352941175,9306.0,341.22 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,HIDCL,Hydorelectricity Investment and Development Company Ltd,260.0,262.8,259.0,,259.0,260.0,-1.0,,1178.0,307861.0,6.0,3.8000000000000114,1.461538461538466,-0.38461538461538464,51310.166666666664,261.3421052631579 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,193.9,193.9,190.0,,193.0,190.8,2.1999999999999886,,10658.0,2028302.0,27.0,3.9000000000000057,2.011346054667357,1.1530398322851092,75122.29629629629,190.30793769938074 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,HLI,Himalayan Life Insurance Limited,325.8,329.0,325.8,,325.9,325.8,0.0999999999999659,,272.0,88708.8,12.0,3.1999999999999886,0.9821976672805367,0.030693677102506412,7392.400000000001,326.13529411764705 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,HLICF,HLI Large Cap Fund,8.7,8.7,8.7,,8.7,8.69,0.009999999999999787,,400.0,3480.0,3.0,0.0,0.0,0.11507479861909997,1160.0,8.7 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,HPPL,Himalayan Power Partner Ltd.,389.0,399.9,389.0,,392.7,394.7,-2.0,,18781.0,7418289.5,77.0,10.899999999999977,2.802056555269917,-0.5067139599695971,96341.42207792208,394.98905809062353 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,HRL,Himalayan Reinsurance Limited,610.0,610.0,600.5,,602.0,601.1,0.8999999999999773,,513.0,309582.5,26.0,9.5,1.557377049180328,0.1497255032440488,11907.01923076923,603.4746588693957 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,HURJA,Himalaya Urja Bikas Company Limited,237.0,237.0,233.0,,236.0,234.2,1.8000000000000114,,4160.0,975579.2,12.0,4.0,1.6877637130801686,0.7685738684884763,81298.26666666666,234.51423076923075 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,ICFCD89,8% ICFC Finance Limited Debenture 2089,1099.0,1100.0,1099.0,,1100.0,1100.0,0.0,,50.0,54975.0,2.0,1.0,0.09099181073703368,0.0,27487.5,1099.5 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,IGI,IGI Prudential insurance Limited,449.5,449.5,445.0,,445.0,441.0,4.0,,20.0,8945.0,2.0,4.5,1.0011123470522802,0.9070294784580499,4472.5,447.25 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,842.7,867.9,842.7,,867.9,887.0,-19.100000000000023,,20.0,17106.0,2.0,25.199999999999932,2.990388038447838,-2.1533258173618965,8553.0,855.3 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,ILI,IME Life Insurance Company Limited,415.5,417.0,415.2,,415.6,418.0,-2.3999999999999773,,118.0,49065.2,10.0,1.8000000000000114,0.43321299638989447,-0.5741626794258319,4906.5199999999995,415.80677966101695 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,JBBL,Jyoti Bikas Bank Limited,345.1,345.1,345.1,,345.1,347.2,-2.099999999999966,,10.0,3451.0,1.0,0.0,0.0,-0.6048387096774095,3451.0,345.1 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1260.0,1260.0,1255.1,,1260.0,1262.0,-2.0,,156.0,196346.8,6.0,4.900000000000091,0.3888888888888961,-0.15847860538827258,32724.466666666664,1258.6333333333332 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,JHAPA,Jhapa Energy Limited,1131.0,1131.0,1108.0,,1108.0,1134.9,-26.90000000000009,,110.0,124180.0,2.0,23.0,2.033598585322723,-2.3702528857168113,62090.0,1128.909090909091 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,KAHL,Kalanga Hydro Limited,548.0,560.0,543.0,,552.0,549.0,3.0,,4909.0,2717383.6,144.0,17.0,3.102189781021898,0.546448087431694,18870.719444444447,553.5513546547159 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,KBL,Kumari Bank Limited,210.0,224.7,210.0,,222.0,221.0,1.0,,21788.0,4849007.6,66.0,14.699999999999989,6.999999999999995,0.4524886877828055,73469.81212121212,222.55404809987147 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,KBSH,Kutheli Bukhari Small Hydropower Limited,959.0,959.0,936.0,,938.0,945.0,-7.0,,1420.0,1334680.5,19.0,23.0,2.398331595411887,-0.7407407407407408,70246.34210526316,939.9158450704225 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,KDBY,Kumari Dhanabriddhi Yojana,11.16,11.16,11.16,,11.16,11.16,0.0,,100.0,1116.0,1.0,0.0,0.0,0.0,1116.0,11.16 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,KDL,Kalinchowk Darshan Limited,766.2,766.2,766.2,,766.2,784.0,-17.799999999999955,,10.0,7662.0,1.0,0.0,0.0,-2.2704081632653006,7662.0,766.2 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,KEF,Kumari Equity Fund,10.11,10.22,10.11,,10.22,10.35,-0.129999999999999,,200.0,2033.0,2.0,0.11000000000000121,1.0880316518298834,-1.2560386473429856,1016.5,10.165 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,KHPL,Kalinchock Hydropower Limited,1008.0,1008.0,923.0,,929.9,1061.0,-131.10000000000002,,5166.0,4808674.0,68.0,85.0,8.432539682539684,-12.356267672007542,70715.79411764706,930.831204026326 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,KKHC,Khanikhola Hydropower Co. Ltd.,295.0,301.0,293.0,,299.0,295.0,4.0,,54464.0,16236759.7,179.0,8.0,2.711864406779661,1.3559322033898304,90708.15474860335,298.11911905111634 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,784.0,784.0,784.0,,784.0,784.0,0.0,,50.0,39200.0,1.0,0.0,0.0,0.0,39200.0,784.0 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,KPCL,Kalika power Company Ltd,470.0,470.0,470.0,,470.0,470.0,0.0,,15.0,7050.0,1.0,0.0,0.0,0.0,7050.0,470.0 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,KSBBL,Kamana Sewa Bikas Bank Limited,484.9,484.9,480.0,,480.0,482.8,-2.8000000000000114,,1595.0,768090.0,5.0,4.899999999999977,1.0105176325015421,-0.5799502899751474,153618.0,481.56112852664575 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,LBBL,Lumbini Bikas Bank Ltd.,488.3,499.8,488.3,,499.8,495.0,4.800000000000011,,210.0,104841.0,3.0,11.5,2.3551095637927504,0.9696969696969719,34947.0,499.24285714285713 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,LEC,Liberty Energy Company Limited,238.2,238.2,225.6,,225.7,226.9,-1.200000000000017,,2940.0,667139.0,22.0,12.599999999999994,5.289672544080602,-0.5288673424416117,30324.5,226.91802721088436 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,LSL,Laxmi Sunrise Bank Limited,230.0,230.0,227.0,,227.0,228.5,-1.5,,1570.0,359100.0,8.0,3.0,1.3043478260869565,-0.6564551422319475,44887.5,228.72611464968153 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,MABEL,Mabilung Energy Limited,582.1,599.0,582.1,,596.1,600.0,-3.8999999999999773,,110.0,65413.0,10.0,16.899999999999977,2.903281223157529,-0.6499999999999962,6541.3,594.6636363636363 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,MAKAR,Makar Jitumaya Suri Hydropower Limited,449.0,449.0,436.1,,437.0,440.0,-3.0,,2560.0,1137684.0,15.0,12.899999999999977,2.873051224944316,-0.6818181818181818,75845.6,444.4078125 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,MANDU,Mandu Hydropower Limited,830.0,830.0,830.0,,830.0,825.0,5.0,,10.0,8300.0,1.0,0.0,0.0,0.6060606060606061,8300.0,830.0 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,269.0,275.0,269.0,,270.1,269.0,1.1000000000000227,,790.0,215547.0,18.0,6.0,2.2304832713754648,0.4089219330855103,11974.833333333334,272.84430379746834 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,MBL,Machhapuchhre Bank Limited,246.1,261.0,246.1,,257.4,259.0,-1.6000000000000227,,1620.0,415425.0,8.0,14.900000000000006,6.054449410808617,-0.6177606177606265,51928.125,256.43518518518516 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,MBLEF,MBL Equity Fund,10.0,10.0,10.0,,10.0,10.2,-0.1999999999999993,,200.0,2000.0,2.0,0.0,0.0,-1.9607843137254832,1000.0,10.0 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,MCHL,Menchhiyam Hydropower Limited,296.2,296.2,281.0,,287.0,283.3,3.6999999999999886,,646.0,184502.4,10.0,15.199999999999989,5.131667792032407,1.3060360042357884,18450.239999999998,285.60743034055724 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,MDB,Miteri Development Bank Limited,570.0,640.0,570.0,,590.0,590.0,0.0,,162.0,95991.0,12.0,70.0,12.280701754385964,0.0,7999.25,592.5370370370371 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,MEHL,Manakamana Engineering Hydropower Limited,307.0,307.0,307.0,,307.0,307.0,0.0,,10.0,3070.0,1.0,0.0,0.0,0.0,3070.0,307.0 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,MEL,Modi Energy Limited,218.0,218.1,217.1,,218.0,217.9,0.09999999999999432,,90.0,19612.0,6.0,1.0,0.45871559633027525,0.04589261128957976,3268.6666666666665,217.9111111111111 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,MEN,Mountain Energy Nepal Limited,598.9,599.0,598.9,,599.0,599.0,0.0,,1600.0,958391.0,7.0,0.10000000000002274,0.016697278343633784,0.0,136913.0,598.994375 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,MFIL,Manjushree Finance Ltd.,772.0,790.0,772.0,,782.1,791.8,-9.699999999999932,,767.0,602616.0,6.0,18.0,2.33160621761658,-1.2250568325334594,100436.0,785.6792698826597 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,MHCL,Molung Hydropower Company Limited,323.0,323.0,313.0,,314.0,314.1,-0.10000000000002274,,50.0,15774.0,5.0,10.0,3.0959752321981426,-0.03183699458771816,3154.8,315.48 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,MKCL,Muktinath Krishi Company Limited,1150.0,1150.0,1150.0,,1150.0,1143.9,6.099999999999909,,10.0,11500.0,1.0,0.0,0.0,0.5332633971500925,11500.0,1150.0 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,MKHC,Maya Khola Hydropower Company Limited,290.0,290.0,290.0,,290.0,290.1,-0.10000000000002274,,10.0,2900.0,1.0,0.0,0.0,-0.034470872113072294,2900.0,290.0 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,MKHL,Mai Khola Hydropower Limited,498.6,498.6,498.6,,498.6,514.0,-15.399999999999977,,10.0,4986.0,1.0,0.0,0.0,-2.996108949416338,4986.0,498.6 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,MKJC,Mailung Khola Jal Vidhyut Company Limited,465.0,465.0,465.0,,465.0,465.2,-0.19999999999998863,,10.0,4650.0,1.0,0.0,0.0,-0.042992261392946825,4650.0,465.0 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1690.0,1690.0,1690.0,,1690.0,1690.0,0.0,,22.0,37140.0,2.0,0.0,0.0,0.0,18570.0,1688.1818181818182 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,MMF1,Mega Mutual Fund -1,9.0,9.0,9.0,,9.0,9.2,-0.1999999999999993,,400.0,3600.0,1.0,0.0,0.0,-2.173913043478253,3600.0,9.0 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,493.0,493.0,493.0,,493.0,482.0,11.0,,10.0,4930.0,1.0,0.0,0.0,2.2821576763485476,4930.0,493.0 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,MNBBL,Muktinath Bikas Bank Ltd.,372.0,375.0,372.0,,372.0,371.2,0.8000000000000114,,1673.0,623421.0,9.0,3.0,0.8064516129032258,0.2155172413793134,69269.0,372.63658099222954 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,MNMF1,Muktinath Mutual Fund 1,9.51,9.51,9.51,,9.51,9.75,-0.2400000000000002,,100.0,951.0,1.0,0.0,0.0,-2.4615384615384635,951.0,9.51 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,MPFL,Multipurpose Finance Company Limited,610.0,623.8,610.0,,616.0,621.0,-5.0,,30.0,18498.0,3.0,13.799999999999955,2.2622950819672054,-0.8051529790660225,6166.0,616.6 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,NABBC,Narayani Development Bank Limited,776.5,777.1,776.5,,777.0,785.1,-8.100000000000023,,180.0,139855.0,4.0,0.6000000000000227,0.07726980038635192,-1.0317157050057346,34963.75,776.9722222222222 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,NABIL,Nabil Bank Limited,530.0,566.0,530.0,,556.0,557.5,-1.5,,1069.0,595123.0,28.0,36.0,6.7924528301886795,-0.26905829596412556,21254.39285714286,556.710009354537 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,NBF3,Nabil Balanced Fund-3,10.09,10.09,9.9,,9.9,10.09,-0.1899999999999995,,1290.0,12997.1,2.0,0.1899999999999995,1.8830525272547027,-1.8830525272547027,6498.55,10.075271317829458 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,NBL,Nepal Bank Limited,259.0,274.0,259.0,,269.0,272.0,-3.0,,322.0,86785.8,8.0,15.0,5.7915057915057915,-1.1029411764705883,10848.225,269.5211180124224 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,NFS,Nepal Finance Ltd.,577.1,577.1,577.1,,577.1,578.5,-1.3999999999999773,,20.0,11542.0,1.0,0.0,0.0,-0.24200518582540662,11542.0,577.1 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,NGPL,Ngadi Group Power Ltd.,413.9,413.9,411.0,,412.5,409.9,2.6000000000000227,,1810.0,747184.0,13.0,2.8999999999999773,0.7006523314810286,0.634301049036356,57475.692307692305,412.80883977900555 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,NHDL,Nepal Hydro Developers Ltd.,630.0,648.8,630.0,,648.8,630.0,18.799999999999955,,11.0,7110.0,2.0,18.799999999999955,2.984126984126977,2.984126984126977,3555.0,646.3636363636364 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,NHPC,National Hydro Power Company Limited,260.0,274.0,260.0,,268.8,267.6,1.1999999999999886,,5947.0,1600812.7,33.0,14.0,5.384615384615385,0.44843049327353834,48509.475757575754,269.1798722044728 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,NICA,NIC Asia Bank Ltd.,322.0,351.7,322.0,,341.9,338.9,3.0,,2301.0,787530.9,14.0,29.69999999999999,9.223602484472046,0.8852168781351432,56252.20714285714,342.2559322033898 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,NICGF2,NIC ASIA Growth Fund-2,9.0,9.01,9.0,,9.01,9.14,-0.13000000000000078,,1200.0,10801.0,3.0,0.009999999999999787,0.11111111111110875,-1.4223194748358947,3600.3333333333335,9.000833333333333 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,556.0,556.0,556.0,,556.0,558.0,-2.0,,80.0,44480.0,2.0,0.0,0.0,-0.35842293906810035,22240.0,556.0 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,NICSF,NIC Asia Select Fund 30,9.0,9.0,9.0,,9.0,8.95,0.05000000000000071,,1200.0,10800.0,4.0,0.0,0.0,0.5586592178771029,2700.0,9.0 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,NIFRA,Nepal Infrastructure Bank Limited,250.0,251.0,249.1,,251.0,250.1,0.9000000000000057,,1148.0,287116.9,20.0,1.9000000000000057,0.7600000000000022,0.35985605757697153,14355.845000000001,250.1018292682927 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,NIFRAGED,Nifra Green Energy Debenture 6% - 2088/89,1026.0,1026.0,1026.0,,1026.0,1026.0,0.0,,25.0,25650.0,1.0,0.0,0.0,0.0,25650.0,1026.0 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,NIL,Neco Insurance Limited,636.0,636.0,630.0,,630.0,617.5,12.5,,103.0,64937.5,6.0,6.0,0.9433962264150944,2.0242914979757085,10822.916666666666,630.4611650485436 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,NIMB,Nepal Investment Mega Bank Limited,190.0,204.0,190.0,,199.5,199.5,0.0,,3070.0,621857.8,24.0,14.0,7.368421052631578,0.0,25910.74166666667,202.55954397394137 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,NLG,NLG Insurance Company Ltd.,580.0,580.0,577.0,,577.1,590.0,-12.899999999999977,,194.0,112107.9,3.0,3.0,0.5172413793103449,-2.1864406779660976,37369.299999999996,577.8757731958763 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,NLIC,Nepal Life Insurance Co. Ltd.,760.0,760.0,748.0,,748.0,750.0,-2.0,,1100.0,824320.0,6.0,12.0,1.5789473684210527,-0.26666666666666666,137386.66666666666,749.3818181818182 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,NLICL,National Life Insurance Co. Ltd.,584.5,608.0,584.0,,585.0,580.0,5.0,,18308.0,10936349.8,18.0,24.0,4.1060735671514115,0.8620689655172413,607574.988888889,597.3536049814289 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,NMB,NMB Bank Limited,246.0,253.0,246.0,,249.9,248.0,1.9000000000000057,,453.0,113505.0,6.0,7.0,2.8455284552845526,0.7661290322580668,18917.5,250.56291390728478 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,NMB50,NMB 50,10.75,10.75,10.75,,10.75,10.59,0.16000000000000014,,100.0,1075.0,1.0,0.0,0.0,1.5108593012275744,1075.0,10.75 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,NMBHF2,NMB Hybrid Fund L- II,9.58,9.7,9.58,,9.7,9.58,0.11999999999999922,,300.0,2886.0,3.0,0.11999999999999922,1.2526096033402843,1.2526096033402843,962.0,9.62 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,NMFBS,National Laghubitta Bittiya Sanstha Limited,1115.0,1115.0,1115.0,,1115.0,1120.0,-5.0,,16.0,17840.0,1.0,0.0,0.0,-0.4464285714285714,17840.0,1115.0 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,NMIC,Nepal Micro Insurance Company Limited,930.1,961.5,930.1,,930.1,938.0,-7.899999999999977,,1590.0,1500350.0,19.0,31.399999999999977,3.375981077303513,-0.8422174840085263,78965.78947368421,943.6163522012579 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,515.0,530.0,515.0,,524.0,530.1,-6.100000000000023,,666.0,352395.0,4.0,15.0,2.912621359223301,-1.1507262780607475,88098.75,529.1216216216217 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,NRIC,Nepal Reinsurance Company Limited,950.0,960.0,948.0,,955.0,952.0,3.0,,748.0,711611.0,12.0,12.0,1.263157894736842,0.31512605042016806,59300.916666666664,951.3516042780749 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,NRM,Nepal Republic Media Limited,312.1,312.2,312.1,,312.2,312.1,0.0999999999999659,,30.0,9364.0,3.0,0.0999999999999659,0.03204101249598394,0.03204101249598394,3121.3333333333335,312.1333333333333 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,NRN,NRN Infrastructure and Development Limited,1419.0,1419.0,1407.0,,1414.0,1398.0,16.0,,6745.0,9495271.0,12.0,12.0,0.8456659619450317,1.144492131616595,791272.5833333334,1407.7495922905857 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,NSY,Nepal Life Samriddhi Lagani Yojana,9.22,9.22,9.22,,9.22,9.5,-0.27999999999999936,,100.0,922.0,1.0,0.0,0.0,-2.9473684210526248,922.0,9.22 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,NTC,Nepal Doorsanchar Company Limited,870.0,874.9,869.8,,870.0,869.8,0.20000000000004547,,180.0,156646.0,8.0,5.100000000000023,0.5862068965517268,0.022993791676252644,19580.75,870.2555555555556 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,NWCL,Nepal Warehousing Company Limited ,703.0,708.0,703.0,,708.0,716.8,-8.799999999999955,,20.0,14110.0,2.0,5.0,0.7112375533428165,-1.2276785714285652,7055.0,705.5 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,NYADI,Nyadi Hydropower Limited,365.0,365.0,360.0,,361.0,366.1,-5.100000000000023,,455.0,164824.4,7.0,5.0,1.36986301369863,-1.3930620049166955,23546.342857142856,362.25142857142856 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,OMPL,Om Megashree Pharmaceuticals Limited,937.0,945.0,937.0,,945.0,959.0,-14.0,,20.0,18820.0,2.0,8.0,0.8537886872998933,-1.4598540145985401,9410.0,941.0 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,PCBL,Prime Commercial Bank Ltd.,230.0,244.0,230.0,,243.0,241.9,1.0999999999999943,,1753.0,425102.3,18.0,14.0,6.086956521739131,0.4547333608929286,23616.794444444444,242.4998859098688 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,PCBLP,Prime Commercial Bank Promoter Share,102.0,102.0,102.0,,102.0,102.0,0.0,,46894.0,4877913.88,1.0,0.0,0.0,0.0,4877913.88,104.02 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,PCIL,Palpa Cement Industries Limited,664.0,669.8,653.0,,662.0,664.0,-2.0,,2317.0,1542352.0,65.0,16.799999999999955,2.530120481927704,-0.30120481927710846,23728.492307692308,665.6676737160121 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,PHCL,Peoples Hydropower Company Limited,302.0,302.0,302.0,,302.0,302.0,0.0,,110.0,33220.0,9.0,0.0,0.0,0.0,3691.1111111111113,302.0 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,PMHPL,Panchakanya Mai Hydropower Ltd,321.0,324.0,321.0,,324.0,321.0,3.0,,40.0,12870.0,3.0,3.0,0.9345794392523363,0.9345794392523363,4290.0,321.75 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,PMLI,Prabhu Mahalaxmi Life Insurance Limited,456.5,456.5,444.0,,445.0,444.1,0.8999999999999773,,94.0,41931.5,8.0,12.5,2.7382256297918945,0.20265705922089106,5241.4375,446.07978723404256 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,PPCL,Panchthar Power Compant Limited,349.0,349.0,344.0,,344.0,346.9,-2.8999999999999773,,60.0,20690.0,2.0,5.0,1.4326647564469914,-0.8359757855289643,10345.0,344.8333333333333 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,PPL,People's Power Limited,325.0,336.8,325.0,,330.2,335.0,-4.800000000000011,,4400.0,1452279.5,25.0,11.800000000000011,3.630769230769234,-1.4328358208955256,58091.18,330.06352272727275 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,PRIN,Prabhu Insurance Ltd.,680.0,680.0,671.2,,671.2,676.6,-5.399999999999977,,42.0,28278.4,2.0,8.799999999999955,1.2941176470588167,-0.7981081879988142,14139.2,673.2952380952381 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,PRVU,Prabhu Bank Limited,186.0,197.9,186.0,,195.4,195.7,-0.29999999999998295,,3767.0,740159.4,45.0,11.900000000000006,6.397849462365595,-0.15329586101174397,16447.986666666668,196.48510751260952 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,PSF,Prabhu Select Fund,11.74,11.74,11.74,,11.74,11.85,-0.10999999999999943,,100.0,1174.0,1.0,0.0,0.0,-0.9282700421940882,1174.0,11.74 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,RADHI,Radhi Bidyut Company Ltd,700.3,742.0,700.3,,730.0,737.0,-7.0,,1410.0,1030960.0,12.0,41.700000000000045,5.954590889618742,-0.9497964721845319,85913.33333333333,731.177304964539 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,RAWA,Rawa Energy Development Limited,444.9,444.9,422.1,,422.1,425.9,-3.7999999999999545,,710.0,303001.4,6.0,22.799999999999955,5.124747134187448,-0.8922282225874512,50500.23333333334,426.7625352112676 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,RFPL,River Falls Power Limited,333.1,342.0,333.1,,333.2,335.0,-1.8000000000000114,,825.0,275807.0,14.0,8.899999999999977,2.6718703092164446,-0.5373134328358243,19700.5,334.31151515151515 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,RHGCL,Rapti Hydro And General Construction Limited,258.0,262.0,258.0,,260.6,265.0,-4.399999999999977,,51.0,13279.0,4.0,4.0,1.550387596899225,-1.6603773584905575,3319.75,260.37254901960785 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,260.2,261.0,260.0,,260.0,262.2,-2.1999999999999886,,1110.0,289118.0,13.0,1.0,0.38431975403535745,-0.8390541571319561,22239.846153846152,260.46666666666664 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,RIDI,Ridi Power Company Limited,368.6,372.0,367.1,,369.9,369.9,0.0,,15347.0,5666363.9,35.0,4.899999999999977,1.329354313619093,0.0,161896.11142857143,369.2163875676028 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,RLEL,Ridge Line Energy Limited,875.4,903.0,875.4,,899.0,899.0,0.0,,110.0,98554.0,11.0,27.600000000000023,3.1528444139821823,0.0,8959.454545454546,895.9454545454546 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,RLFL,Reliance Finance Ltd.,470.9,470.9,463.5,,463.5,463.0,0.5,,100.0,46718.5,4.0,7.399999999999977,1.5714589084731316,0.10799136069114472,11679.625,467.185 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,RMF1,RBB Mutual Fund 1,9.87,9.98,9.87,,9.98,9.88,0.09999999999999964,,300.0,2973.0,3.0,0.11000000000000121,1.114488348530914,1.0121457489878507,991.0,9.91 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,RMF2,RBB Mutual Fund 2,9.7,9.7,9.7,,9.7,9.97,-0.27000000000000135,,100.0,970.0,1.0,0.0,0.0,-2.7081243731193716,970.0,9.7 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,RNLI,Reliable Nepal Life Insurance Limited,440.3,443.0,440.3,,443.0,445.9,-2.8999999999999773,,118.0,52074.4,11.0,2.6999999999999886,0.6132182602770813,-0.6503700381251352,4734.036363636364,441.3084745762712 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,641.2,641.2,637.0,,637.0,643.0,-6.0,,1000.0,640150.0,5.0,4.2000000000000455,0.6550218340611424,-0.9331259720062209,128030.0,640.15 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,RSML,Reliance Spinning Mills Limited,3051.0,3134.9,3051.0,,3080.0,3118.0,-38.0,,12165.0,37335904.0,207.0,83.90000000000009,2.749918059652576,-1.2187299550994226,180366.68599033816,3069.1248664200575 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,RSY,Reliable Samriddhi Yojana,9.71,10.1,9.71,,10.1,10.22,-0.120000000000001,,10300.0,100745.0,7.0,0.3899999999999988,4.016477857878463,-1.1741682974559784,14392.142857142857,9.781067961165048 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,SABBL,Salapa Bikas Bank Limited,1066.1,1066.1,1042.1,,1064.3,1099.0,-34.700000000000045,,210.0,222978.0,13.0,24.0,2.251195947847294,-3.1574158325750723,17152.153846153848,1061.8 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,SADBL,Shangrila Development Bank Ltd.,415.0,415.0,415.0,,415.0,418.0,-3.0,,83.0,34445.0,1.0,0.0,0.0,-0.7177033492822966,34445.0,415.0 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,SAGAR,Sagar Distillery Limited,1715.0,1715.0,1715.0,,1715.0,1724.0,-9.0,,20.0,34300.0,2.0,0.0,0.0,-0.5220417633410672,17150.0,1715.0 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,SAGF,Sanima Growth Fund,10.05,10.05,10.05,,10.05,10.35,-0.29999999999999893,,200.0,2010.0,2.0,0.0,0.0,-2.898550724637671,1005.0,10.05 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,SAHAS,Sahas Urja Limited,664.0,667.0,663.8,,665.5,663.8,1.7000000000000455,,1669.0,1108818.5,19.0,3.2000000000000455,0.4819277108433803,0.25610123531184775,58358.86842105263,664.3609946075494 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,SAIL,Shreenagar Agritech Industries Limited,1120.0,1120.0,1066.0,,1084.4,1080.0,4.400000000000091,,1107.0,1197066.4,29.0,54.0,4.821428571428572,0.4074074074074159,41278.151724137926,1081.3607949412826 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,SALICO,Sagarmatha Lumbini Insurance Co. Limited,606.5,606.5,590.0,,590.0,589.0,1.0,,1047.0,618507.5,4.0,16.5,2.720527617477329,0.1697792869269949,154626.875,590.7425978987584 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,SANIMA,Sanima Bank Limited,375.0,375.0,373.0,,374.5,372.7,1.8000000000000114,,2055.0,770184.5,9.0,2.0,0.5333333333333333,0.4829621679635126,85576.05555555556,374.78564476885646 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,SANVI,Sanvi Energy Limited,582.0,597.5,582.0,,597.5,598.5,-1.0,,90.0,53205.0,8.0,15.5,2.663230240549828,-0.1670843776106934,6650.625,591.1666666666666 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,SAPDBL,Saptakoshi Development Bank Ltd,838.0,838.8,822.0,,838.8,828.0,10.799999999999955,,2150.0,1789557.5,33.0,16.799999999999955,2.004773269689732,1.304347826086951,54229.01515151515,832.3523255813953 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,SARBTM,Sarbottam Cement Limited,800.0,800.0,790.0,,799.8,790.0,9.799999999999955,,220.0,173998.0,3.0,10.0,1.25,1.2405063291139182,57999.333333333336,790.9 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,SBI,Nepal SBI Bank Limited,389.5,419.9,389.5,,407.4,409.9,-2.5,,30.0,12168.0,3.0,30.399999999999977,7.804878048780482,-0.6099048548426446,4056.0,405.6 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,SBL,Siddhartha Bank Limited,392.3,414.0,392.3,,410.2,412.9,-2.6999999999999886,,14809.0,6072136.0,18.0,21.69999999999999,5.5314810094315545,-0.653911358682487,337340.8888888889,410.0301168208522 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,SCB,Standard Chartered Bank Limited,660.8,660.8,658.0,,658.0,657.0,1.0,,85.0,55958.0,2.0,2.7999999999999545,0.4237288135593152,0.15220700152207,27979.0,658.3294117647059 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,SFEF,Sunrise Focused Equity Fund,10.0,10.0,10.0,,10.0,10.02,-0.019999999999999574,,100.0,1000.0,1.0,0.0,0.0,-0.19960079840318934,1000.0,10.0 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,SGHC,Swet-Ganga Hydropower & Construction Limited ,324.8,325.1,324.1,,324.1,324.8,-0.6999999999999886,,1791.0,581628.0,18.0,1.0,0.30788177339901474,-0.21551724137930683,32312.666666666668,324.750418760469 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,SGHL,Sanigad Hydro Limited,535.0,535.6,520.0,,527.0,535.0,-8.0,,4509.0,2388155.0,204.0,15.600000000000023,2.9158878504672936,-1.4953271028037385,11706.642156862745,529.6418274561987 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,SGIC,Sanima GIC Insurance Limited,458.1,460.1,458.1,,460.1,460.0,0.10000000000002274,,40.0,18382.0,4.0,2.0,0.43658589827548566,0.021739130434787552,4595.5,459.55 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,SHEL,Singati Hydro Energy Limited,304.0,307.5,304.0,,306.0,305.0,1.0,,3744.0,1148519.1,13.0,3.5,1.151315789473684,0.32786885245901637,88347.62307692309,306.7625801282052 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,SHINE,Shine Resunga Development Bank Ltd.,410.0,414.5,410.0,,414.5,412.4,2.1000000000000227,,952.0,394390.0,4.0,4.5,1.097560975609756,0.5092143549951559,98597.5,414.27521008403363 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,SHIVM,SHIVAM CEMENTS LTD,626.4,674.0,626.4,,639.7,639.2,0.5,,24549.0,16367813.2,32.0,47.60000000000002,7.598978288633465,0.07822277847309136,511494.1625,666.7405271090472 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,SHPC,Sanima Mai Hydropower Ltd.,506.0,510.0,506.0,,508.3,508.0,0.30000000000001137,,726.0,369812.8,5.0,4.0,0.7905138339920948,0.059055118110238454,73962.56,509.3840220385675 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,SIGS3,Siddhartha Investment Growth Scheme 3,10.7,10.7,10.7,,10.7,10.77,-0.07000000000000028,,200.0,2140.0,2.0,0.0,0.0,-0.6499535747446638,1070.0,10.7 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,SIKLES,Sikles Hydropower Limited,556.0,569.9,556.0,,558.5,557.0,1.5,,1228.0,687417.0,17.0,13.899999999999977,2.499999999999996,0.26929982046678635,40436.294117647056,559.7858306188925 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,SINDU,Sindhu Bikash Bank Ltd,700.1,710.0,700.1,,710.0,710.0,0.0,,310.0,219756.0,5.0,9.899999999999977,1.4140837023282355,0.0,43951.2,708.8903225806451 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,SIPD,Shikhar power Development Limited,682.0,682.0,675.0,,676.0,680.0,-4.0,,420.0,284194.0,29.0,7.0,1.0263929618768328,-0.5882352941176471,9799.793103448275,676.652380952381 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,270.0,272.1,270.0,,272.1,275.0,-2.8999999999999773,,360.0,97884.0,4.0,2.1000000000000227,0.7777777777777861,-1.0545454545454462,24471.0,271.9 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,SJLIC,SuryaJyoti Life Insurance Company Limited,415.0,415.5,413.0,,415.5,415.0,0.5,,50.0,20735.0,5.0,2.5,0.6024096385542169,0.12048192771084339,4147.0,414.7 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,769.0,769.0,755.0,,755.0,758.0,-3.0,,2530.0,1917845.0,9.0,14.0,1.8205461638491547,-0.395778364116095,213093.88888888888,758.0415019762846 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,SKHEL,Suryakunda Hydro Electric Limited,971.0,980.0,968.1,,980.0,988.0,-8.0,,50.0,48596.0,5.0,11.899999999999977,1.2255406797116353,-0.8097165991902834,9719.2,971.92 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,SKHL,Super Khudi Hydropower Limited,885.0,891.0,881.1,,891.0,894.0,-3.0,,120.0,106224.0,12.0,9.899999999999977,1.1186440677966076,-0.33557046979865773,8852.0,885.2 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,806.1,806.3,806.1,,806.3,806.6,-0.3000000000000682,,40.0,32246.0,3.0,0.1999999999999318,0.0248108175164287,-0.03719315645921996,10748.666666666666,806.15 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1131.1,1131.1,1097.2,,1097.2,1077.3,19.90000000000009,,45.0,49713.0,2.0,33.899999999999864,2.99708248607549,1.8472106191404523,24856.5,1104.7333333333333 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,740.0,740.0,730.0,,730.0,740.0,-10.0,,250.0,183000.0,4.0,10.0,1.3513513513513513,-1.3513513513513513,45750.0,732.0 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,SMH,Super Mai Hydropower Limited,507.0,508.0,507.0,,507.6,506.0,1.6000000000000227,,40.0,20306.0,3.0,1.0,0.19723865877712032,0.31620553359684245,6768.666666666667,507.65 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,SMHL,Super Madi Hydropower Limited,510.0,510.0,500.0,,504.0,498.0,6.0,,19896.0,10025781.0,112.0,10.0,1.9607843137254901,1.2048192771084338,89515.90178571429,503.9093787696019 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,SMJC,Sagarmatha Jalabidhyut Company Limited,444.6,457.0,444.6,,453.3,444.6,8.699999999999989,,582.0,264000.0,3.0,12.399999999999977,2.7890238416554154,1.956815114709849,88000.0,453.6082474226804 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,SNLI,Sun Nepal Life Insurance Company Limited,430.1,434.0,430.0,,431.0,430.1,0.8999999999999773,,263.0,113403.4,13.0,4.0,0.9300162752848176,0.20925366193907863,8723.33846153846,431.19163498098857 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,SNORL,Snow Rivers Limited,972.0,984.0,967.0,,980.0,971.4,8.600000000000023,,5215.0,5073595.0,92.0,17.0,1.7489711934156378,0.8853201564751927,55147.77173913043,972.8849472674976 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,SOHL,Solu Hydropower Limited,564.1,600.0,564.1,,591.0,593.7,-2.7000000000000455,,4877.0,2894151.0,78.0,35.89999999999998,6.364119836908346,-0.4547751389590779,37104.5,593.4285421365594 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,SONA,Sonapur Minerals And Oil Limited,428.0,428.0,407.5,,409.0,407.7,1.3000000000000114,,470.0,193835.0,16.0,20.5,4.789719626168224,0.31886190826588456,12114.6875,412.4148936170213 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,SOPL,Sopan Pharmaceuticals Limited,794.2,852.0,794.2,,836.1,836.0,0.10000000000002274,,5070.0,4266590.0,84.0,57.799999999999955,7.277763787459072,0.011961722488040998,50792.73809523809,841.5364891518738 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,SPC,Samling Power Company Limited,427.9,427.9,427.9,,427.9,417.1,10.799999999999955,,130.0,55627.0,1.0,0.0,0.0,2.5893071205945706,55627.0,427.9 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,SPDL,Synergy Power Development Ltd.,376.0,385.0,376.0,,385.0,385.0,0.0,,27.0,10242.0,2.0,9.0,2.393617021276596,0.0,5121.0,379.3333333333333 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,SPHL,Sayapatri Hydropower Limited,520.1,556.2,520.1,,523.3,528.0,-4.7000000000000455,,261.0,139587.0,15.0,36.10000000000002,6.940972889828884,-0.8901515151515238,9305.8,534.816091954023 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,SRLI,Sanima Reliance Life Insurance Limited,380.0,380.0,378.0,,379.2,381.2,-2.0,,91.0,34507.7,8.0,2.0,0.5263157894736842,-0.5246589716684156,4313.4625,379.20549450549447 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,SSHL,Shiva Shree Hydropower Ltd,205.0,206.8,204.0,,205.0,204.5,0.5,,3746.0,770932.7,15.0,2.8000000000000114,1.365853658536591,0.24449877750611246,51395.51333333333,205.80157501334756 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2011.1,2011.1,2011.1,,2011.1,2031.0,-19.90000000000009,,10.0,20111.0,1.0,0.0,0.0,-0.9798129000492413,20111.0,2011.1 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,619.0,620.0,619.0,,620.0,621.1,-1.1000000000000227,,751.0,465120.0,2.0,1.0,0.16155088852988692,-0.17710513604894906,232560.0,619.3342210386152 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,SYPNL,SY Panel Nepal Limited,1335.0,1364.0,1334.0,,1344.7,1334.0,10.700000000000045,,5260.0,7045404.1,45.0,30.0,2.247191011235955,0.8020989505247411,156564.53555555554,1339.4304372623574 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,TAMOR,Sanima Middle Tamor Hydropower Limited,449.2,454.0,449.2,,454.0,453.9,0.10000000000002274,,300.0,135762.0,8.0,4.800000000000011,1.0685663401602876,0.022031284423886924,16970.25,452.54 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,TPC,Terhathum Power Company Limited,360.0,363.8,358.0,,358.0,359.0,-1.0,,170.0,61218.0,3.0,5.800000000000011,1.6111111111111143,-0.2785515320334262,20406.0,360.1058823529412 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,557.9,564.0,550.0,,560.0,557.9,2.1000000000000227,,2362.0,1319079.8,93.0,14.0,2.5094102885821834,0.37641154328733156,14183.653763440861,558.4588484335309 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,TSHL,Three Star Hydropower Limited,375.5,378.2,375.0,,376.2,383.0,-6.800000000000011,,522.0,196374.4,8.0,3.1999999999999886,0.8521970705725669,-1.775456919060055,24546.8,376.1961685823755 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,TTL,Trade Tower Limited,735.0,740.0,728.0,,728.0,730.0,-2.0,,70.0,51625.0,4.0,12.0,1.6326530612244898,-0.273972602739726,12906.25,737.5 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,UAIL,United Ajod Insurance Limited,455.0,455.0,450.0,,455.0,447.2,7.800000000000011,,1157.0,525911.0,10.0,5.0,1.098901098901099,1.7441860465116306,52591.1,454.54710458081246 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,UHEWA,Upper Hewakhola Hydropower Company Limited,560.0,576.2,560.0,,576.2,579.6,-3.3999999999999773,,42.0,23982.1,4.0,16.200000000000045,2.892857142857151,-0.5866114561766697,5995.525,571.0023809523809 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2700.0,2948.0,2700.0,,2740.0,2797.5,-57.5,,146.0,405480.0,12.0,248.0,9.185185185185185,-2.0554066130473636,33790.0,2777.2602739726026 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,ULHC,Upper Lohore Khola Hydropower Company Limited,345.0,354.0,345.0,,354.0,345.0,9.0,,20.0,6990.0,2.0,9.0,2.608695652173913,2.608695652173913,3495.0,349.5 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,UMHL,United Modi Hydropower Ltd.,570.0,577.0,570.0,,575.0,580.9,-5.899999999999977,,5057.0,2894832.8,18.0,7.0,1.2280701754385965,-1.0156653468755341,160824.04444444444,572.4407356140003 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,UNHPL,Union Hydropower Limited,392.0,392.0,391.0,,391.0,389.5,1.5,,60.0,23470.0,2.0,1.0,0.25510204081632654,0.38510911424903727,11735.0,391.1666666666667 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1337.2,1337.2,1337.2,,1337.2,1274.0,63.200000000000045,,10.0,13372.0,1.0,0.0,0.0,4.960753532182107,13372.0,1337.2 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,UPCL,UNIVERSAL POWER COMPANY LTD,346.5,346.5,346.5,,346.5,349.9,-3.3999999999999773,,20.0,6930.0,1.0,0.0,0.0,-0.9717062017719285,6930.0,346.5 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,UPPER,Upper Tamakoshi Hydropower Ltd,196.0,197.4,195.5,,195.5,195.4,0.09999999999999432,,4307.0,846324.5,25.0,1.9000000000000057,0.9693877551020438,0.051177072671440275,33852.98,196.49976781982818 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,USHEC,Upper Solu Hydro Electric Company Limited,485.0,487.0,485.0,,487.0,491.0,-4.0,,30.0,14580.0,3.0,2.0,0.4123711340206186,-0.8146639511201629,4860.0,486.0 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,USHL,Upper Syange Hydropower Limited,570.0,570.0,550.0,,553.0,543.0,10.0,,510.0,282030.0,4.0,20.0,3.508771929824561,1.841620626151013,70507.5,553.0 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,670.2,679.9,670.2,,679.9,683.0,-3.1000000000000227,,20.0,13501.0,2.0,9.699999999999932,1.447329155475967,-0.4538799414348496,6750.5,675.05 +2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,YMHL,Yambaling Hydropower Limited,640.4,661.0,640.0,,650.0,650.0,0.0,,9600.0,6263730.3,125.0,21.0,3.2792004996876956,0.0,50109.8424,652.47190625 From 6b4eb6e21691161994f3aa37617558d9e38a4713 Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Thu, 30 Jul 2026 06:15:39 +0000 Subject: [PATCH 3/9] Update market data (2026-07-30 12:00:22 NPT) [run:30519009114-1] --- .../2026/07/market_summary_2026-07-30.csv | 1 + data/nepse/2026/07/today_price_2026-07-30.csv | 297 ++++++++++++++++++ 2 files changed, 298 insertions(+) diff --git a/data/nepse/2026/07/market_summary_2026-07-30.csv b/data/nepse/2026/07/market_summary_2026-07-30.csv index b5ae237f..d52c6283 100644 --- a/data/nepse/2026/07/market_summary_2026-07-30.csv +++ b/data/nepse/2026/07/market_summary_2026-07-30.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 2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,OPEN,,,,,,,,,, 2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,OPEN,,,,,,,,,, +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,OPEN,,,,,,,,,, diff --git a/data/nepse/2026/07/today_price_2026-07-30.csv b/data/nepse/2026/07/today_price_2026-07-30.csv index 540314b1..9f686a02 100644 --- a/data/nepse/2026/07/today_price_2026-07-30.csv +++ b/data/nepse/2026/07/today_price_2026-07-30.csv @@ -309,3 +309,300 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,USHL,Upper Syange Hydropower Limited,570.0,570.0,550.0,,553.0,543.0,10.0,,510.0,282030.0,4.0,20.0,3.508771929824561,1.841620626151013,70507.5,553.0 2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,670.2,679.9,670.2,,679.9,683.0,-3.1000000000000227,,20.0,13501.0,2.0,9.699999999999932,1.447329155475967,-0.4538799414348496,6750.5,675.05 2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,nepse_official,OPEN,2026-07-30,YMHL,Yambaling Hydropower Limited,640.4,661.0,640.0,,650.0,650.0,0.0,,9600.0,6263730.3,125.0,21.0,3.2792004996876956,0.0,50109.8424,652.47190625 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,900.1,920.1,900.1,,920.1,926.2,-6.100000000000023,,74.0,67545.3,5.0,20.0,2.2219753360737693,-0.6586050529043428,13509.060000000001,912.7743243243243 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,ADBL,Agricultural Development Bank Limited,306.0,325.0,306.0,,320.5,321.1,-0.6000000000000227,,3240.0,1037647.8,20.0,19.0,6.209150326797386,-0.18685767673622633,51882.39,320.26166666666666 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,AHL,Asian Hydropower Limited,417.0,420.0,417.0,,420.0,417.0,3.0,,95.0,39805.0,7.0,3.0,0.7194244604316548,0.7194244604316548,5686.428571428572,419.0 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,AHPC,Arun Valley Hydropower Development Co. Ltd.,267.6,270.0,267.6,,268.2,268.3,-0.10000000000002274,,10722.0,2874861.5,23.0,2.3999999999999773,0.8968609865470767,-0.037271710771532886,124993.97826086957,268.12735497108747 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,366.0,368.0,364.0,,366.0,365.0,1.0,,23153.0,8463914.9,63.0,4.0,1.092896174863388,0.273972602739726,134347.85555555555,365.56450136051484 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,AKPL,Arun Kabeli Power Ltd.,255.2,259.0,255.2,,257.3,258.9,-1.599999999999966,,2632.0,678084.3,17.0,3.8000000000000114,1.4890282131661488,-0.6179992275009525,39887.31176470588,257.6308130699088 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1051.0,1096.0,1051.0,,1095.0,1084.9,10.099999999999909,,3000.0,3210718.4,25.0,45.0,4.281636536631779,0.9309613789289252,128428.73599999999,1070.2394666666667 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5500.0,6134.0,5489.0,,5592.0,5658.0,-66.0,,2223.0,12447341.5,37.0,645.0,11.727272727272728,-1.166489925768823,336414.63513513515,5599.343904633379 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,APHL,Appolo Hydropower Limited,846.0,865.0,846.0,,851.4,846.0,5.399999999999977,,890.0,757524.0,46.0,19.0,2.2458628841607564,0.6382978723404228,16467.91304347826,851.1505617977529 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,API,Api Power Company Ltd.,339.0,339.0,332.0,,336.0,335.0,1.0,,7900.0,2638747.0,41.0,7.0,2.0648967551622417,0.2985074626865672,64359.68292682927,334.0186075949367 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1013.0,1030.0,1013.0,,1020.0,1013.0,7.0,,446.0,456518.0,11.0,17.0,1.678183613030602,0.6910167818361304,41501.63636363636,1023.5829596412556 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,BANDIPUR,Bandipur Cablecar and Tourism Limited,729.0,735.0,723.2,,723.2,722.2,1.0,,1391.0,1010869.4,47.0,11.799999999999955,1.6186556927297604,0.13846579894765992,21507.859574468086,726.7213515456506 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,BARUN,Barun Hydropower Co. Ltd.,325.0,325.0,324.0,,324.0,325.9,-1.8999999999999773,,838.0,271562.0,9.0,1.0,0.3076923076923077,-0.5830009205277623,30173.555555555555,324.0596658711217 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,BBC,Bishal Bazar Company Limited,4186.0,4400.0,3825.0,,4300.0,4300.0,0.0,,355.0,1509486.0,15.0,575.0,13.736263736263737,0.0,100632.4,4252.07323943662 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,BEDC,Bhugol Energy Development Company Limited,321.1,325.0,321.1,,323.0,322.1,0.8999999999999773,,1011.0,326756.0,9.0,3.8999999999999773,1.214574898785418,0.2794163303321879,36306.22222222222,323.2007912957468 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,BFC,Best Finance Company Ltd.,485.0,562.0,485.0,,509.0,509.0,0.0,,4640.0,2363946.0,47.0,77.0,15.876288659793813,0.0,50296.72340425532,509.47112068965515 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,BGWT,Bhagawati Hydropower Development Company Limited,580.1,580.3,580.1,,580.3,597.0,-16.700000000000045,,22.0,12764.4,2.0,0.1999999999999318,0.034476814342343,-2.7973199329983327,6382.2,580.1999999999999 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,BHCL,Bikash Hydropower Company Limited,491.2,495.0,491.2,,495.0,495.1,-0.10000000000002274,,1857.0,917899.3,42.0,3.8000000000000114,0.7736156351791554,-0.020197939810143957,21854.745238095238,494.2914916532041 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,BHDC,Bindhyabasini Hydropower Development Company Limited,433.9,433.9,424.0,,430.2,433.9,-3.6999999999999886,,252.0,108317.3,9.0,9.899999999999977,2.2816317123761185,-0.8527310440193567,12035.255555555555,429.8305555555556 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,BHL,Balephi Hydropower Limited,213.0,214.0,212.0,,212.5,213.0,-0.5,,7635.0,1627216.8,41.0,2.0,0.9389671361502347,-0.2347417840375587,39688.214634146345,213.1259724950884 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,BHPL,Barahi Hydropower Public Limited,476.0,476.0,476.0,,476.0,472.1,3.8999999999999773,,20.0,9520.0,2.0,0.0,0.0,0.8260961660665065,4760.0,476.0 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,BJHL,Bhujung Hydropower Limited,688.3,730.0,688.3,,717.2,724.5,-7.2999999999999545,,2220.0,1589999.0,18.0,41.700000000000045,6.058404765363947,-1.0075914423740446,88333.27777777778,716.2157657657658 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,280.3,287.0,280.3,,285.1,285.8,-0.6999999999999886,,725.0,206880.6,17.0,6.699999999999989,2.3902961113093073,-0.244926522043383,12169.447058823529,285.3525517241379 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,BPCL,Butwal Power Company Limited,693.0,693.0,650.0,,650.2,660.0,-9.799999999999955,,3298.0,2147380.0,25.0,43.0,6.204906204906205,-1.484848484848478,85895.2,651.1158277744088 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,BUNGAL,Bungal Hydro Limited,593.0,598.0,590.0,,595.0,593.0,2.0,,1820.0,1080276.0,27.0,8.0,1.3490725126475547,0.33726812816188867,40010.22222222222,593.5582417582417 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,C30MF,Citizens Super 30 Mutual Fund,9.8,10.07,9.8,,10.07,10.07,0.0,,10100.0,101680.0,4.0,0.2699999999999996,2.7551020408163223,0.0,25420.0,10.067326732673267 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,938.0,943.0,937.0,,937.0,938.0,-1.0,,245.0,229845.0,10.0,6.0,0.6396588486140725,-0.10660980810234541,22984.5,938.1428571428571 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,CFCL,Central Finance Co. Ltd.,611.0,661.7,611.0,,651.0,642.5,8.5,,10351.0,6718183.6,56.0,50.700000000000045,8.29787234042554,1.3229571984435797,119967.56428571428,649.0371558303545 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,CGH,Chandragiri Hills Limited,790.0,790.0,787.1,,787.2,790.0,-2.7999999999999545,,400.0,315448.0,5.0,2.8999999999999773,0.36708860759493384,-0.3544303797468297,63089.6,788.62 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,CHCL,Chilime Hydropower Company Limited,494.0,494.0,490.0,,493.0,494.0,-1.0,,924.0,453746.0,10.0,4.0,0.8097165991902834,-0.20242914979757085,45374.6,491.06709956709955 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,CHDC,CEDB Holdings Limited,2231.0,2250.0,2231.0,,2238.5,2243.0,-4.5,,241.0,538689.5,12.0,19.0,0.8516360376512775,-0.20062416406598305,44890.791666666664,2235.2261410788383 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,CHL,Chhyangdi Hydropower Ltd.,267.0,267.0,259.0,,259.0,263.7,-4.699999999999989,,3333.0,868038.0,18.0,8.0,2.9962546816479403,-1.7823284034888087,48224.333333333336,260.43744374437443 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,CIT,Citizen Investment Trust,1710.0,1724.9,1710.0,,1718.0,1720.0,-2.0,,268.0,459398.0,17.0,14.900000000000091,0.8713450292397715,-0.11627906976744186,27023.41176470588,1714.1716417910447 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,CITY,City Hotel Limited,374.0,374.0,362.1,,368.0,370.0,-2.0,,33732.0,12317668.8,144.0,11.899999999999977,3.181818181818176,-0.5405405405405406,85539.36666666667,365.1627178939879 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,CKHL,Chirkhwa Hydropower Limited ,585.0,601.5,571.0,,571.0,585.0,-14.0,,60.0,35200.0,6.0,30.5,5.213675213675214,-2.3931623931623935,5866.666666666667,586.6666666666666 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,CLI,Citizen Life Insurance Company Limited,425.0,446.1,425.0,,446.0,447.0,-1.0,,335.0,148609.4,26.0,21.100000000000023,4.964705882352947,-0.22371364653243847,5715.746153846154,443.6101492537313 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,CORBL,Corporate Development Bank Limited,1382.8,1382.8,1264.0,,1300.0,1317.0,-17.0,,7516.0,9668599.6,190.0,118.79999999999995,8.591264101822386,-1.29081245254366,50887.36631578947,1286.4022884513038 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,CREST,Crest Micro Life Insurance Limited,1190.0,1224.9,1160.0,,1183.0,1199.7,-16.700000000000045,,260.0,310596.0,11.0,64.90000000000009,5.45378151260505,-1.392014670334254,28236.0,1194.6 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,CSY,Citizens Santulit Yojana,9.0,9.1,9.0,,9.0,9.01,-0.009999999999999787,,550.0,4960.0,4.0,0.09999999999999964,1.1111111111111072,-0.11098779134294992,1240.0,9.018181818181818 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1340.0,1340.0,1340.0,,1340.0,1327.0,13.0,,80.0,107200.0,2.0,0.0,0.0,0.9796533534287867,53600.0,1340.0 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,CZBIL,Citizens Bank International Limited,196.6,208.9,196.6,,207.0,206.9,0.09999999999999432,,8329.0,1729825.5,28.0,12.300000000000011,6.256358087487291,0.04833252779120073,61779.482142857145,207.6870572697803 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,850.0,850.0,838.0,,838.0,836.7,1.2999999999999545,,44.0,37209.1,4.0,12.0,1.411764705882353,0.15537229592445972,9302.275,845.6613636363636 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,DHEL,Daramkhola Hydro Energy Limited,597.0,597.0,589.1,,590.1,597.0,-6.899999999999977,,5560.0,3281295.5,43.0,7.899999999999977,1.323283082077048,-1.155778894472358,76309.19767441861,590.1610611510791 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,DHPL,Dibyashwori Hydropower Ltd.,299.0,299.0,283.5,,290.1,292.0,-1.8999999999999773,,1750.0,497042.0,12.0,15.5,5.183946488294314,-0.6506849315068415,41420.166666666664,284.024 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,DOLTI,Dolti Power Company Limited,323.6,323.6,323.6,,323.6,323.6,0.0,,21.0,6795.6,1.0,0.0,0.0,0.0,6795.6,323.6 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,DORDI,Dordi Khola Jal Bidyut Company Limited,264.9,264.9,255.0,,257.0,259.0,-2.0,,3320.0,851556.0,20.0,9.899999999999977,3.7372593431483496,-0.7722007722007722,42577.8,256.49277108433733 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,EBL,Everest Bank Limited,727.0,727.0,721.0,,724.9,727.0,-2.1000000000000227,,222.0,160819.0,7.0,6.0,0.8253094910591471,-0.28885832187070465,22974.14285714286,724.4099099099099 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,ECL,Everest Colour Limited,990.0,1138.6,990.0,,1138.6,990.1,148.4999999999999,,1210.0,1373333.0,121.0,148.5999999999999,15.010101010101002,14.998485001514986,11349.859504132231,1134.9859504132232 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,EDBL,Excel Development Bank Ltd.,573.0,573.0,573.0,,573.0,579.0,-6.0,,10.0,5730.0,1.0,0.0,0.0,-1.0362694300518136,5730.0,573.0 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,EHPL,Eastern Hydropower Limited,350.0,360.0,344.0,,344.0,343.8,0.19999999999998863,,253.0,87753.0,8.0,16.0,4.571428571428571,0.058173356602672664,10969.125,346.8498023715415 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,ENL,Emerging Nepal Limited,814.0,814.0,811.0,,811.0,804.0,7.0,,30.0,24360.0,2.0,3.0,0.36855036855036855,0.8706467661691543,12180.0,812.0 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,763.0,768.0,763.0,,768.0,762.7,5.2999999999999545,,20.0,15310.0,2.0,5.0,0.655307994757536,0.6948996984397475,7655.0,765.5 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,960.0,960.0,945.1,,945.4,950.0,-4.600000000000023,,340.0,322262.0,14.0,14.899999999999977,1.552083333333331,-0.48421052631579187,23018.714285714286,947.8294117647059 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,GBBD85,"Garima Debenture, 2085",1062.1,1062.1,1062.1,,1062.1,1062.1,0.0,,25.0,26552.5,1.0,0.0,0.0,0.0,26552.5,1062.1 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,GBBL,Garima Bikas Bank Limited,420.0,425.0,419.0,,419.0,422.0,-3.0,,3815.0,1605999.4,20.0,6.0,1.4285714285714286,-0.7109004739336493,80299.97,420.96969855832236 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,GBIME,Global IME Bank Limited,244.1,260.0,244.1,,255.7,256.9,-1.1999999999999886,,21115.0,5411031.0,67.0,15.900000000000006,6.513723883654242,-0.4671078240560486,80761.65671641791,256.26478806535636 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,GBIMEP,Global IME Bank Ltd. Promoter Share,114.8,114.8,114.8,,114.8,120.8,-6.0,,15000.0,1722000.0,1.0,0.0,0.0,-4.966887417218543,1722000.0,114.8 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,GBIMESY2,Global IME Sammunat Yojana -2,9.3,9.3,9.3,,9.3,9.39,-0.08999999999999986,,100.0,930.0,1.0,0.0,0.0,-0.9584664536741198,930.0,9.3 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,730.0,752.0,730.0,,743.1,749.9,-6.7999999999999545,,878.0,659277.5,10.0,22.0,3.0136986301369864,-0.9067875716762175,65927.75,750.8855353075171 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,GCIL,Ghorahi Cement Industry Limited,360.0,363.0,360.0,,360.0,358.0,2.0,,1155.0,416439.3,27.0,3.0,0.8333333333333334,0.5586592178770949,15423.677777777777,360.55350649350646 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,GFCL,Goodwill Finance Limited,624.7,624.7,614.0,,614.0,613.0,1.0,,776.0,476651.0,8.0,10.700000000000045,1.7128221546342315,0.1631321370309951,59581.375,614.2409793814433 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,GHL,Ghalemdi Hydro Limited,230.0,230.0,226.2,,229.5,227.6,1.9000000000000057,,433.0,98345.9,7.0,3.8000000000000114,1.6521739130434834,0.8347978910369094,14049.414285714285,227.12678983833717 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,GIBF1,Global IME Balanced Fund-1,10.66,10.66,10.66,,10.66,10.65,0.009999999999999787,,200.0,2132.0,1.0,0.0,0.0,0.09389671361502147,2132.0,10.66 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,GLH,GreenLife Hydropower Limited,253.6,254.0,253.0,,253.0,253.6,-0.5999999999999943,,4090.0,1035076.0,18.0,1.0,0.3943217665615142,-0.23659305993690627,57504.22222222222,253.07481662591687 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1305.2,1305.2,1222.2,,1222.2,1243.1,-20.899999999999864,,201.0,248385.0,8.0,83.0,6.359178669935642,-1.6812806692944948,31048.125,1235.7462686567164 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,465.0,465.0,465.0,,465.0,464.9,0.10000000000002274,,500.0,232500.0,2.0,0.0,0.0,0.021510002151005105,116250.0,465.0 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,GMLI,Guardian Micro Life Insurance Limited ,1135.4,1138.1,1135.4,,1138.1,1155.0,-16.90000000000009,,30.0,34116.0,3.0,2.699999999999818,0.23780165580410584,-1.4632034632034712,11372.0,1137.2 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,GRDBL,Green Development Bank Ltd.,1059.0,1071.0,1055.0,,1062.0,1071.9,-9.900000000000091,,762.0,813192.0,8.0,16.0,1.5108593012275733,-0.9235936188077329,101649.0,1067.1811023622047 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,GSY,Garima Samriddhi Yojana,9.5,9.5,9.5,,9.5,9.77,-0.2699999999999996,,200.0,1900.0,2.0,0.0,0.0,-2.763561924257928,950.0,9.5 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,GUFL,Gurkhas Finance Ltd.,576.4,582.9,576.0,,582.9,579.0,3.8999999999999773,,2582.0,1489348.3,20.0,6.899999999999977,1.197085357390697,0.6735751295336748,74467.41500000001,576.819635941131 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,GVL,Green Ventures Limited,476.1,488.0,476.1,,483.0,486.0,-3.0,,263.0,127080.5,15.0,11.899999999999977,2.4994749002310392,-0.6172839506172839,8472.033333333333,483.1958174904943 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,H8020,Himalayan 80-20,11.7,11.7,11.7,,11.7,11.7,0.0,,3100.0,36270.0,2.0,0.0,0.0,0.0,18135.0,11.7 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,HATHY,Hathway Investment Nepal Limited,726.0,739.0,720.0,,735.0,726.0,9.0,,292.0,212895.2,13.0,19.0,2.6170798898071626,1.2396694214876034,16376.553846153847,729.0931506849315 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,HBL,Himalayan Bank Limited,188.1,202.0,188.1,,199.0,198.0,1.0,,4154.0,822339.0,71.0,13.900000000000006,7.389686337054761,0.5050505050505051,11582.239436619719,197.96316803081368 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,HDHPC,Himal Dolakha Hydropower Company Limited,212.0,215.0,212.0,,213.8,214.5,-0.6999999999999886,,3933.0,840087.6,22.0,3.0,1.4150943396226416,-0.32634032634032106,38185.799999999996,213.5996948893974 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,HDL,Himalayan Distillery Limited,1170.0,1170.0,1165.1,,1165.5,1165.0,0.5,,2500.0,2917326.8,34.0,4.900000000000091,0.41880341880342653,0.04291845493562232,85803.7294117647,1166.9307199999998 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,HFIN,Hotel Forest Inn Limited,717.0,729.8,710.0,,718.5,717.0,1.5,,3383.0,2437458.2,84.0,19.799999999999955,2.7615062761506213,0.20920502092050208,29017.359523809526,720.5019804906888 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,HHL,Himalayan Hydropower Limited,336.1,345.0,336.1,,340.0,340.0,0.0,,2030.0,687780.0,25.0,8.899999999999977,2.648021422195768,0.0,27511.2,338.807881773399 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,HIDCL,Hydorelectricity Investment and Development Company Ltd,260.0,262.8,259.0,,259.0,260.0,-1.0,,1335.0,348538.7,11.0,3.8000000000000114,1.461538461538466,-0.38461538461538464,31685.336363636365,261.07767790262176 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,193.9,193.9,190.0,,190.2,190.8,-0.6000000000000227,,13918.0,2648909.7,38.0,3.9000000000000057,2.011346054667357,-0.31446540880504337,69708.15000000001,190.32258226756718 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,HIMSTAR,Him Star Urja Company Limited,728.1,732.0,728.1,,732.0,742.9,-10.899999999999977,,430.0,313655.0,13.0,3.8999999999999773,0.5356407086938576,-1.467223044824334,24127.30769230769,729.4302325581396 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,897.9,897.9,897.9,,897.9,880.0,17.899999999999977,,12.0,10774.8,1.0,0.0,0.0,2.0340909090909065,10774.8,897.9 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,HLI,Himalayan Life Insurance Limited,325.8,329.0,325.8,,325.9,325.8,0.0999999999999659,,794.0,258751.1,33.0,3.1999999999999886,0.9821976672805367,0.030693677102506412,7840.942424242425,325.8829974811083 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,HLICF,HLI Large Cap Fund,8.7,8.7,8.7,,8.7,8.69,0.009999999999999787,,400.0,3480.0,3.0,0.0,0.0,0.11507479861909997,1160.0,8.7 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,HPPL,Himalayan Power Partner Ltd.,389.0,399.9,389.0,,393.9,394.7,-0.8000000000000114,,24602.0,9710104.7,112.0,10.899999999999977,2.802056555269917,-0.20268558398784173,86697.36339285714,394.68761482806275 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,HRL,Himalayan Reinsurance Limited,610.0,610.0,600.5,,602.0,601.1,0.8999999999999773,,1606.0,967110.4,64.0,9.5,1.557377049180328,0.1497255032440488,15111.1,602.1858032378581 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,HURJA,Himalaya Urja Bikas Company Limited,237.0,237.0,233.0,,235.5,234.2,1.3000000000000114,,4675.0,1096266.3,15.0,4.0,1.6877637130801686,0.5550811272416787,73084.42,234.49546524064172 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,ICFC,ICFC Finance Limited,618.0,618.0,615.0,,615.0,618.0,-3.0,,90.0,55590.0,4.0,3.0,0.48543689320388345,-0.48543689320388345,13897.5,617.6666666666666 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,ICFCD89,8% ICFC Finance Limited Debenture 2089,1099.0,1100.0,1090.6,,1090.6,1100.0,-9.400000000000091,,115.0,125864.0,3.0,9.400000000000091,0.8553230209281247,-0.8545454545454628,41954.666666666664,1094.4695652173914 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,IGI,IGI Prudential insurance Limited,449.5,449.5,441.0,,442.0,441.0,1.0,,450.0,199025.0,7.0,8.5,1.8909899888765296,0.22675736961451248,28432.14285714286,442.27777777777777 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,IHL,Ingwa Hydropower Limited,355.0,355.0,355.0,,355.0,350.0,5.0,,40.0,14200.0,2.0,0.0,0.0,1.4285714285714286,7100.0,355.0 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,842.7,893.8,842.7,,893.8,887.0,6.7999999999999545,,30.0,26044.0,3.0,51.09999999999991,6.06384241129701,0.766629086809465,8681.333333333334,868.1333333333333 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,ILI,IME Life Insurance Company Limited,415.5,418.0,415.2,,418.0,418.0,0.0,,326.0,135692.6,27.0,2.8000000000000114,0.6738868832731676,0.0,5025.651851851852,416.2349693251534 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,JBBL,Jyoti Bikas Bank Limited,345.1,346.9,345.1,,346.8,347.2,-0.39999999999997726,,98.0,33972.4,3.0,1.7999999999999545,0.5215879455230236,-0.11520737327188285,11324.133333333333,346.65714285714284 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1260.0,1269.0,1255.1,,1265.2,1262.0,3.2000000000000455,,196.0,247033.8,10.0,13.900000000000091,1.1031746031746104,0.25356576862123975,24703.379999999997,1260.3765306122448 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,JFL,Janaki Finance Company Limited,402.9,404.0,402.9,,404.0,401.0,3.0,,270.0,108849.0,4.0,1.1000000000000227,0.27302060064532707,0.7481296758104738,27212.25,403.14444444444445 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,JHAPA,Jhapa Energy Limited,1131.0,1131.0,1108.0,,1108.0,1134.9,-26.90000000000009,,110.0,124180.0,2.0,23.0,2.033598585322723,-2.3702528857168113,62090.0,1128.909090909091 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,JOSHI,Joshi Hydropower Development Company Ltd,269.5,269.5,266.2,,266.2,264.0,2.1999999999999886,,1210.0,324095.0,5.0,3.3000000000000114,1.2244897959183716,0.833333333333329,64819.0,267.8471074380165 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,KAHL,Kalanga Hydro Limited,548.0,560.0,543.0,,551.0,549.0,2.0,,7303.0,4033942.6,293.0,17.0,3.102189781021898,0.36429872495446264,13767.72218430034,552.367876215254 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,KBL,Kumari Bank Limited,210.0,224.7,210.0,,222.2,221.0,1.1999999999999886,,40364.0,8958781.0,117.0,14.699999999999989,6.999999999999995,0.5429864253393614,76570.77777777778,221.94978198394608 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,KBSH,Kutheli Bukhari Small Hydropower Limited,959.0,959.0,932.0,,934.4,945.0,-10.600000000000023,,2733.0,2563686.1,52.0,27.0,2.815432742440042,-1.121693121693124,49301.65576923077,938.0483351628247 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,KDBY,Kumari Dhanabriddhi Yojana,11.16,11.16,11.1,,11.1,11.16,-0.0600000000000005,,5300.0,58836.0,3.0,0.0600000000000005,0.5376344086021551,-0.5376344086021551,19612.0,11.101132075471698 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,KDL,Kalinchowk Darshan Limited,766.2,775.0,766.2,,775.0,784.0,-9.0,,136.0,104999.0,9.0,8.799999999999955,1.1485251892456219,-1.1479591836734695,11666.555555555555,772.0514705882352 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,KEF,Kumari Equity Fund,10.11,10.4,10.11,,10.24,10.35,-0.10999999999999943,,1100.0,11307.0,6.0,0.2900000000000009,2.868447082096943,-1.0628019323671443,1884.5,10.27909090909091 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,KHPL,Kalinchock Hydropower Limited,1008.0,1008.0,923.0,,929.0,1061.0,-132.0,,8481.0,7891525.8,96.0,85.0,8.432539682539684,-12.441093308199811,82203.39375,930.4947293951185 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,KKHC,Khanikhola Hydropower Co. Ltd.,295.0,301.5,293.0,,301.5,295.0,6.5,,148490.0,44461308.3,480.0,8.5,2.8813559322033897,2.2033898305084745,92627.72562499999,299.4229126540508 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,784.0,784.0,784.0,,784.0,784.0,0.0,,50.0,39200.0,1.0,0.0,0.0,0.0,39200.0,784.0 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,KPCL,Kalika power Company Ltd,470.0,470.0,470.0,,470.0,470.0,0.0,,15.0,7050.0,1.0,0.0,0.0,0.0,7050.0,470.0 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,KSBBL,Kamana Sewa Bikas Bank Limited,484.9,484.9,480.0,,480.0,482.8,-2.8000000000000114,,2096.0,1008565.0,11.0,4.899999999999977,1.0105176325015421,-0.5799502899751474,91687.72727272728,481.1855916030534 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,KSY,Kumari Sabal Yojana,9.9,9.9,9.9,,9.9,9.9,0.0,,100.0,990.0,1.0,0.0,0.0,0.0,990.0,9.9 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,LBBL,Lumbini Bikas Bank Ltd.,488.3,499.8,488.3,,493.0,495.0,-2.0,,1451.0,717604.0,7.0,11.5,2.3551095637927504,-0.40404040404040403,102514.85714285714,494.5582356995176 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,LEC,Liberty Energy Company Limited,238.2,238.2,225.3,,227.0,226.9,0.09999999999999432,,9867.0,2231039.4,43.0,12.899999999999977,5.415617128463467,0.04407227853679784,51884.637209302324,226.11121921556702 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,LICN,Life Insurance Corporation (Nepal) Limited,789.9,789.9,789.9,,789.9,789.9,0.0,,22.0,17377.8,2.0,0.0,0.0,0.0,8688.9,789.9 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,900.0,900.0,900.0,,900.0,910.0,-10.0,,120.0,108000.0,2.0,0.0,0.0,-1.098901098901099,54000.0,900.0 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,LSL,Laxmi Sunrise Bank Limited,230.0,230.0,227.0,,230.0,228.5,1.5,,17986.0,4122045.5,36.0,3.0,1.3043478260869565,0.6564551422319475,114501.26388888889,229.1807794951629 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,LUK,Laxmi Unnati Kosh,10.47,10.47,10.47,,10.47,10.79,-0.3199999999999985,,5200.0,54444.0,3.0,0.0,0.0,-2.965708989805362,18148.0,10.47 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,LVF2,Laxmi Value Fund 2,9.03,9.03,9.03,,9.03,9.3,-0.27000000000000135,,5000.0,45150.0,1.0,0.0,0.0,-2.903225806451627,45150.0,9.03 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,MABEL,Mabilung Energy Limited,582.1,599.0,582.1,,596.2,600.0,-3.7999999999999545,,220.0,131005.9,17.0,16.899999999999977,2.903281223157529,-0.6333333333333258,7706.229411764705,595.4813636363637 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,MAKAR,Makar Jitumaya Suri Hydropower Limited,449.0,449.0,436.1,,440.0,440.0,0.0,,5910.0,2611679.0,25.0,12.899999999999977,2.873051224944316,0.0,104467.16,441.90846023688664 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,MANDU,Mandu Hydropower Limited,830.0,830.0,816.0,,816.0,825.0,-9.0,,85.0,69565.0,4.0,14.0,1.6867469879518073,-1.090909090909091,17391.25,818.4117647058823 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,820.0,844.6,820.0,,844.6,820.0,24.600000000000023,,101.0,84252.0,6.0,24.600000000000023,3.0000000000000027,3.0000000000000027,14042.0,834.1782178217821 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,269.0,275.0,269.0,,270.0,269.0,1.0,,6380.0,1724754.0,53.0,6.0,2.2304832713754648,0.37174721189591076,32542.528301886792,270.3376175548589 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,MBL,Machhapuchhre Bank Limited,246.1,261.0,246.1,,259.7,259.0,0.6999999999999886,,3478.0,896165.0,18.0,14.900000000000006,6.054449410808617,0.27027027027026584,49786.944444444445,257.666762507188 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,MBLEF,MBL Equity Fund,10.0,10.02,10.0,,10.02,10.2,-0.17999999999999972,,5300.0,53102.0,4.0,0.019999999999999574,0.19999999999999576,-1.7647058823529385,13275.5,10.019245283018869 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,MCHL,Menchhiyam Hydropower Limited,296.2,296.2,281.0,,281.5,283.3,-1.8000000000000114,,966.0,274605.0,14.0,15.199999999999989,5.131667792032407,-0.6353688669255246,19614.64285714286,284.2701863354037 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,MDB,Miteri Development Bank Limited,570.0,640.0,570.0,,585.2,590.0,-4.7999999999999545,,749.0,439911.4,19.0,70.0,12.280701754385964,-0.8135593220338907,23153.23157894737,587.3316421895861 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,MEHL,Manakamana Engineering Hydropower Limited,307.0,307.0,301.0,,305.0,307.0,-2.0,,40.0,12140.0,4.0,6.0,1.9543973941368076,-0.6514657980456027,3035.0,303.5 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,MEL,Modi Energy Limited,218.0,221.0,217.1,,219.0,217.9,1.0999999999999943,,197.0,43048.0,16.0,3.9000000000000057,1.788990825688076,0.5048187241854035,2690.5,218.51776649746193 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,MEN,Mountain Energy Nepal Limited,598.9,599.0,595.1,,597.0,599.0,-2.0,,2903.0,1734150.3,15.0,3.8999999999999773,0.6511938554015658,-0.333889816360601,115610.02,597.3648983809852 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,MERO,Mero Microfinance Bittiya Sanstha Ltd.,671.0,671.0,671.0,,671.0,679.0,-8.0,,10.0,6710.0,1.0,0.0,0.0,-1.1782032400589102,6710.0,671.0 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,MFIL,Manjushree Finance Ltd.,772.0,790.0,772.0,,782.1,791.8,-9.699999999999932,,767.0,602616.0,6.0,18.0,2.33160621761658,-1.2250568325334594,100436.0,785.6792698826597 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,MHCL,Molung Hydropower Company Limited,323.0,323.0,313.0,,315.0,314.1,0.8999999999999773,,380.0,119783.0,11.0,10.0,3.0959752321981426,0.28653295128939105,10889.363636363636,315.2184210526316 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,MHL,Mandakini Hydropower Limited,470.0,470.0,470.0,,470.0,474.0,-4.0,,20.0,9400.0,2.0,0.0,0.0,-0.8438818565400843,4700.0,470.0 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,MHNL,Mountain Hydro Nepal Limited,241.9,241.9,241.9,,241.9,243.0,-1.0999999999999943,,100.0,24190.0,1.0,0.0,0.0,-0.45267489711933917,24190.0,241.9 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,MKCL,Muktinath Krishi Company Limited,1150.0,1150.0,1115.5,,1115.5,1143.9,-28.40000000000009,,20.0,22655.0,2.0,34.5,3.0,-2.48273450476441,11327.5,1132.75 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,MKHC,Maya Khola Hydropower Company Limited,290.0,290.0,290.0,,290.0,290.1,-0.10000000000002274,,30.0,8700.0,3.0,0.0,0.0,-0.034470872113072294,2900.0,290.0 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,MKHL,Mai Khola Hydropower Limited,498.6,505.0,498.6,,500.0,514.0,-14.0,,60.0,30133.0,4.0,6.399999999999977,1.2835940633774523,-2.7237354085603114,7533.25,502.21666666666664 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,MKJC,Mailung Khola Jal Vidhyut Company Limited,465.0,465.0,464.0,,464.0,465.2,-1.1999999999999886,,210.0,97475.0,3.0,1.0,0.21505376344086022,-0.2579535683576932,32491.666666666668,464.1666666666667 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,MLBL,Mahalaxmi Bikas Bank Ltd.,355.1,356.0,355.1,,355.1,358.0,-2.8999999999999773,,789.0,280376.4,4.0,0.8999999999999773,0.2534497324697204,-0.8100558659217814,70094.1,355.3566539923955 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1140.2,1140.2,1140.2,,1140.2,1172.0,-31.799999999999955,,10.0,11402.0,1.0,0.0,0.0,-2.7133105802047743,11402.0,1140.2 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1690.0,1690.0,1690.0,,1690.0,1690.0,0.0,,22.0,37140.0,2.0,0.0,0.0,0.0,18570.0,1688.1818181818182 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,MMF1,Mega Mutual Fund -1,9.0,9.0,8.95,,8.95,9.2,-0.25,,1000.0,8995.0,3.0,0.05000000000000071,0.5555555555555635,-2.717391304347826,2998.3333333333335,8.995 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,493.0,493.0,478.0,,478.1,482.0,-3.8999999999999773,,1295.0,622328.0,10.0,15.0,3.0425963488843815,-0.8091286307053894,62232.8,480.56216216216217 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,MNBBL,Muktinath Bikas Bank Ltd.,372.0,375.0,369.0,,370.0,371.2,-1.1999999999999886,,4077.0,1512812.3,25.0,6.0,1.6129032258064515,-0.32327586206896247,60512.492,371.06016678930587 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,MNMF1,Muktinath Mutual Fund 1,9.51,9.57,9.51,,9.57,9.75,-0.17999999999999972,,200.0,1908.0,2.0,0.0600000000000005,0.630914826498428,-1.8461538461538431,954.0,9.54 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,MPFL,Multipurpose Finance Company Limited,610.0,623.8,610.0,,616.6,621.0,-4.399999999999977,,160.0,98656.0,4.0,13.799999999999955,2.2622950819672054,-0.7085346215780962,24664.0,616.6 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,MSHL,Mid Solu Hydropower Limited,609.0,609.0,609.0,,609.0,609.3,-0.2999999999999545,,11.0,6699.0,1.0,0.0,0.0,-0.049236829148195396,6699.0,609.0 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1198.1,1205.0,1198.1,,1205.0,1205.0,0.0,,20.0,24031.0,2.0,6.900000000000091,0.5759118604457133,0.0,12015.5,1201.55 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,NABBC,Narayani Development Bank Limited,776.5,797.8,776.5,,797.8,785.1,12.699999999999932,,990.0,781560.2,11.0,21.299999999999955,2.743077913715384,1.6176283276015706,71050.92727272726,789.4547474747475 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,NABIL,Nabil Bank Limited,530.0,566.0,530.0,,555.0,557.5,-2.5,,8583.0,4767288.8,94.0,36.0,6.7924528301886795,-0.4484304932735426,50715.83829787234,555.4338576255388 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,740.0,751.0,740.0,,751.0,729.3,21.700000000000045,,20.0,14910.0,2.0,11.0,1.4864864864864866,2.9754559166323937,7455.0,745.5 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,NBF3,Nabil Balanced Fund-3,10.09,10.09,9.79,,9.8,10.09,-0.28999999999999915,,1890.0,18872.1,4.0,0.3000000000000007,2.9732408325074404,-2.874132804757177,4718.025,9.985238095238094 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,NBL,Nepal Bank Limited,259.0,274.0,259.0,,270.0,272.0,-2.0,,2257.0,608887.8,20.0,15.0,5.7915057915057915,-0.7352941176470588,30444.390000000003,269.7774922463447 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1480.0,1480.0,1480.0,,1480.0,1500.0,-20.0,,17.0,25160.0,1.0,0.0,0.0,-1.3333333333333335,25160.0,1480.0 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,NFS,Nepal Finance Ltd.,577.1,580.0,577.1,,580.0,578.5,1.5,,170.0,98542.0,3.0,2.8999999999999773,0.5025125628140664,0.25929127052722556,32847.333333333336,579.6588235294117 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,NGPL,Ngadi Group Power Ltd.,413.9,413.9,408.0,,410.0,409.9,0.10000000000002274,,7308.0,2998896.0,41.0,5.899999999999977,1.4254650881855466,0.02439619419371133,73143.80487804877,410.35796387520526 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,NHDL,Nepal Hydro Developers Ltd.,630.0,648.8,630.0,,640.0,630.0,10.0,,21.0,13510.0,3.0,18.799999999999955,2.984126984126977,1.5873015873015872,4503.333333333333,643.3333333333334 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,NHPC,National Hydro Power Company Limited,260.0,274.0,260.0,,269.4,267.6,1.7999999999999545,,11848.0,3186674.2,50.0,14.0,5.384615384615385,0.6726457399102969,63733.484000000004,268.9630486158002 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1042.0,1042.0,1042.0,,1042.0,1045.0,-3.0,,25.0,26050.0,1.0,0.0,0.0,-0.28708133971291866,26050.0,1042.0 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,NIBLSTF,NIBL Stable Fund,8.73,8.73,8.73,,8.73,8.99,-0.2599999999999998,,700.0,6111.0,2.0,0.0,0.0,-2.8921023359288074,3055.5,8.73 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,NICA,NIC Asia Bank Ltd.,322.0,351.7,322.0,,340.5,338.9,1.6000000000000227,,3089.0,1054334.9,28.0,29.69999999999999,9.223602484472046,0.47211566833874974,37654.81785714285,341.31916477824535 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,NICGF2,NIC ASIA Growth Fund-2,9.0,9.01,9.0,,9.01,9.14,-0.13000000000000078,,1200.0,10801.0,3.0,0.009999999999999787,0.11111111111110875,-1.4223194748358947,3600.3333333333335,9.000833333333333 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,NICL,Nepal Insurance Co. Ltd.,510.0,510.0,509.0,,509.0,510.0,-1.0,,5150.0,2621455.0,4.0,1.0,0.19607843137254902,-0.19607843137254902,655363.75,509.0203883495146 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,556.0,556.0,552.0,,552.0,558.0,-6.0,,100.0,55520.0,4.0,4.0,0.7194244604316548,-1.0752688172043012,13880.0,555.2 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,NICSF,NIC Asia Select Fund 30,9.0,9.0,9.0,,9.0,8.95,0.05000000000000071,,1200.0,10800.0,4.0,0.0,0.0,0.5586592178771029,2700.0,9.0 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,NIFRA,Nepal Infrastructure Bank Limited,250.0,251.0,249.1,,249.4,250.1,-0.6999999999999886,,3224.0,805961.4,60.0,1.9000000000000057,0.7600000000000022,-0.2798880447820826,13432.69,249.98802729528538 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,NIFRAGED,Nifra Green Energy Debenture 6% - 2088/89,1026.0,1026.0,1026.0,,1026.0,1026.0,0.0,,25.0,25650.0,1.0,0.0,0.0,0.0,25650.0,1026.0 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,NIL,Neco Insurance Limited,636.0,636.0,618.0,,618.0,617.5,0.5,,119.0,74806.5,9.0,18.0,2.8301886792452833,0.08097165991902834,8311.833333333334,628.6260504201681 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,NIMB,Nepal Investment Mega Bank Limited,190.0,204.0,190.0,,200.0,199.5,0.5,,6282.0,1262565.4,52.0,14.0,7.368421052631578,0.2506265664160401,24280.103846153845,200.98143903215535 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,NLG,NLG Insurance Company Ltd.,580.0,580.0,577.0,,577.0,590.0,-13.0,,255.0,147310.0,5.0,3.0,0.5172413793103449,-2.2033898305084745,29462.0,577.6862745098039 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,NLIC,Nepal Life Insurance Co. Ltd.,760.0,760.0,748.0,,750.0,750.0,0.0,,1548.0,1159851.1,22.0,12.0,1.5789473684210527,0.0,52720.50454545455,749.2578165374678 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,NLICL,National Life Insurance Co. Ltd.,584.5,608.0,582.0,,582.0,580.0,2.0,,18348.0,10959629.8,19.0,26.0,4.448246364414029,0.3448275862068966,576822.6210526316,597.3201329845215 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,NMB,NMB Bank Limited,246.0,253.0,246.0,,249.9,248.0,1.9000000000000057,,1743.0,433633.0,17.0,7.0,2.8455284552845526,0.7661290322580668,25507.823529411766,248.78542742398164 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,NMB50,NMB 50,10.75,10.75,10.75,,10.75,10.59,0.16000000000000014,,100.0,1075.0,1.0,0.0,0.0,1.5108593012275744,1075.0,10.75 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,NMBHF2,NMB Hybrid Fund L- II,9.58,9.7,9.58,,9.58,9.58,0.0,,400.0,3844.0,4.0,0.11999999999999922,1.2526096033402843,0.0,961.0,9.61 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,NMFBS,National Laghubitta Bittiya Sanstha Limited,1115.0,1120.0,1115.0,,1120.0,1120.0,0.0,,57.0,63760.0,3.0,5.0,0.4484304932735426,0.0,21253.333333333332,1118.5964912280701 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,NMIC,Nepal Micro Insurance Company Limited,930.1,961.5,926.2,,930.0,938.0,-8.0,,1660.0,1565284.0,26.0,35.299999999999955,3.7952908289431195,-0.8528784648187633,60203.230769230766,942.9421686746988 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,515.0,530.0,515.0,,525.0,530.1,-5.100000000000023,,2941.0,1543089.0,23.0,15.0,2.912621359223301,-0.962082625919642,67090.82608695653,524.6817409044543 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,NRIC,Nepal Reinsurance Company Limited,950.0,960.0,948.0,,955.0,952.0,3.0,,788.0,749851.0,15.0,12.0,1.263157894736842,0.31512605042016806,49990.066666666666,951.5875634517766 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,NRM,Nepal Republic Media Limited,312.1,316.1,312.1,,314.1,312.1,2.0,,200.0,62957.0,10.0,4.0,1.2816404998397948,0.6408202499198974,6295.7,314.785 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,NRN,NRN Infrastructure and Development Limited,1419.0,1419.0,1390.1,,1390.1,1398.0,-7.900000000000091,,16399.0,22989154.4,70.0,28.90000000000009,2.036645525017624,-0.5650929899857003,328416.4914285714,1401.8631867796817 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,NSY,Nepal Life Samriddhi Lagani Yojana,9.22,9.5,9.22,,9.5,9.5,0.0,,900.0,8333.0,5.0,0.27999999999999936,3.036876355748366,0.0,1666.6,9.258888888888889 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,NTC,Nepal Doorsanchar Company Limited,870.0,874.9,869.8,,869.8,869.8,0.0,,300.0,261033.0,12.0,5.100000000000023,0.5862068965517268,0.0,21752.75,870.11 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,605.8,613.8,595.1,,613.8,623.0,-9.200000000000045,,1746.0,1049958.3,16.0,18.699999999999932,3.0868273357543634,-1.4767255216693491,65622.39375,601.3506872852234 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,NWCL,Nepal Warehousing Company Limited ,703.0,708.5,703.0,,708.1,716.8,-8.699999999999932,,40.0,28276.0,4.0,5.5,0.7823613086770981,-1.213727678571419,7069.0,706.9 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,NYADI,Nyadi Hydropower Limited,365.0,365.0,360.0,,361.0,366.1,-5.100000000000023,,465.0,168434.4,8.0,5.0,1.36986301369863,-1.3930620049166955,21054.3,362.2245161290322 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,OHL,Oriental Hotels Limited,678.0,678.0,678.0,,678.0,678.0,0.0,,20.0,13560.0,1.0,0.0,0.0,0.0,13560.0,678.0 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,OMPL,Om Megashree Pharmaceuticals Limited,937.0,945.0,937.0,,938.0,959.0,-21.0,,50.0,46943.0,5.0,8.0,0.8537886872998933,-2.18978102189781,9388.6,938.86 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,PBD88,10% Prime Debenture 2088,1170.1,1170.1,1170.1,,1170.1,1182.0,-11.900000000000091,,25.0,29252.5,1.0,0.0,0.0,-1.006768189509314,29252.5,1170.1 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,PCBL,Prime Commercial Bank Ltd.,230.0,244.0,230.0,,242.0,241.9,0.09999999999999432,,5403.0,1307705.7,27.0,14.0,6.086956521739131,0.04133939644480956,48433.544444444444,242.03325930038866 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,PCBLP,Prime Commercial Bank Promoter Share,102.0,102.0,102.0,,102.0,102.0,0.0,,46894.0,4877913.88,1.0,0.0,0.0,0.0,4877913.88,104.02 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,PCIL,Palpa Cement Industries Limited,664.0,669.8,653.0,,657.1,664.0,-6.899999999999977,,3669.0,2434903.3,115.0,16.799999999999955,2.530120481927704,-1.0391566265060206,21173.072173913042,663.6422185881711 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,PHCL,Peoples Hydropower Company Limited,302.0,302.0,300.0,,302.0,302.0,0.0,,1506.0,453586.0,21.0,2.0,0.6622516556291391,0.0,21599.333333333332,301.1859229747676 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,PMHPL,Panchakanya Mai Hydropower Ltd,321.0,324.0,315.0,,322.0,321.0,1.0,,90.0,28690.0,5.0,9.0,2.803738317757009,0.3115264797507788,5738.0,318.77777777777777 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,PMLI,Prabhu Mahalaxmi Life Insurance Limited,456.5,456.5,444.0,,444.0,444.1,-0.10000000000002274,,617.0,275661.2,13.0,12.5,2.7382256297918945,-0.02251745102454914,21204.707692307693,446.77666126418154 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,PPCL,Panchthar Power Compant Limited,349.0,349.0,340.0,,340.0,346.9,-6.899999999999977,,670.0,228192.0,6.0,9.0,2.5787965616045847,-1.9890458345344415,38032.0,340.58507462686566 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,PPL,People's Power Limited,325.0,336.8,325.0,,330.1,335.0,-4.899999999999977,,4810.0,1587885.7,32.0,11.800000000000011,3.630769230769234,-1.4626865671641722,49621.428125,330.12176715176713 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,PRIN,Prabhu Insurance Ltd.,680.0,680.0,671.2,,671.2,676.6,-5.399999999999977,,46.0,30918.4,3.0,8.799999999999955,1.2941176470588167,-0.7981081879988142,10306.133333333333,672.1391304347826 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,PROFL,Progressive Finance Limited,437.9,437.9,437.9,,437.9,432.0,5.899999999999977,,10.0,4379.0,1.0,0.0,0.0,1.3657407407407354,4379.0,437.9 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,PRVU,Prabhu Bank Limited,186.0,197.9,186.0,,195.4,195.7,-0.29999999999998295,,18693.0,3648163.0,97.0,11.900000000000006,6.397849462365595,-0.15329586101174397,37609.927835051545,195.16198577007435 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,PSF,Prabhu Select Fund,11.74,11.74,11.74,,11.74,11.85,-0.10999999999999943,,100.0,1174.0,1.0,0.0,0.0,-0.9282700421940882,1174.0,11.74 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,PURE,Pure Energy Limited,841.0,841.1,841.0,,841.1,861.0,-19.899999999999977,,20.0,16821.0,2.0,0.10000000000002274,0.01189060642093017,-2.3112659698025526,8410.5,841.05 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,RADHI,Radhi Bidyut Company Ltd,700.3,742.0,700.3,,725.0,737.0,-12.0,,2717.0,1978044.0,23.0,41.700000000000045,5.954590889618742,-1.6282225237449117,86001.91304347826,728.025027603975 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,RAWA,Rawa Energy Development Limited,444.9,444.9,422.1,,423.0,425.9,-2.8999999999999773,,770.0,328440.4,8.0,22.799999999999955,5.124747134187448,-0.6809110119746367,41055.05,426.54597402597403 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,RFPL,River Falls Power Limited,333.1,342.0,333.1,,334.0,335.0,-1.0,,955.0,319443.0,20.0,8.899999999999977,2.6718703092164446,-0.2985074626865672,15972.15,334.49528795811517 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,RHGCL,Rapti Hydro And General Construction Limited,258.0,265.0,258.0,,260.5,265.0,-4.5,,1361.0,354901.6,23.0,7.0,2.7131782945736433,-1.6981132075471699,15430.504347826087,260.76531961792796 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,260.2,261.0,260.0,,260.1,262.2,-2.099999999999966,,2070.0,538756.0,20.0,1.0,0.38431975403535745,-0.8009153318077673,26937.8,260.26859903381643 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,RIDI,Ridi Power Company Limited,368.6,372.0,366.0,,369.0,369.9,-0.8999999999999773,,20386.0,7516609.0,66.0,6.0,1.6277807921866523,-0.24330900243308387,113888.01515151515,368.7142646914549 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,RLEL,Ridge Line Energy Limited,875.4,903.0,875.4,,889.1,899.0,-9.899999999999977,,295.0,263428.0,21.0,27.600000000000023,3.1528444139821823,-1.1012235817575058,12544.190476190477,892.9762711864407 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,RLFL,Reliance Finance Ltd.,470.9,470.9,463.5,,467.9,463.0,4.899999999999977,,1870.0,867606.5,11.0,7.399999999999977,1.5714589084731316,1.0583153347732133,78873.31818181818,463.96069518716575 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,RMF1,RBB Mutual Fund 1,9.87,9.98,9.8,,9.9,9.88,0.019999999999999574,,2400.0,23563.0,5.0,0.17999999999999972,1.8237082066869272,0.20242914979756652,4712.6,9.817916666666667 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,RMF2,RBB Mutual Fund 2,9.7,9.7,9.7,,9.7,9.97,-0.27000000000000135,,100.0,970.0,1.0,0.0,0.0,-2.7081243731193716,970.0,9.7 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,RNLI,Reliable Nepal Life Insurance Limited,440.3,443.6,440.3,,443.1,445.9,-2.7999999999999545,,849.0,375967.8,31.0,3.3000000000000114,0.749488984783105,-0.627943485086332,12127.993548387096,442.8360424028268 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,641.2,645.0,637.0,,645.0,643.0,2.0,,1048.0,670977.1,10.0,8.0,1.2476606363069245,0.3110419906687403,67097.70999999999,640.2453244274809 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,RSML,Reliance Spinning Mills Limited,3051.0,3134.9,3051.0,,3076.0,3118.0,-42.0,,15770.0,48463833.2,276.0,83.90000000000009,2.749918059652576,-1.3470173187940988,175593.59855072465,3073.1663411540903 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,RSY,Reliable Samriddhi Yojana,9.71,10.34,9.71,,10.34,10.22,0.11999999999999922,,11000.0,107872.0,10.0,0.629999999999999,6.488156539649835,1.174168297455961,10787.2,9.806545454545455 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,RURU,Ru Ru Jalbidhyut Pariyojana Limited,629.0,630.0,612.5,,612.5,618.0,-5.5,,611.0,380945.1,6.0,17.5,2.7821939586645468,-0.889967637540453,63490.85,623.4780687397708 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,SABBL,Salapa Bikas Bank Limited,1066.1,1066.1,1042.1,,1042.7,1099.0,-56.299999999999955,,1106.0,1165341.5,31.0,24.0,2.251195947847294,-5.122838944494991,37591.66129032258,1053.6541591320072 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,SADBL,Shangrila Development Bank Ltd.,415.0,418.9,415.0,,415.0,418.0,-3.0,,564.0,234403.3,7.0,3.8999999999999773,0.9397590361445728,-0.7177033492822966,33486.18571428571,415.6086879432624 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,SAGAR,Sagar Distillery Limited,1715.0,1730.0,1715.0,,1730.0,1724.0,6.0,,250.0,430150.0,9.0,15.0,0.8746355685131195,0.34802784222737815,47794.444444444445,1720.6 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,SAGF,Sanima Growth Fund,10.05,10.05,10.05,,10.05,10.35,-0.29999999999999893,,200.0,2010.0,2.0,0.0,0.0,-2.898550724637671,1005.0,10.05 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,SAHAS,Sahas Urja Limited,664.0,667.0,663.0,,663.5,663.8,-0.2999999999999545,,6393.0,4251322.9,68.0,4.0,0.6024096385542169,-0.04519433564325919,62519.45441176471,664.9965430940091 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,SAIL,Shreenagar Agritech Industries Limited,1120.0,1120.0,1066.0,,1078.9,1080.0,-1.099999999999909,,4374.0,4705357.5,81.0,54.0,4.821428571428572,-0.10185185185184342,58090.833333333336,1075.7561728395062 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,SALICO,Sagarmatha Lumbini Insurance Co. Limited,606.5,606.5,590.0,,590.0,589.0,1.0,,1047.0,618507.5,4.0,16.5,2.720527617477329,0.1697792869269949,154626.875,590.7425978987584 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,SANIMA,Sanima Bank Limited,375.0,375.0,372.4,,373.5,372.7,0.8000000000000114,,4890.0,1827859.0,35.0,2.6000000000000227,0.6933333333333394,0.21464985242822954,52224.54285714286,373.7952965235174 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,SANVI,Sanvi Energy Limited,582.0,598.0,582.0,,597.1,598.5,-1.3999999999999773,,163.0,96811.6,14.0,16.0,2.7491408934707904,-0.23391812865496694,6915.114285714286,593.9361963190184 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,SAPDBL,Saptakoshi Development Bank Ltd,838.0,838.8,822.0,,833.4,828.0,5.399999999999977,,4088.0,3406570.9,58.0,16.799999999999955,2.004773269689732,0.6521739130434755,58733.98103448276,833.3099070450097 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,SARBTM,Sarbottam Cement Limited,800.0,800.0,780.5,,799.0,790.0,9.0,,1167.0,916200.0,16.0,19.5,2.4375,1.139240506329114,57262.5,785.0899742930591 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,SBCF,Sunrise Bluechip Fund,9.38,9.38,9.38,,9.38,9.66,-0.27999999999999936,,100.0,938.0,1.0,0.0,0.0,-2.8985507246376745,938.0,9.38 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,SBI,Nepal SBI Bank Limited,389.5,419.9,389.5,,403.1,409.9,-6.7999999999999545,,58.0,23451.6,6.0,30.399999999999977,7.804878048780482,-1.658941205171982,3908.6,404.3379310344827 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,SBL,Siddhartha Bank Limited,392.3,414.0,392.3,,410.5,412.9,-2.3999999999999773,,19732.0,8091142.3,40.0,21.69999999999999,5.5314810094315545,-0.5812545410510965,202278.5575,410.0518092438678 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,SCB,Standard Chartered Bank Limited,660.8,660.8,657.0,,657.0,657.0,0.0,,280.0,184118.0,8.0,3.7999999999999545,0.5750605326876445,0.0,23014.75,657.5642857142857 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,SEF,Siddhartha Equity Fund,9.75,9.75,9.75,,9.75,9.75,0.0,,25000.0,243750.0,3.0,0.0,0.0,0.0,81250.0,9.75 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,SFEF,Sunrise Focused Equity Fund,10.0,10.0,10.0,,10.0,10.02,-0.019999999999999574,,10100.0,101000.0,4.0,0.0,0.0,-0.19960079840318934,25250.0,10.0 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,SFMF,Sunrise First Mutual Fund,10.15,10.15,10.15,,10.15,10.11,0.040000000000000924,,100.0,1015.0,1.0,0.0,0.0,0.3956478733926897,1015.0,10.15 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,SGHC,Swet-Ganga Hydropower & Construction Limited ,324.8,325.1,321.7,,324.0,324.8,-0.8000000000000114,,6964.0,2248101.0,30.0,3.400000000000034,1.0467980295566608,-0.2463054187192153,74936.7,322.8174899483056 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,SGHL,Sanigad Hydro Limited,535.0,535.6,520.0,,526.5,535.0,-8.5,,8559.0,4522858.0,404.0,15.600000000000023,2.9158878504672936,-1.588785046728972,11195.19306930693,528.4329945087043 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,SGIC,Sanima GIC Insurance Limited,458.1,461.0,458.1,,461.0,460.0,1.0,,50.0,22992.0,5.0,2.8999999999999773,0.6330495524994493,0.21739130434782608,4598.4,459.84 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,SHEL,Singati Hydro Energy Limited,304.0,307.5,304.0,,306.0,305.0,1.0,,4392.0,1346684.5,20.0,3.5,1.151315789473684,0.32786885245901637,67334.225,306.6221539162113 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,SHINE,Shine Resunga Development Bank Ltd.,410.0,414.5,410.0,,412.0,412.4,-0.39999999999997726,,2268.0,936322.0,10.0,4.5,1.097560975609756,-0.09699321047526123,93632.2,412.8403880070547 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,SHIVM,SHIVAM CEMENTS LTD,626.4,674.0,626.4,,640.9,639.2,1.6999999999999318,,28556.0,18931289.2,69.0,47.60000000000002,7.598978288633465,0.2659574468085,274366.51014492754,662.9531166830088 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,SHL,Soaltee Hotel Limited,500.0,500.0,500.0,,500.0,500.0,0.0,,227.0,113500.0,2.0,0.0,0.0,0.0,56750.0,500.0 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,SHPC,Sanima Mai Hydropower Ltd.,506.0,510.0,506.0,,510.0,508.0,2.0,,926.0,471812.8,9.0,4.0,0.7905138339920948,0.39370078740157477,52423.64444444444,509.5170626349892 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,SICL,Shikhar Insurance Co. Ltd.,620.0,620.0,620.0,,620.0,611.1,8.899999999999977,,30.0,18600.0,1.0,0.0,0.0,1.4563901161839268,18600.0,620.0 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,SIFC,Shree Investment Finance Co. Ltd.,520.0,520.0,520.0,,520.0,518.1,1.8999999999999773,,10.0,5200.0,1.0,0.0,0.0,0.3667245705462222,5200.0,520.0 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,SIGS3,Siddhartha Investment Growth Scheme 3,10.7,10.7,10.7,,10.7,10.77,-0.07000000000000028,,400.0,4280.0,4.0,0.0,0.0,-0.6499535747446638,1070.0,10.7 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,SIKLES,Sikles Hydropower Limited,556.0,569.9,556.0,,557.0,557.0,0.0,,2298.0,1284462.0,20.0,13.899999999999977,2.499999999999996,0.0,64223.1,558.9477806788511 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,SINDU,Sindhu Bikash Bank Ltd,700.1,710.0,700.1,,705.0,710.0,-5.0,,1389.0,983446.0,11.0,9.899999999999977,1.4140837023282355,-0.7042253521126761,89404.18181818182,708.0244780417567 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,SIPD,Shikhar power Development Limited,682.0,682.0,671.7,,671.8,680.0,-8.200000000000045,,3040.0,2053222.0,70.0,10.299999999999955,1.5102639296187617,-1.2058823529411833,29331.742857142857,675.4019736842105 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,270.0,274.0,270.0,,274.0,275.0,-1.0,,420.0,114286.0,7.0,4.0,1.4814814814814816,-0.36363636363636365,16326.57142857143,272.1095238095238 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,SJLIC,SuryaJyoti Life Insurance Company Limited,415.0,415.6,413.0,,415.5,415.0,0.5,,680.0,282555.0,18.0,2.6000000000000227,0.626506024096391,0.12048192771084339,15697.5,415.5220588235294 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,769.0,769.0,755.0,,756.0,758.0,-2.0,,2564.0,1943549.0,10.0,14.0,1.8205461638491547,-0.2638522427440633,194354.9,758.014430577223 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,SKHEL,Suryakunda Hydro Electric Limited,971.0,980.0,968.1,,969.2,988.0,-18.799999999999955,,180.0,174609.0,10.0,11.899999999999977,1.2255406797116353,-1.9028340080971613,17460.9,970.05 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,SKHL,Super Khudi Hydropower Limited,885.0,891.0,881.0,,882.0,894.0,-12.0,,150.0,132674.0,15.0,10.0,1.1299435028248588,-1.342281879194631,8844.933333333332,884.4933333333333 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,806.1,806.3,806.1,,806.3,806.6,-0.3000000000000682,,50.0,40309.0,4.0,0.1999999999999318,0.0248108175164287,-0.03719315645921996,10077.25,806.18 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1131.1,1131.1,1071.0,,1071.0,1077.3,-6.2999999999999545,,63.0,68991.0,3.0,60.09999999999991,5.313411723101398,-0.5847953216374226,22997.0,1095.095238095238 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,SLCF,Sanima Large Cap Fund,9.75,9.75,9.75,,9.75,10.05,-0.3000000000000007,,5450.0,53137.5,2.0,0.0,0.0,-2.9850746268656785,26568.75,9.75 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,740.0,740.0,728.0,,728.0,740.0,-12.0,,532.0,388716.0,10.0,12.0,1.6216216216216217,-1.6216216216216217,38871.6,730.6691729323309 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,SMH,Super Mai Hydropower Limited,507.0,509.0,507.0,,508.1,506.0,2.1000000000000227,,254.0,129040.9,9.0,2.0,0.39447731755424065,0.41501976284585423,14337.877777777778,508.0350393700787 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,SMHL,Super Madi Hydropower Limited,510.0,510.0,500.0,,503.0,498.0,5.0,,34479.0,17364557.5,186.0,10.0,1.9607843137254901,1.0040160642570282,93357.83602150538,503.62706284985063 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,SMJC,Sagarmatha Jalabidhyut Company Limited,444.6,457.0,441.3,,441.3,444.6,-3.3000000000000114,,1325.0,594031.6,17.0,15.699999999999989,3.531264057579844,-0.7422402159244289,34943.035294117646,448.32573584905657 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,SNLI,Sun Nepal Life Insurance Company Limited,430.1,434.0,430.0,,430.1,430.1,0.0,,727.0,313201.1,34.0,4.0,0.9300162752848176,0.0,9211.79705882353,430.8130674002751 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,SNORL,Snow Rivers Limited,972.0,985.0,965.0,,968.7,971.4,-2.699999999999932,,9690.0,9440246.8,185.0,20.0,2.05761316872428,-0.27794935145150623,51028.361081081086,974.2256759545925 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,SOHL,Solu Hydropower Limited,564.1,600.0,564.1,,591.8,593.7,-1.900000000000091,,8437.0,4997867.5,143.0,35.89999999999998,6.364119836908346,-0.32002694963787953,34950.12237762238,592.3749555529216 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,SONA,Sonapur Minerals And Oil Limited,428.0,428.0,406.0,,408.1,407.7,0.4000000000000341,,2650.0,1082472.0,54.0,22.0,5.14018691588785,0.09811135638951045,20045.777777777777,408.48 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,SOPL,Sopan Pharmaceuticals Limited,794.2,852.0,794.2,,836.1,836.0,0.10000000000002274,,12740.0,10664264.5,223.0,57.799999999999955,7.277763787459072,0.011961722488040998,47821.81390134529,837.0694270015698 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,SPC,Samling Power Company Limited,427.9,427.9,415.5,,415.5,417.1,-1.6000000000000227,,150.0,63937.0,2.0,12.399999999999977,2.8978733348913246,-0.3836010549029064,31968.5,426.24666666666667 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,SPDL,Synergy Power Development Ltd.,376.0,385.0,374.3,,374.3,385.0,-10.699999999999989,,2421.0,907742.2,20.0,10.699999999999989,2.8457446808510607,-2.7792207792207764,45387.11,374.94514663362247 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,SPHL,Sayapatri Hydropower Limited,520.1,556.2,520.1,,523.3,528.0,-4.7000000000000455,,261.0,139587.0,15.0,36.10000000000002,6.940972889828884,-0.8901515151515238,9305.8,534.816091954023 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,SPIL,Siddhartha Premier Insurance Limited,699.0,699.0,699.0,,699.0,700.0,-1.0,,27.0,18873.0,1.0,0.0,0.0,-0.14285714285714285,18873.0,699.0 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,SRLI,Sanima Reliance Life Insurance Limited,380.0,384.0,378.0,,379.6,381.2,-1.599999999999966,,1748.0,669133.7,28.0,6.0,1.5789473684210527,-0.4197271773347235,23897.632142857143,382.7995995423341 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,SSHL,Shiva Shree Hydropower Ltd,205.0,206.8,203.1,,204.2,204.5,-0.30000000000001137,,6382.0,1308382.7,28.0,3.700000000000017,1.804878048780496,-0.14669926650367304,46727.95357142857,205.01139141335003 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2011.1,2012.0,2011.1,,2012.0,2031.0,-19.0,,30.0,60346.0,3.0,0.900000000000091,0.04475162846204023,-0.9354997538158543,20115.333333333332,2011.5333333333333 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,685.0,685.0,685.0,,685.0,680.0,5.0,,20.0,13700.0,1.0,0.0,0.0,0.7352941176470588,13700.0,685.0 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,619.0,628.0,619.0,,628.0,621.1,6.899999999999977,,999.0,620800.0,4.0,9.0,1.4539579967689822,1.1109322170342903,155200.0,621.4214214214214 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,SYPNL,SY Panel Nepal Limited,1335.0,1364.0,1330.0,,1333.0,1334.0,-1.0,,7388.0,9884166.6,90.0,34.0,2.546816479400749,-0.07496251874062969,109824.07333333333,1337.86770438549 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,TAMOR,Sanima Middle Tamor Hydropower Limited,449.2,455.0,449.2,,452.6,453.9,-1.2999999999999545,,2680.0,1214999.0,27.0,5.800000000000011,1.2911843276936803,-0.28640669751045483,44999.96296296296,453.3578358208955 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,TPC,Terhathum Power Company Limited,360.0,363.8,358.0,,360.0,359.0,1.0,,1972.0,706502.0,12.0,5.800000000000011,1.6111111111111143,0.2785515320334262,58875.166666666664,358.26673427991886 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,557.9,565.0,550.0,,560.1,557.9,2.2000000000000455,,6162.0,3460710.2,223.0,15.0,2.688653880623768,0.39433590249149414,15518.879820627804,561.621259331386 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,TSHL,Three Star Hydropower Limited,375.5,386.7,375.0,,378.6,383.0,-4.399999999999977,,742.0,279567.4,12.0,11.699999999999989,3.1158455392809556,-1.1488250652741454,23297.283333333336,376.7754716981132 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,TTL,Trade Tower Limited,735.0,740.0,725.8,,730.0,730.0,0.0,,220.0,160611.0,19.0,14.200000000000045,1.9319727891156526,0.0,8453.21052631579,730.05 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,TVCL,Trishuli Jal Vidhyut Company Limited ,477.5,489.2,477.5,,489.2,489.4,-0.19999999999998863,,35.0,16888.0,3.0,11.699999999999989,2.45026178010471,-0.04086636697997316,5629.333333333333,482.51428571428573 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,UAIL,United Ajod Insurance Limited,455.0,455.0,450.0,,453.0,447.2,5.800000000000011,,1295.0,588097.0,14.0,5.0,1.098901098901099,1.2969588550983926,42006.92857142857,454.1289575289575 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,UHEWA,Upper Hewakhola Hydropower Company Limited,560.0,584.0,560.0,,584.0,579.6,4.399999999999977,,274.0,158940.1,9.0,24.0,4.285714285714286,0.759144237405103,17660.01111111111,580.0733576642336 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2700.0,2948.0,2700.0,,2740.0,2797.5,-57.5,,702.0,1928920.0,21.0,248.0,9.185185185185185,-2.0554066130473636,91853.33333333333,2747.7492877492878 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,ULHC,Upper Lohore Khola Hydropower Company Limited,345.0,354.9,345.0,,346.0,345.0,1.0,,562.0,197330.0,18.0,9.899999999999977,2.8695652173912976,0.2898550724637681,10962.777777777777,351.12099644128114 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,UMHL,United Modi Hydropower Ltd.,570.0,577.0,570.0,,575.0,580.9,-5.899999999999977,,7370.0,4223820.0,32.0,7.0,1.2280701754385965,-1.0156653468755341,131994.375,573.1099050203528 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,UMRH,United IDI Mardi RB Hydropower Limited.,538.0,538.0,531.1,,531.1,534.0,-2.8999999999999773,,500.0,265935.0,5.0,6.899999999999977,1.282527881040888,-0.5430711610486849,53187.0,531.87 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,UNHPL,Union Hydropower Limited,392.0,392.0,386.0,,386.0,389.5,-3.5,,70.0,27330.0,3.0,6.0,1.530612244897959,-0.8985879332477535,9110.0,390.42857142857144 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1337.2,1337.2,1297.1,,1297.1,1274.0,23.09999999999991,,20.0,26343.0,2.0,40.100000000000136,2.9988034699371924,1.813186813186806,13171.5,1317.15 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,UPCL,UNIVERSAL POWER COMPANY LTD,346.5,350.0,346.0,,348.0,349.9,-1.8999999999999773,,3152.0,1091512.0,21.0,4.0,1.1544011544011543,-0.5430122892254865,51976.76190476191,346.29187817258884 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,UPPER,Upper Tamakoshi Hydropower Ltd,196.0,197.8,195.1,,195.5,195.4,0.09999999999999432,,8883.0,1742042.1,64.0,2.700000000000017,1.377551020408172,0.051177072671440275,27219.4078125,196.10965889902062 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,USHEC,Upper Solu Hydro Electric Company Limited,485.0,487.2,485.0,,487.2,491.0,-3.8000000000000114,,70.0,34067.0,5.0,2.1999999999999886,0.4536082474226781,-0.7739307535641571,6813.4,486.6714285714286 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,USHL,Upper Syange Hydropower Limited,570.0,570.0,542.0,,542.0,543.0,-1.0,,531.0,293412.0,6.0,28.0,4.912280701754386,-0.1841620626151013,48902.0,552.5649717514125 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,670.2,679.9,670.2,,676.0,683.0,-7.0,,40.0,27060.0,4.0,9.699999999999932,1.447329155475967,-1.0248901903367496,6765.0,676.5 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,VLUCL,Vision Lumbini Urja Company Limited ,426.2,427.0,426.2,,426.5,434.9,-8.399999999999977,,40.0,17059.0,4.0,0.8000000000000114,0.18770530267480323,-1.9314785008047775,4264.75,426.475 +2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,YMHL,Yambaling Hydropower Limited,640.4,661.0,640.0,,645.1,650.0,-4.899999999999977,,11220.0,7309409.3,194.0,21.0,3.2792004996876956,-0.7538461538461504,37677.367525773196,651.462504456328 From 856bd69248f6c93ffd0bdffbfd69eeca7ce9048f Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Thu, 30 Jul 2026 06:45:44 +0000 Subject: [PATCH 4/9] Update market data (2026-07-30 12:30:31 NPT) [run:30520585366-1] --- .../2026/07/market_summary_2026-07-30.csv | 1 + data/nepse/2026/07/today_price_2026-07-30.csv | 317 ++++++++++++++++++ 2 files changed, 318 insertions(+) diff --git a/data/nepse/2026/07/market_summary_2026-07-30.csv b/data/nepse/2026/07/market_summary_2026-07-30.csv index d52c6283..7b57a147 100644 --- a/data/nepse/2026/07/market_summary_2026-07-30.csv +++ b/data/nepse/2026/07/market_summary_2026-07-30.csv @@ -2,3 +2,4 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-30T05:15:28+00:00,2026-07-30T11:00:28+05:45,2026-07-30,11:00:28,1785388528,3,5,11,OPEN,,,,,,,,,, 2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,OPEN,,,,,,,,,, 2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,OPEN,,,,,,,,,, +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,OPEN,,,,,,,,,, diff --git a/data/nepse/2026/07/today_price_2026-07-30.csv b/data/nepse/2026/07/today_price_2026-07-30.csv index 9f686a02..70744daa 100644 --- a/data/nepse/2026/07/today_price_2026-07-30.csv +++ b/data/nepse/2026/07/today_price_2026-07-30.csv @@ -606,3 +606,320 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,670.2,679.9,670.2,,676.0,683.0,-7.0,,40.0,27060.0,4.0,9.699999999999932,1.447329155475967,-1.0248901903367496,6765.0,676.5 2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,VLUCL,Vision Lumbini Urja Company Limited ,426.2,427.0,426.2,,426.5,434.9,-8.399999999999977,,40.0,17059.0,4.0,0.8000000000000114,0.18770530267480323,-1.9314785008047775,4264.75,426.475 2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,nepse_official,OPEN,2026-07-30,YMHL,Yambaling Hydropower Limited,640.4,661.0,640.0,,645.1,650.0,-4.899999999999977,,11220.0,7309409.3,194.0,21.0,3.2792004996876956,-0.7538461538461504,37677.367525773196,651.462504456328 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,900.1,920.1,900.1,,920.1,926.2,-6.100000000000023,,74.0,67545.3,5.0,20.0,2.2219753360737693,-0.6586050529043428,13509.060000000001,912.7743243243243 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,ADBL,Agricultural Development Bank Limited,306.0,325.0,306.0,,320.5,321.1,-0.6000000000000227,,5860.0,1877914.8,32.0,19.0,6.209150326797386,-0.18685767673622633,58684.8375,320.46327645051196 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,AHL,Asian Hydropower Limited,417.0,420.0,417.0,,420.0,417.0,3.0,,95.0,39805.0,7.0,3.0,0.7194244604316548,0.7194244604316548,5686.428571428572,419.0 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,AHPC,Arun Valley Hydropower Development Co. Ltd.,267.6,270.0,267.6,,268.5,268.3,0.19999999999998863,,13732.0,3681994.5,39.0,2.3999999999999773,0.8968609865470767,0.07454342154304458,94410.11538461539,268.1324279056219 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,366.0,368.0,363.4,,364.0,365.0,-1.0,,41105.0,15014754.9,97.0,4.600000000000023,1.2568306010929025,-0.273972602739726,154791.28762886598,365.2780659287191 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,AKPL,Arun Kabeli Power Ltd.,255.2,259.8,255.2,,259.8,258.9,0.9000000000000341,,5146.0,1324748.4,31.0,4.600000000000023,1.8025078369906047,0.34762456546930637,42733.819354838706,257.4326467158958 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1051.0,1096.0,1051.0,,1094.0,1084.9,9.099999999999909,,3045.0,3259375.9,29.0,45.0,4.281636536631779,0.8387869849755654,112392.2724137931,1070.4025944170771 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,ALICL,Asian Life Insurance Co. Limited,436.0,436.0,436.0,,436.0,436.0,0.0,,2.0,872.0,1.0,0.0,0.0,0.0,872.0,436.0 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5500.0,6134.0,5489.0,,5601.0,5658.0,-57.0,,3149.0,17628807.5,48.0,645.0,11.727272727272728,-1.007423117709438,367266.8229166667,5598.22403937758 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,APHL,Appolo Hydropower Limited,846.0,865.0,845.0,,845.0,846.0,-1.0,,1718.0,1459415.2,74.0,20.0,2.3640661938534278,-0.1182033096926714,19721.827027027026,849.4849825378346 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,API,Api Power Company Ltd.,339.0,339.0,332.0,,335.0,335.0,0.0,,22932.0,7672584.0,74.0,7.0,2.0648967551622417,0.0,103683.56756756757,334.57980115122973 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1013.0,1030.0,1013.0,,1030.0,1013.0,17.0,,646.0,662408.0,16.0,17.0,1.678183613030602,1.678183613030602,41400.5,1025.3993808049536 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,BANDIPUR,Bandipur Cablecar and Tourism Limited,729.0,735.0,722.3,,722.6,722.2,0.39999999999997726,,2551.0,1849393.4,75.0,12.700000000000045,1.7421124828532297,0.055386319579060816,24658.578666666665,724.9680125441004 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,BARUN,Barun Hydropower Co. Ltd.,325.0,329.9,324.0,,325.0,325.9,-0.8999999999999773,,1875.0,610461.5,15.0,5.899999999999977,1.8153846153846083,-0.2761583307763048,40697.433333333334,325.5794666666667 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,BBC,Bishal Bazar Company Limited,4186.0,4400.0,3825.0,,4250.0,4300.0,-50.0,,385.0,1637886.0,18.0,575.0,13.736263736263737,-1.1627906976744187,90993.66666666667,4254.249350649351 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,BEDC,Bhugol Energy Development Company Limited,321.1,325.0,321.1,,323.2,322.1,1.099999999999966,,2504.0,810251.1,14.0,3.8999999999999773,1.214574898785418,0.34150884818378324,57875.07857142857,323.5827076677316 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,BFC,Best Finance Company Ltd.,485.0,562.0,485.0,,510.0,509.0,1.0,,9980.0,5082527.0,68.0,77.0,15.876288659793813,0.19646365422396855,74743.04411764706,509.27124248496995 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,BGWT,Bhagawati Hydropower Development Company Limited,580.1,581.1,580.1,,580.3,597.0,-16.700000000000045,,184.0,106883.0,5.0,1.0,0.1723840717117738,-2.7973199329983327,21376.6,580.8858695652174 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,BHCL,Bikash Hydropower Company Limited,491.2,495.5,491.0,,491.0,495.1,-4.100000000000023,,5097.0,2514027.3,71.0,4.5,0.9161237785016287,-0.8281155322157184,35408.8352112676,493.236668628605 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,BHDC,Bindhyabasini Hydropower Development Company Limited,433.9,440.0,424.0,,438.5,433.9,4.600000000000023,,272.0,117102.3,11.0,16.0,3.6874855957593917,1.0601521087808303,10645.663636363637,430.5231617647059 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,BHL,Balephi Hydropower Limited,213.0,214.0,212.0,,213.0,213.0,0.0,,11439.0,2437302.4,63.0,2.0,0.9389671361502347,0.0,38687.33968253968,213.06953405017921 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,BHPL,Barahi Hydropower Public Limited,476.0,476.0,476.0,,476.0,472.1,3.8999999999999773,,20.0,9520.0,2.0,0.0,0.0,0.8260961660665065,4760.0,476.0 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,BJHL,Bhujung Hydropower Limited,688.3,730.0,688.3,,715.0,724.5,-9.5,,5311.0,3800923.7,35.0,41.700000000000045,6.058404765363947,-1.3112491373360937,108597.82,715.6700621351912 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,280.3,287.0,280.3,,285.2,285.8,-0.6000000000000227,,970.0,276756.6,21.0,6.699999999999989,2.3902961113093073,-0.20993701889433966,13178.885714285712,285.3160824742268 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,BNT,Bottlers Nepal (Terai) Limited,11750.0,11750.0,11660.0,,11660.0,11750.0,-90.0,,45.0,527400.0,3.0,90.0,0.7659574468085106,-0.7659574468085106,175800.0,11720.0 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,BPCL,Butwal Power Company Limited,693.0,693.0,650.0,,650.0,660.0,-10.0,,5051.0,3288467.5,54.0,43.0,6.204906204906205,-1.5151515151515151,60897.5462962963,651.0527618293407 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,BUNGAL,Bungal Hydro Limited,593.0,598.0,588.0,,588.1,593.0,-4.899999999999977,,5082.0,3005385.1,63.0,10.0,1.6863406408094435,-0.8263069139966235,47704.5253968254,591.3784140102322 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,C30MF,Citizens Super 30 Mutual Fund,9.8,10.07,9.8,,10.07,10.07,0.0,,10100.0,101680.0,4.0,0.2699999999999996,2.7551020408163223,0.0,25420.0,10.067326732673267 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,938.0,943.0,932.2,,932.2,938.0,-5.7999999999999545,,1525.0,1424350.1,28.0,10.799999999999955,1.1513859275053255,-0.6183368869935986,50869.64642857143,934.0000655737706 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,CFCL,Central Finance Co. Ltd.,611.0,661.7,611.0,,648.0,642.5,5.5,,15877.0,10303274.4,80.0,50.700000000000045,8.29787234042554,0.8560311284046693,128790.93000000001,648.9434024059962 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,CGH,Chandragiri Hills Limited,790.0,790.0,787.1,,787.5,790.0,-2.5,,490.0,386334.0,10.0,2.8999999999999773,0.36708860759493384,-0.31645569620253167,38633.4,788.4367346938775 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,CHCL,Chilime Hydropower Company Limited,494.0,495.0,490.0,,494.0,494.0,0.0,,2199.0,1082311.0,25.0,5.0,1.0121457489878543,0.0,43292.44,492.1832651205093 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,CHDC,CEDB Holdings Limited,2231.0,2255.0,2231.0,,2250.0,2243.0,7.0,,453.0,1013843.3,22.0,24.0,1.0757507844016136,0.3120820329915292,46083.78636363637,2238.0646799117 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,CHL,Chhyangdi Hydropower Ltd.,267.0,267.0,259.0,,260.1,263.7,-3.599999999999966,,14576.0,3795048.3,34.0,8.0,2.9962546816479403,-1.3651877133105674,111619.06764705882,260.36280872667396 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,CIT,Citizen Investment Trust,1710.0,1724.9,1710.0,,1719.0,1720.0,-1.0,,353.0,605583.0,24.0,14.900000000000091,0.8713450292397715,-0.05813953488372093,25232.625,1715.5325779036827 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,CITY,City Hotel Limited,374.0,374.0,362.1,,365.0,370.0,-5.0,,40064.0,14632358.6,184.0,11.899999999999977,3.181818181818176,-1.3513513513513513,79523.68804347827,365.2246056309904 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,CKHL,Chirkhwa Hydropower Limited ,585.0,601.5,571.0,,572.0,585.0,-13.0,,70.0,40920.0,7.0,30.5,5.213675213675214,-2.2222222222222223,5845.714285714285,584.5714285714286 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,CLI,Citizen Life Insurance Company Limited,425.0,446.1,425.0,,445.2,447.0,-1.8000000000000114,,1446.0,644042.8,36.0,21.100000000000023,4.964705882352947,-0.40268456375839184,17890.07777777778,445.39612724757956 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,CORBL,Corporate Development Bank Limited,1382.8,1382.8,1264.0,,1276.0,1317.0,-41.0,,16254.0,20823728.3,307.0,118.79999999999995,8.591264101822386,-3.1131359149582387,67829.73387622151,1281.1448443460072 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,CREST,Crest Micro Life Insurance Limited,1190.0,1224.9,1160.0,,1182.1,1199.7,-17.600000000000136,,920.0,1090931.0,20.0,64.90000000000009,5.45378151260505,-1.4670334250229338,54546.55,1185.7945652173912 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,CSY,Citizens Santulit Yojana,9.0,9.1,9.0,,9.0,9.01,-0.009999999999999787,,550.0,4960.0,4.0,0.09999999999999964,1.1111111111111072,-0.11098779134294992,1240.0,9.018181818181818 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1340.0,1340.0,1340.0,,1340.0,1327.0,13.0,,80.0,107200.0,2.0,0.0,0.0,0.9796533534287867,53600.0,1340.0 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,CZBIL,Citizens Bank International Limited,196.6,208.9,196.6,,205.0,206.9,-1.9000000000000057,,16799.0,3469330.5,47.0,12.300000000000011,6.256358087487291,-0.9183180280328688,73815.5425531915,206.52006071789987 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,850.0,850.0,836.0,,836.0,836.7,-0.7000000000000455,,887.0,742208.1,15.0,14.0,1.647058823529412,-0.08366200549779436,49480.54,836.7622322435175 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,DHEL,Daramkhola Hydro Energy Limited,597.0,597.0,589.0,,589.0,597.0,-8.0,,6530.0,3853616.5,58.0,8.0,1.340033500837521,-1.340033500837521,66441.66379310345,590.1403522205206 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,DHPL,Dibyashwori Hydropower Ltd.,299.0,299.0,283.5,,290.1,292.0,-1.8999999999999773,,1800.0,511547.0,13.0,15.5,5.183946488294314,-0.6506849315068415,39349.769230769234,284.1927777777778 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,DOLTI,Dolti Power Company Limited,323.6,323.6,323.3,,323.3,323.6,-0.30000000000001137,,151.0,48827.6,3.0,0.30000000000001137,0.0927070457354794,-0.0927070457354794,16275.866666666667,323.3615894039735 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,DORDI,Dordi Khola Jal Bidyut Company Limited,264.9,264.9,255.0,,256.0,259.0,-3.0,,4840.0,1240069.1,33.0,9.899999999999977,3.7372593431483496,-1.1583011583011582,37577.85151515152,256.21262396694215 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,EBL,Everest Bank Limited,727.0,727.0,721.0,,722.0,727.0,-5.0,,1059.0,764648.0,17.0,6.0,0.8253094910591471,-0.6877579092159559,44979.294117647056,722.0472143531633 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,ECL,Everest Colour Limited,990.0,1138.6,990.0,,1138.6,990.1,148.4999999999999,,1470.0,1669369.0,147.0,148.5999999999999,15.010101010101002,14.998485001514986,11356.251700680272,1135.6251700680273 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,EDBL,Excel Development Bank Ltd.,573.0,573.0,573.0,,573.0,579.0,-6.0,,10.0,5730.0,1.0,0.0,0.0,-1.0362694300518136,5730.0,573.0 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,EHPL,Eastern Hydropower Limited,350.0,360.0,343.6,,345.0,343.8,1.1999999999999886,,805.0,277667.0,16.0,16.399999999999977,4.685714285714279,0.3490401396160525,17354.1875,344.927950310559 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,ENL,Emerging Nepal Limited,814.0,814.0,811.0,,811.0,804.0,7.0,,30.0,24360.0,2.0,3.0,0.36855036855036855,0.8706467661691543,12180.0,812.0 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,763.0,768.0,763.0,,768.0,762.7,5.2999999999999545,,20.0,15310.0,2.0,5.0,0.655307994757536,0.6948996984397475,7655.0,765.5 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,960.0,960.0,945.1,,945.4,950.0,-4.600000000000023,,340.0,322262.0,14.0,14.899999999999977,1.552083333333331,-0.48421052631579187,23018.714285714286,947.8294117647059 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,GBBD85,"Garima Debenture, 2085",1062.1,1065.0,1062.1,,1065.0,1062.1,2.900000000000091,,50.0,53177.5,2.0,2.900000000000091,0.27304396949440646,0.27304396949440646,26588.75,1063.55 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,GBBL,Garima Bikas Bank Limited,420.0,425.0,419.0,,419.1,422.0,-2.8999999999999773,,4496.0,1891501.5,24.0,6.0,1.4285714285714286,-0.6872037914691889,78812.5625,420.70762900355874 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,GBIME,Global IME Bank Limited,244.1,260.0,244.1,,255.4,256.9,-1.4999999999999716,,30929.0,7920454.0,101.0,15.900000000000006,6.513723883654242,-0.5838847800700552,78420.33663366336,256.08503346373953 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,GBIMEP,Global IME Bank Ltd. Promoter Share,114.8,114.8,114.8,,114.8,120.8,-6.0,,15000.0,1722000.0,1.0,0.0,0.0,-4.966887417218543,1722000.0,114.8 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,GBIMESY2,Global IME Sammunat Yojana -2,9.3,9.3,9.3,,9.3,9.39,-0.08999999999999986,,300.0,2790.0,3.0,0.0,0.0,-0.9584664536741198,930.0,9.3 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,730.0,752.0,730.0,,750.0,749.9,0.10000000000002274,,904.0,678749.5,12.0,22.0,3.0136986301369864,0.013335111348182788,56562.458333333336,750.829092920354 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,GCIL,Ghorahi Cement Industry Limited,360.0,363.0,360.0,,361.0,358.0,3.0,,1830.0,659863.9,38.0,3.0,0.8333333333333334,0.8379888268156425,17364.839473684213,360.5813661202186 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,GFCL,Goodwill Finance Limited,624.7,624.7,613.1,,613.1,613.0,0.10000000000002274,,2372.0,1456577.4,20.0,11.600000000000023,1.856891307827761,0.016313213703103218,72828.87,614.0714165261383 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,GHL,Ghalemdi Hydro Limited,230.0,230.0,226.2,,226.6,227.6,-1.0,,1663.0,377396.9,14.0,3.8000000000000114,1.6521739130434834,-0.4393673110720563,26956.92142857143,226.93740228502708 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,GIBF1,Global IME Balanced Fund-1,10.66,10.66,10.66,,10.66,10.65,0.009999999999999787,,300.0,3198.0,2.0,0.0,0.0,0.09389671361502147,1599.0,10.66 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1076.3,1076.3,1076.3,,1076.3,1107.0,-30.700000000000045,,23.0,24754.9,2.0,0.0,0.0,-2.773261065943997,12377.45,1076.3 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1815.0,1815.0,1782.1,,1782.1,1810.0,-27.90000000000009,,37.0,66676.0,3.0,32.90000000000009,1.8126721763085452,-1.5414364640884028,22225.333333333332,1802.054054054054 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,GLH,GreenLife Hydropower Limited,253.6,254.0,252.1,,252.1,253.6,-1.5,,5280.0,1336119.0,22.0,1.9000000000000057,0.7492113564668792,-0.5914826498422714,60732.681818181816,253.05284090909092 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1305.2,1305.2,1222.2,,1222.2,1243.1,-20.899999999999864,,201.0,248385.0,8.0,83.0,6.359178669935642,-1.6812806692944948,31048.125,1235.7462686567164 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,465.0,474.0,465.0,,474.0,464.9,9.100000000000023,,1150.0,535650.0,5.0,9.0,1.935483870967742,1.9574101957410246,107130.0,465.7826086956522 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,GMLI,Guardian Micro Life Insurance Limited ,1135.4,1140.0,1135.4,,1136.5,1155.0,-18.5,,72.0,81882.0,7.0,4.599999999999909,0.4051435617403478,-1.6017316017316017,11697.42857142857,1137.25 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,GRDBL,Green Development Bank Ltd.,1059.0,1071.0,1055.0,,1070.0,1071.9,-1.900000000000091,,2412.0,2577092.0,10.0,16.0,1.5108593012275733,-0.17725534098330917,257709.2,1068.4461028192372 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,GSY,Garima Samriddhi Yojana,9.5,9.6,9.5,,9.56,9.77,-0.20999999999999908,,600.0,5736.0,6.0,0.09999999999999964,1.0526315789473648,-2.149437052200605,956.0,9.56 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,GUFL,Gurkhas Finance Ltd.,576.4,582.9,576.0,,581.8,579.0,2.7999999999999545,,3582.0,2068614.3,28.0,6.899999999999977,1.197085357390697,0.4835924006908385,73879.08214285715,577.5025963149079 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,GVL,Green Ventures Limited,476.1,488.0,476.1,,480.0,486.0,-6.0,,1850.0,890719.7,26.0,11.899999999999977,2.4994749002310392,-1.2345679012345678,34258.45,481.4701081081081 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,H8020,Himalayan 80-20,11.7,11.7,11.7,,11.7,11.7,0.0,,3200.0,37440.0,3.0,0.0,0.0,0.0,12480.0,11.7 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,HATHY,Hathway Investment Nepal Limited,726.0,739.0,720.0,,735.0,726.0,9.0,,296.0,215829.2,15.0,19.0,2.6170798898071626,1.2396694214876034,14388.613333333335,729.1527027027028 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,HBL,Himalayan Bank Limited,188.1,202.0,188.1,,197.2,198.0,-0.8000000000000114,,11114.0,2202533.9,134.0,13.900000000000006,7.389686337054761,-0.40404040404040975,16436.82014925373,198.1765251034731 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,HDHPC,Himal Dolakha Hydropower Company Limited,212.0,215.0,212.0,,214.0,214.5,-0.5,,4833.0,1032549.6,32.0,3.0,1.4150943396226416,-0.2331002331002331,32267.175,213.64568590937304 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,HDL,Himalayan Distillery Limited,1170.0,1170.0,1165.0,,1165.0,1165.0,0.0,,4428.0,5165549.3,68.0,5.0,0.4273504273504274,0.0,75963.96029411764,1166.5648825654923 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,HEI,Himalayan Everest Insurance Limited,533.0,533.0,533.0,,533.0,542.8,-9.799999999999955,,30.0,15990.0,1.0,0.0,0.0,-1.8054532056005812,15990.0,533.0 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,HEIP,Himalayan Everest Insurance Limited Promoter,335.0,343.0,321.9,,343.0,341.9,1.1000000000000227,,495.0,164348.5,6.0,21.100000000000023,6.298507462686574,0.32173150043873144,27391.416666666668,332.0171717171717 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,HFIN,Hotel Forest Inn Limited,717.0,729.8,710.0,,715.0,717.0,-2.0,,6611.0,4756063.0,131.0,19.799999999999955,2.7615062761506213,-0.2789400278940028,36305.82442748092,719.4165784298896 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,HHL,Himalayan Hydropower Limited,336.1,345.0,336.1,,341.0,340.0,1.0,,2871.0,976941.3,34.0,8.899999999999977,2.648021422195768,0.29411764705882354,28733.567647058826,340.2791013584117 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,HIDCL,Hydorelectricity Investment and Development Company Ltd,260.0,262.8,259.0,,260.0,260.0,0.0,,2469.0,642493.9,30.0,3.8000000000000114,1.461538461538466,0.0,21416.463333333333,260.22434183880114 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,193.9,193.9,190.0,,190.5,190.8,-0.30000000000001137,,18453.0,3518392.5,54.0,3.9000000000000057,2.011346054667357,-0.15723270440252168,65155.416666666664,190.66777759713867 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,HIMSTAR,Him Star Urja Company Limited,728.1,732.0,728.1,,729.0,742.9,-13.899999999999977,,714.0,521281.0,18.0,3.8999999999999773,0.5356407086938576,-1.8710459011980047,28960.055555555555,730.0854341736695 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,897.9,897.9,871.0,,871.0,880.0,-9.0,,27.0,23839.8,2.0,26.899999999999977,2.995879273861229,-1.0227272727272727,11919.9,882.9555555555555 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,HLI,Himalayan Life Insurance Limited,325.8,329.0,325.6,,325.9,325.8,0.0999999999999659,,2114.0,688882.8,46.0,3.3999999999999773,1.0435850214855669,0.030693677102506412,14975.713043478261,325.8669820245979 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,HLICF,HLI Large Cap Fund,8.7,8.7,8.5,,8.5,8.69,-0.1899999999999995,,700.0,6040.0,6.0,0.1999999999999993,2.2988505747126355,-2.18642117376294,1006.6666666666666,8.628571428571428 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,HPPL,Himalayan Power Partner Ltd.,389.0,399.9,386.0,,386.0,394.7,-8.699999999999989,,55618.0,21835172.1,183.0,13.899999999999977,3.5732647814909964,-2.204205725867745,119317.88032786886,392.59182458916183 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,HRL,Himalayan Reinsurance Limited,610.0,610.0,600.1,,600.2,601.1,-0.8999999999999773,,4335.0,2606801.2,100.0,9.899999999999977,1.6229508196721274,-0.1497255032440488,26068.012000000002,601.3382237600923 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,HURJA,Himalaya Urja Bikas Company Limited,237.0,237.0,233.0,,234.2,234.2,0.0,,9922.0,2326095.2,27.0,4.0,1.6877637130801686,0.0,86151.67407407408,234.43813747228384 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,ICFC,ICFC Finance Limited,618.0,618.0,615.0,,618.0,618.0,0.0,,118.0,72894.0,6.0,3.0,0.48543689320388345,0.0,12149.0,617.7457627118644 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,ICFCD88,9% ICFC Finance Limited Debenture 2088,1140.0,1140.0,1140.0,,1140.0,1140.0,0.0,,25.0,28500.0,1.0,0.0,0.0,0.0,28500.0,1140.0 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,ICFCD89,8% ICFC Finance Limited Debenture 2089,1099.0,1100.0,1090.6,,1100.0,1100.0,0.0,,140.0,153364.0,4.0,9.400000000000091,0.8553230209281247,0.0,38341.0,1095.4571428571428 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,IGI,IGI Prudential insurance Limited,449.5,449.5,440.0,,440.0,441.0,-1.0,,711.0,313905.0,11.0,9.5,2.1134593993325916,-0.22675736961451248,28536.81818181818,441.4978902953587 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,IHL,Ingwa Hydropower Limited,355.0,355.0,348.1,,348.1,350.0,-1.8999999999999773,,50.0,17681.0,3.0,6.899999999999977,1.9436619718309796,-0.5428571428571364,5893.666666666667,353.62 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,842.7,893.8,842.7,,893.8,887.0,6.7999999999999545,,30.0,26044.0,3.0,51.09999999999991,6.06384241129701,0.766629086809465,8681.333333333334,868.1333333333333 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,ILI,IME Life Insurance Company Limited,415.5,419.0,415.2,,419.0,418.0,1.0,,621.0,258999.2,36.0,3.8000000000000114,0.9145607701564408,0.23923444976076555,7194.422222222222,417.0679549114332 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,JBBL,Jyoti Bikas Bank Limited,345.1,348.0,345.1,,348.0,347.2,0.8000000000000114,,148.0,51372.4,4.0,2.8999999999999773,0.8403361344537749,0.2304147465437821,12843.1,347.11081081081085 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1260.0,1269.0,1255.1,,1260.0,1262.0,-2.0,,386.0,486813.0,15.0,13.900000000000091,1.1031746031746104,-0.15847860538827258,32454.2,1261.1735751295337 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,JFL,Janaki Finance Company Limited,402.9,404.0,395.7,,403.0,401.0,2.0,,290.0,116836.0,6.0,8.300000000000011,2.0600645321419737,0.4987531172069825,19472.666666666668,402.88275862068963 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,JHAPA,Jhapa Energy Limited,1131.0,1131.0,1108.0,,1121.1,1134.9,-13.800000000000182,,130.0,146595.0,4.0,23.0,2.033598585322723,-1.2159661644197886,36648.75,1127.6538461538462 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,JOSHI,Joshi Hydropower Development Company Ltd,269.5,269.5,266.2,,267.1,264.0,3.1000000000000227,,2703.0,725505.3,16.0,3.3000000000000114,1.2244897959183716,1.1742424242424327,45344.08125,268.40743618202 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,KAHL,Kalanga Hydro Limited,548.0,560.0,543.0,,547.0,549.0,-2.0,,11673.0,6432851.6,445.0,17.0,3.102189781021898,-0.36429872495446264,14455.846292134831,551.0881178788658 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,KBL,Kumari Bank Limited,210.0,224.7,210.0,,222.0,221.0,1.0,,59592.0,13216282.2,172.0,14.699999999999989,6.999999999999995,0.4524886877828055,76838.84999999999,221.77947039871123 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,KBSH,Kutheli Bukhari Small Hydropower Limited,959.0,959.0,932.0,,945.0,945.0,0.0,,2984.0,2800781.1,57.0,27.0,2.815432742440042,0.0,49136.51052631579,938.5995643431636 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,KDBY,Kumari Dhanabriddhi Yojana,11.16,11.16,11.1,,11.1,11.16,-0.0600000000000005,,5700.0,63276.0,6.0,0.0600000000000005,0.5376344086021551,-0.5376344086021551,10546.0,11.101052631578947 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,KDL,Kalinchowk Darshan Limited,766.2,775.0,766.2,,775.0,784.0,-9.0,,146.0,112749.0,10.0,8.799999999999955,1.1485251892456219,-1.1479591836734695,11274.9,772.2534246575342 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,KEF,Kumari Equity Fund,10.11,10.4,10.11,,10.3,10.35,-0.049999999999998934,,1300.0,13367.0,8.0,0.2900000000000009,2.868447082096943,-0.4830917874396033,1670.875,10.282307692307691 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,KHPL,Kalinchock Hydropower Limited,1008.0,1008.0,923.0,,928.0,1061.0,-133.0,,10371.0,9646410.6,126.0,85.0,8.432539682539684,-12.535344015080113,76558.81428571428,930.1331212033555 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,KKHC,Khanikhola Hydropower Co. Ltd.,295.0,301.7,293.0,,299.0,295.0,4.0,,177341.0,53120396.8,583.0,8.699999999999989,2.9491525423728775,1.3559322033898304,91115.60343053173,299.5381598163989 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,784.0,784.0,784.0,,784.0,784.0,0.0,,50.0,39200.0,1.0,0.0,0.0,0.0,39200.0,784.0 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,KPCL,Kalika power Company Ltd,470.0,471.0,470.0,,471.0,470.0,1.0,,26.0,12231.0,2.0,1.0,0.2127659574468085,0.2127659574468085,6115.5,470.4230769230769 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,KSBBL,Kamana Sewa Bikas Bank Limited,484.9,484.9,480.0,,480.1,482.8,-2.6999999999999886,,2136.0,1027769.0,13.0,4.899999999999977,1.0105176325015421,-0.5592377796188874,79059.15384615384,481.16526217228466 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,KSY,Kumari Sabal Yojana,9.9,9.9,9.9,,9.9,9.9,0.0,,100.0,990.0,1.0,0.0,0.0,0.0,990.0,9.9 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,LBBL,Lumbini Bikas Bank Ltd.,488.3,499.8,488.3,,491.5,495.0,-3.5,,8861.0,4361642.5,22.0,11.5,2.3551095637927504,-0.7070707070707071,198256.47727272726,492.22915020878 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,LEC,Liberty Energy Company Limited,238.2,238.2,225.3,,226.0,226.9,-0.9000000000000057,,41709.0,9492768.4,94.0,12.899999999999977,5.415617128463467,-0.3966505068312057,100986.89787234043,227.5952048718502 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,LICN,Life Insurance Corporation (Nepal) Limited,789.9,789.9,789.9,,789.9,789.9,0.0,,22.0,17377.8,2.0,0.0,0.0,0.0,8688.9,789.9 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,900.0,900.0,900.0,,900.0,910.0,-10.0,,120.0,108000.0,2.0,0.0,0.0,-1.098901098901099,54000.0,900.0 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,LSL,Laxmi Sunrise Bank Limited,230.0,230.5,227.0,,229.1,228.5,0.5999999999999943,,35608.0,8171938.1,71.0,3.5,1.5217391304347827,0.2625820568927765,115097.71971830985,229.4972506178387 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,LUK,Laxmi Unnati Kosh,10.47,10.48,10.47,,10.48,10.79,-0.3099999999999987,,5210.0,54548.8,4.0,0.009999999999999787,0.09551098376313072,-2.8730305838739456,13637.2,10.470019193857967 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,LVF2,Laxmi Value Fund 2,9.03,9.03,9.01,,9.01,9.3,-0.2900000000000009,,5290.0,47762.9,2.0,0.019999999999999574,0.22148394241417027,-3.118279569892483,23881.45,9.02890359168242 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,MABEL,Mabilung Energy Limited,582.1,599.0,582.1,,596.0,600.0,-4.0,,413.0,246136.8,26.0,16.899999999999977,2.903281223157529,-0.6666666666666667,9466.8,595.9728813559321 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,MAKAR,Makar Jitumaya Suri Hydropower Limited,449.0,449.0,436.1,,440.0,440.0,0.0,,8310.0,3667639.0,41.0,12.899999999999977,2.873051224944316,0.0,89454.60975609756,441.35246690734056 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,MANDU,Mandu Hydropower Limited,830.0,830.0,815.0,,815.0,825.0,-10.0,,1366.0,1114570.0,6.0,15.0,1.8072289156626504,-1.2121212121212122,185761.66666666666,815.9370424597364 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,820.0,844.6,820.0,,840.0,820.0,20.0,,111.0,92652.0,7.0,24.600000000000023,3.0000000000000027,2.4390243902439024,13236.0,834.7027027027027 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,269.0,275.0,269.0,,271.0,269.0,2.0,,6750.0,1824844.0,66.0,6.0,2.2304832713754648,0.7434944237918215,27649.151515151516,270.34725925925926 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,MBL,Machhapuchhre Bank Limited,246.1,261.0,246.1,,257.4,259.0,-1.6000000000000227,,7250.0,1869288.0,30.0,14.900000000000006,6.054449410808617,-0.6177606177606265,62309.6,257.8328275862069 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,MBLEF,MBL Equity Fund,10.0,10.2,10.0,,10.02,10.2,-0.17999999999999972,,5900.0,59132.0,6.0,0.1999999999999993,1.9999999999999927,-1.7647058823529385,9855.333333333334,10.022372881355933 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,MCHL,Menchhiyam Hydropower Limited,296.2,296.2,281.0,,281.5,283.3,-1.8000000000000114,,966.0,274605.0,14.0,15.199999999999989,5.131667792032407,-0.6353688669255246,19614.64285714286,284.2701863354037 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,MDB,Miteri Development Bank Limited,570.0,640.0,570.0,,585.2,590.0,-4.7999999999999545,,899.0,527692.4,22.0,70.0,12.280701754385964,-0.8135593220338907,23986.018181818185,586.9770856507231 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,MEHL,Manakamana Engineering Hydropower Limited,307.0,307.0,301.0,,304.0,307.0,-3.0,,388.0,118132.0,8.0,6.0,1.9543973941368076,-0.9771986970684038,14766.5,304.4639175257732 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,MEL,Modi Energy Limited,218.0,221.0,217.1,,219.0,217.9,1.0999999999999943,,447.0,97868.0,26.0,3.9000000000000057,1.788990825688076,0.5048187241854035,3764.153846153846,218.94407158836688 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,MEN,Mountain Energy Nepal Limited,598.9,599.0,595.1,,595.6,599.0,-3.3999999999999773,,3732.0,2228248.9,27.0,3.8999999999999773,0.6511938554015658,-0.5676126878130179,82527.73703703703,597.0656216505895 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,MERO,Mero Microfinance Bittiya Sanstha Ltd.,671.0,680.0,670.0,,670.0,679.0,-9.0,,1532.0,1028524.0,16.0,10.0,1.4903129657228018,-1.3254786450662739,64282.75,671.3603133159269 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,MFIL,Manjushree Finance Ltd.,772.0,790.0,772.0,,785.0,791.8,-6.7999999999999545,,2512.0,1973200.0,15.0,18.0,2.33160621761658,-0.8588027279616007,131546.66666666666,785.5095541401274 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,MHCL,Molung Hydropower Company Limited,323.0,323.0,313.0,,315.2,314.1,1.099999999999966,,540.0,170257.0,18.0,10.0,3.0959752321981426,0.3502069404648092,9458.722222222223,315.2907407407407 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,MHL,Mandakini Hydropower Limited,470.0,470.0,468.0,,468.0,474.0,-6.0,,445.0,208300.0,5.0,2.0,0.425531914893617,-1.2658227848101267,41660.0,468.08988764044943 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,MHNL,Mountain Hydro Nepal Limited,241.9,241.9,240.0,,240.0,243.0,-3.0,,140.0,33790.0,2.0,1.9000000000000057,0.7854485324514284,-1.2345679012345678,16895.0,241.35714285714286 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,MKCL,Muktinath Krishi Company Limited,1150.0,1150.0,1115.5,,1115.5,1143.9,-28.40000000000009,,20.0,22655.0,2.0,34.5,3.0,-2.48273450476441,11327.5,1132.75 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,MKHC,Maya Khola Hydropower Company Limited,290.0,290.1,289.0,,289.0,290.1,-1.1000000000000227,,1410.0,408380.0,15.0,1.1000000000000227,0.37931034482759407,-0.37917959324371686,27225.333333333332,289.63120567375887 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,MKHL,Mai Khola Hydropower Limited,498.6,505.0,498.6,,500.1,514.0,-13.899999999999977,,70.0,35134.0,5.0,6.399999999999977,1.2835940633774523,-2.704280155642019,7026.8,501.9142857142857 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,MKJC,Mailung Khola Jal Vidhyut Company Limited,465.0,470.0,464.0,,465.0,465.2,-0.19999999999998863,,700.0,327233.0,7.0,6.0,1.2903225806451613,-0.042992261392946825,46747.57142857143,467.4757142857143 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,MLBL,Mahalaxmi Bikas Bank Ltd.,355.1,357.8,354.0,,354.0,358.0,-4.0,,2319.0,823077.6,16.0,3.8000000000000114,1.070121092649961,-1.1173184357541899,51442.35,354.9278137128072 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1140.2,1140.2,1140.2,,1140.2,1172.0,-31.799999999999955,,10.0,11402.0,1.0,0.0,0.0,-2.7133105802047743,11402.0,1140.2 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1690.0,1690.0,1639.3,,1639.3,1690.0,-50.700000000000045,,722.0,1192719.0,25.0,50.700000000000045,3.0000000000000027,-3.0000000000000027,47708.76,1651.9653739612188 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,MMF1,Mega Mutual Fund -1,9.0,9.0,8.95,,8.98,9.2,-0.21999999999999886,,1200.0,10789.0,5.0,0.05000000000000071,0.5555555555555635,-2.391304347826075,2157.8,8.990833333333333 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,493.0,493.0,478.0,,478.1,482.0,-3.8999999999999773,,1361.0,653927.6,12.0,15.0,3.0425963488843815,-0.8091286307053894,54493.96666666667,480.4758265980896 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,MNBBL,Muktinath Bikas Bank Ltd.,372.0,375.0,369.0,,370.0,371.2,-1.1999999999999886,,4784.0,1774642.3,30.0,6.0,1.6129032258064515,-0.32327586206896247,59154.74333333333,370.9536580267559 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,MNMF1,Muktinath Mutual Fund 1,9.51,9.79,9.51,,9.58,9.75,-0.16999999999999993,,100600.0,984782.0,7.0,0.27999999999999936,2.9442691903259663,-1.7435897435897427,140683.14285714287,9.789085487077536 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,MPFL,Multipurpose Finance Company Limited,610.0,623.8,610.0,,618.0,621.0,-3.0,,188.0,115960.0,5.0,13.799999999999955,2.2622950819672054,-0.4830917874396135,23192.0,616.8085106382979 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,MSHL,Mid Solu Hydropower Limited,609.0,609.0,609.0,,609.0,609.3,-0.2999999999999545,,11.0,6699.0,1.0,0.0,0.0,-0.049236829148195396,6699.0,609.0 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1198.1,1205.0,1198.1,,1202.0,1205.0,-3.0,,30.0,36051.0,3.0,6.900000000000091,0.5759118604457133,-0.24896265560165973,12017.0,1201.7 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,NABBC,Narayani Development Bank Limited,776.5,797.8,776.5,,796.0,785.1,10.899999999999977,,1747.0,1382518.2,20.0,21.299999999999955,2.743077913715384,1.3883581709336361,69125.91,791.3670291929021 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,NABIL,Nabil Bank Limited,530.0,566.0,530.0,,555.0,557.5,-2.5,,10648.0,5912901.1,126.0,36.0,6.7924528301886795,-0.4484304932735426,46927.78650793651,555.3062640871525 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,740.0,751.0,740.0,,740.0,729.3,10.700000000000045,,220.0,162910.0,3.0,11.0,1.4864864864864866,1.4671602906897088,54303.333333333336,740.5 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,NBF3,Nabil Balanced Fund-3,10.09,10.09,9.78,,9.78,10.09,-0.3100000000000005,,3390.0,33547.1,6.0,0.3100000000000005,3.072348860257686,-3.072348860257686,5591.183333333333,9.895899705014749 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,NBL,Nepal Bank Limited,259.0,274.0,259.0,,270.0,272.0,-2.0,,11960.0,3208167.3,47.0,15.0,5.7915057915057915,-0.7352941176470588,68258.87872340425,268.24141304347825 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1480.0,1485.0,1480.0,,1485.0,1500.0,-15.0,,27.0,40010.0,2.0,5.0,0.33783783783783783,-1.0,20005.0,1481.851851851852 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,NFS,Nepal Finance Ltd.,577.1,580.0,577.1,,580.0,578.5,1.5,,670.0,388542.0,6.0,2.8999999999999773,0.5025125628140664,0.25929127052722556,64757.0,579.9134328358209 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,NGPL,Ngadi Group Power Ltd.,413.9,413.9,408.0,,408.3,409.9,-1.599999999999966,,10321.0,4229384.4,52.0,5.899999999999977,1.4254650881855466,-0.3903391070992842,81334.31538461539,409.7843619804283 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,NHDL,Nepal Hydro Developers Ltd.,630.0,648.8,630.0,,630.0,630.0,0.0,,751.0,473940.0,9.0,18.799999999999955,2.984126984126977,0.0,52660.0,631.0785619174434 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,NHPC,National Hydro Power Company Limited,260.0,274.0,260.0,,265.3,267.6,-2.3000000000000114,,55760.0,14876748.8,159.0,14.0,5.384615384615385,-0.8594917787742941,93564.45786163522,266.7996556671449 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1042.0,1042.0,1042.0,,1042.0,1045.0,-3.0,,25.0,26050.0,1.0,0.0,0.0,-0.28708133971291866,26050.0,1042.0 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,NIBLSTF,NIBL Stable Fund,8.73,8.73,8.73,,8.73,8.99,-0.2599999999999998,,1000.0,8730.0,4.0,0.0,0.0,-2.8921023359288074,2182.5,8.73 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,NICA,NIC Asia Bank Ltd.,322.0,351.7,322.0,,338.0,338.9,-0.8999999999999773,,3372.0,1149797.5,32.0,29.69999999999999,9.223602484472046,-0.2655650634405362,35931.171875,340.983837485172 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,NICFC,NIC Asia Flexi CAP Fund,9.05,9.05,9.04,,9.04,9.12,-0.08000000000000007,,400.0,3618.0,3.0,0.010000000000001563,0.11049723756907805,-0.8771929824561412,1206.0,9.045 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,NICGF2,NIC ASIA Growth Fund-2,9.0,9.01,9.0,,9.01,9.14,-0.13000000000000078,,1200.0,10801.0,3.0,0.009999999999999787,0.11111111111110875,-1.4223194748358947,3600.3333333333335,9.000833333333333 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,NICL,Nepal Insurance Co. Ltd.,510.0,510.0,509.0,,509.0,510.0,-1.0,,5150.0,2621455.0,4.0,1.0,0.19607843137254902,-0.19607843137254902,655363.75,509.0203883495146 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,556.0,556.0,550.2,,550.2,558.0,-7.7999999999999545,,832.0,459007.5,13.0,5.7999999999999545,1.043165467625891,-1.3978494623655833,35308.269230769234,551.6917067307693 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,NICSF,NIC Asia Select Fund 30,9.0,9.0,9.0,,9.0,8.95,0.05000000000000071,,1200.0,10800.0,4.0,0.0,0.0,0.5586592178771029,2700.0,9.0 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,NIFRA,Nepal Infrastructure Bank Limited,250.0,251.0,249.0,,249.0,250.1,-1.0999999999999943,,6996.0,1746911.6,101.0,2.0,0.8,-0.439824070371849,17296.154455445547,249.70148656375073 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,NIFRAGED,Nifra Green Energy Debenture 6% - 2088/89,1026.0,1026.0,1026.0,,1026.0,1026.0,0.0,,25.0,25650.0,1.0,0.0,0.0,0.0,25650.0,1026.0 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,NIL,Neco Insurance Limited,636.0,636.0,618.0,,618.0,617.5,0.5,,129.0,80978.5,11.0,18.0,2.8301886792452833,0.08097165991902834,7361.681818181818,627.7403100775193 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,NIMB,Nepal Investment Mega Bank Limited,190.0,204.0,190.0,,199.0,199.5,-0.5,,9835.0,1971869.9,79.0,14.0,7.368421052631578,-0.2506265664160401,24960.378481012656,200.49516014234874 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,144.1,144.1,144.0,,144.0,143.4,0.5999999999999943,,3000.0,432005.0,2.0,0.09999999999999432,0.06939625260235553,0.4184100418410002,216002.5,144.00166666666667 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,NLG,NLG Insurance Company Ltd.,580.0,581.0,577.0,,581.0,590.0,-9.0,,364.0,210540.0,7.0,4.0,0.6896551724137931,-1.5254237288135595,30077.14285714286,578.4065934065934 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,NLIC,Nepal Life Insurance Co. Ltd.,760.0,760.0,748.0,,749.0,750.0,-1.0,,2059.0,1542837.1,35.0,12.0,1.5789473684210527,-0.13333333333333333,44081.060000000005,749.3137931034483 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,NLICL,National Life Insurance Co. Ltd.,584.5,608.0,582.0,,583.0,580.0,3.0,,18557.0,11081373.8,24.0,26.0,4.448246364414029,0.5172413793103449,461723.9083333334,597.1533006412675 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,NMB,NMB Bank Limited,246.0,253.0,246.0,,247.5,248.0,-0.5,,2354.0,585287.2,26.0,7.0,2.8455284552845526,-0.20161290322580644,22511.046153846153,248.63517417162274 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,NMB50,NMB 50,10.75,10.75,10.75,,10.75,10.59,0.16000000000000014,,100.0,1075.0,1.0,0.0,0.0,1.5108593012275744,1075.0,10.75 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,NMBHF2,NMB Hybrid Fund L- II,9.58,9.7,9.58,,9.58,9.58,0.0,,400.0,3844.0,4.0,0.11999999999999922,1.2526096033402843,0.0,961.0,9.61 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,NMFBS,National Laghubitta Bittiya Sanstha Limited,1115.0,1120.0,1115.0,,1115.1,1120.0,-4.900000000000091,,67.0,74911.0,4.0,5.0,0.4484304932735426,-0.4375000000000081,18727.75,1118.0746268656717 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,NMIC,Nepal Micro Insurance Company Limited,930.1,961.5,926.2,,940.0,938.0,2.0,,2030.0,1911451.0,35.0,35.299999999999955,3.7952908289431195,0.21321961620469082,54612.885714285716,941.6014778325123 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,515.0,530.0,515.0,,525.0,530.1,-5.100000000000023,,2951.0,1548339.0,24.0,15.0,2.912621359223301,-0.962082625919642,64514.125,524.6828193832599 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,NRIC,Nepal Reinsurance Company Limited,950.0,960.0,948.0,,951.1,952.0,-0.8999999999999773,,819.0,779354.0,18.0,12.0,1.263157894736842,-0.09453781512604803,43297.444444444445,951.5921855921856 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,NRM,Nepal Republic Media Limited,312.1,317.0,312.1,,315.0,312.1,2.8999999999999773,,440.0,138942.5,16.0,4.899999999999977,1.5700096123037415,0.929189362383844,8683.90625,315.77840909090907 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,NRN,NRN Infrastructure and Development Limited,1419.0,1419.0,1390.1,,1400.0,1398.0,2.0,,26358.0,36991071.2,118.0,28.90000000000009,2.036645525017624,0.14306151645207438,313483.65423728817,1403.4096365429853 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,NSIF2,NMB Sulav Investment Fund - 2,10.98,10.98,10.95,,10.98,10.75,0.23000000000000043,,1100.0,12075.0,3.0,0.030000000000001137,0.27322404371585735,2.139534883720934,4025.0,10.977272727272727 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,NSY,Nepal Life Samriddhi Lagani Yojana,9.22,9.5,9.22,,9.25,9.5,-0.25,,1300.0,12034.0,9.0,0.27999999999999936,3.036876355748366,-2.631578947368421,1337.111111111111,9.256923076923076 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,NTC,Nepal Doorsanchar Company Limited,870.0,874.9,865.0,,865.0,869.8,-4.7999999999999545,,370.0,321663.0,17.0,9.899999999999977,1.137931034482756,-0.5518510002299327,18921.352941176472,869.3594594594595 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,605.8,613.8,595.1,,613.8,623.0,-9.200000000000045,,1746.0,1049958.3,16.0,18.699999999999932,3.0868273357543634,-1.4767255216693491,65622.39375,601.3506872852234 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,NWCL,Nepal Warehousing Company Limited ,703.0,708.5,703.0,,708.1,716.8,-8.699999999999932,,40.0,28276.0,4.0,5.5,0.7823613086770981,-1.213727678571419,7069.0,706.9 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,NYADI,Nyadi Hydropower Limited,365.0,365.0,360.0,,363.0,366.1,-3.1000000000000227,,555.0,201104.4,12.0,5.0,1.36986301369863,-0.8467631794591703,16758.7,362.35027027027024 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,OHL,Oriental Hotels Limited,678.0,678.0,678.0,,678.0,678.0,0.0,,55.0,37290.0,2.0,0.0,0.0,0.0,18645.0,678.0 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,OMPL,Om Megashree Pharmaceuticals Limited,937.0,950.0,910.0,,950.0,959.0,-9.0,,1080.0,1006702.5,29.0,40.0,4.268943436499466,-0.9384775808133473,34713.879310344826,932.1319444444445 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,PBD88,10% Prime Debenture 2088,1170.1,1179.0,1170.1,,1179.0,1182.0,-3.0,,50.0,58727.5,2.0,8.900000000000091,0.7606187505341503,-0.25380710659898476,29363.75,1174.55 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,PCBL,Prime Commercial Bank Ltd.,230.0,244.0,230.0,,241.6,241.9,-0.30000000000001137,,6937.0,1678373.0,38.0,14.0,6.086956521739131,-0.12401818933444042,44167.71052631579,241.9450771226755 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,PCBLP,Prime Commercial Bank Promoter Share,102.0,102.0,102.0,,102.0,102.0,0.0,,46894.0,4877913.88,1.0,0.0,0.0,0.0,4877913.88,104.02 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,PCIL,Palpa Cement Industries Limited,664.0,669.8,652.0,,652.0,664.0,-12.0,,4254.0,2818489.3,166.0,17.799999999999955,2.6807228915662584,-1.8072289156626504,16978.851204819275,662.5503761165961 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,PHCL,Peoples Hydropower Company Limited,302.0,302.8,300.0,,300.0,302.0,-2.0,,8275.0,2488215.3,46.0,2.8000000000000114,0.9271523178807984,-0.6622516556291391,54091.63695652173,300.690670694864 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,PMHPL,Panchakanya Mai Hydropower Ltd,321.0,324.0,314.5,,315.0,321.0,-6.0,,1010.0,318120.0,11.0,9.5,2.959501557632399,-1.8691588785046727,28920.0,314.970297029703 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,PMLI,Prabhu Mahalaxmi Life Insurance Limited,456.5,456.5,444.0,,444.0,444.1,-0.10000000000002274,,645.0,288068.2,17.0,12.5,2.7382256297918945,-0.02251745102454914,16945.188235294117,446.6173643410853 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,PPCL,Panchthar Power Compant Limited,349.0,349.0,340.0,,343.5,346.9,-3.3999999999999773,,680.0,231627.0,7.0,9.0,2.5787965616045847,-0.9801095416546491,33089.57142857143,340.6279411764706 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,PPL,People's Power Limited,325.0,336.8,325.0,,332.0,335.0,-3.0,,5116.0,1689412.7,36.0,11.800000000000011,3.630769230769234,-0.8955223880597015,46928.13055555555,330.22140344018766 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,PRIN,Prabhu Insurance Ltd.,680.0,680.0,671.2,,671.2,676.6,-5.399999999999977,,46.0,30918.4,3.0,8.799999999999955,1.2941176470588167,-0.7981081879988142,10306.133333333333,672.1391304347826 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,PROFL,Progressive Finance Limited,437.9,437.9,437.9,,437.9,432.0,5.899999999999977,,10.0,4379.0,1.0,0.0,0.0,1.3657407407407354,4379.0,437.9 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,PRVU,Prabhu Bank Limited,186.0,197.9,186.0,,195.2,195.7,-0.5,,20146.0,3932166.0,114.0,11.900000000000006,6.397849462365595,-0.25549310168625444,34492.68421052631,195.18346073662266 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,PSF,Prabhu Select Fund,11.74,11.95,11.74,,11.95,11.85,0.09999999999999964,,1600.0,19099.0,2.0,0.20999999999999908,1.788756388415665,0.8438818565400814,9549.5,11.936875 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,PURE,Pure Energy Limited,841.0,842.0,841.0,,841.1,861.0,-19.899999999999977,,430.0,361764.0,8.0,1.0,0.11890606420927466,-2.3112659698025526,45220.5,841.3116279069767 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,RADHI,Radhi Bidyut Company Ltd,700.3,742.0,700.3,,725.0,737.0,-12.0,,4827.0,3508233.0,34.0,41.700000000000045,5.954590889618742,-1.6282225237449117,103183.32352941176,726.7936606587942 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,RAWA,Rawa Energy Development Limited,444.9,444.9,422.1,,428.0,425.9,2.1000000000000227,,1121.0,477717.4,14.0,22.799999999999955,5.124747134187448,0.4930734914299185,34122.67142857143,426.1528991971454 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,RBBF40,RBB Focus 40,9.27,9.29,9.27,,9.29,9.27,0.019999999999999574,,400.0,3714.0,3.0,0.019999999999999574,0.21574973031283254,0.21574973031283254,1238.0,9.285 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,RFPL,River Falls Power Limited,333.1,342.0,333.1,,333.3,335.0,-1.6999999999999886,,1621.0,541817.0,28.0,8.899999999999977,2.6718703092164446,-0.5074626865671608,19350.60714285714,334.248611967921 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,RHGCL,Rapti Hydro And General Construction Limited,258.0,265.0,258.0,,261.0,265.0,-4.0,,1391.0,362721.6,25.0,7.0,2.7131782945736433,-1.509433962264151,14508.864,260.76319194823867 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,260.2,263.0,260.0,,260.0,262.2,-2.1999999999999886,,4169.0,1084971.0,31.0,3.0,1.1529592621060725,-0.8390541571319561,34999.06451612903,260.24730151115375 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,RIDI,Ridi Power Company Limited,368.6,372.0,366.0,,366.2,369.9,-3.6999999999999886,,49033.0,18029036.7,93.0,6.0,1.6277807921866523,-1.0002703433360338,193860.60967741936,367.69189525421655 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,RLEL,Ridge Line Energy Limited,875.4,903.0,875.4,,890.0,899.0,-9.0,,525.0,468169.4,31.0,27.600000000000023,3.1528444139821823,-1.0011123470522802,15102.23870967742,891.7512380952381 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,RLFL,Reliance Finance Ltd.,470.9,470.9,462.0,,469.8,463.0,6.800000000000011,,2790.0,1294897.7,18.0,8.899999999999977,1.8899978764068757,1.4686825053995705,71938.7611111111,464.1210394265233 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,RMF1,RBB Mutual Fund 1,9.87,9.98,9.8,,9.9,9.88,0.019999999999999574,,6400.0,63163.0,7.0,0.17999999999999972,1.8237082066869272,0.20242914979756652,9023.285714285714,9.86921875 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,RMF2,RBB Mutual Fund 2,9.7,9.7,9.7,,9.7,9.97,-0.27000000000000135,,100.0,970.0,1.0,0.0,0.0,-2.7081243731193716,970.0,9.7 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,RNLI,Reliable Nepal Life Insurance Limited,440.3,444.0,440.3,,443.1,445.9,-2.7999999999999545,,1106.0,490017.2,37.0,3.6999999999999886,0.8403361344537789,-0.627943485086332,13243.708108108109,443.05352622061486 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,641.2,645.0,637.0,,645.0,643.0,2.0,,1118.0,716127.1,11.0,8.0,1.2476606363069245,0.3110419906687403,65102.46363636363,640.543023255814 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,RSML,Reliance Spinning Mills Limited,3051.0,3134.9,3001.0,,3019.9,3118.0,-98.09999999999991,,30349.0,92464606.2,517.0,133.9000000000001,4.388725008194037,-3.1462475946119275,178848.36789168278,3046.7101453095656 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,RSY,Reliable Samriddhi Yojana,9.71,10.34,9.71,,10.26,10.22,0.03999999999999915,,11400.0,111971.0,14.0,0.629999999999999,6.488156539649835,0.39138943248531455,7997.928571428572,9.82201754385965 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,RURU,Ru Ru Jalbidhyut Pariyojana Limited,629.0,630.0,612.5,,612.5,618.0,-5.5,,613.0,382163.1,8.0,17.5,2.7821939586645468,-0.889967637540453,47770.3875,623.4308319738989 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,SABBL,Salapa Bikas Bank Limited,1066.1,1070.0,1042.1,,1055.3,1099.0,-43.700000000000045,,1476.0,1554415.5,48.0,27.90000000000009,2.6170152893724876,-3.9763421292083754,32383.65625,1053.1270325203252 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,SADBL,Shangrila Development Bank Ltd.,415.0,418.9,415.0,,418.0,418.0,0.0,,574.0,238583.3,8.0,3.8999999999999773,0.9397590361445728,0.0,29822.9125,415.65034843205575 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,SAGAR,Sagar Distillery Limited,1715.0,1730.0,1712.0,,1720.0,1724.0,-4.0,,846.0,1454095.0,24.0,18.0,1.0495626822157436,-0.23201856148491878,60587.291666666664,1718.78841607565 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,SAGF,Sanima Growth Fund,10.05,10.05,10.05,,10.05,10.35,-0.29999999999999893,,200.0,2010.0,2.0,0.0,0.0,-2.898550724637671,1005.0,10.05 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,SAHAS,Sahas Urja Limited,664.0,667.0,663.0,,664.9,663.8,1.1000000000000227,,8020.0,5333189.4,90.0,4.0,0.6024096385542169,0.16571256402531226,59257.66,664.9862094763092 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,SAIL,Shreenagar Agritech Industries Limited,1120.0,1120.0,1064.0,,1072.0,1080.0,-8.0,,6728.0,7223032.5,107.0,56.0,5.0,-0.7407407407407408,67504.97663551402,1073.5779577883472 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,SALICO,Sagarmatha Lumbini Insurance Co. Limited,606.5,606.5,590.0,,590.0,589.0,1.0,,1488.0,878719.3,10.0,16.5,2.720527617477329,0.1697792869269949,87871.93000000001,590.5371639784946 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,SANIMA,Sanima Bank Limited,375.0,375.0,372.0,,372.0,372.7,-0.6999999999999886,,10885.0,4058834.0,49.0,3.0,0.8,-0.18781862087469509,82833.3469387755,372.88323380799267 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,SANVI,Sanvi Energy Limited,582.0,601.9,582.0,,597.6,598.5,-0.8999999999999773,,1333.0,799128.6,27.0,19.899999999999977,3.419243986254292,-0.15037593984962025,29597.355555555554,599.4963240810202 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,SAPDBL,Saptakoshi Development Bank Ltd,838.0,838.8,822.0,,830.4,828.0,2.3999999999999773,,6731.0,5609182.5,80.0,16.799999999999955,2.004773269689732,0.2898550724637654,70114.78125,833.3356856336354 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,SARBTM,Sarbottam Cement Limited,800.0,800.0,780.5,,783.0,790.0,-7.0,,1511.0,1185552.0,17.0,19.5,2.4375,-0.8860759493670887,69738.35294117648,784.6141628060886 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,SBCF,Sunrise Bluechip Fund,9.38,9.38,9.38,,9.38,9.66,-0.27999999999999936,,100.0,938.0,1.0,0.0,0.0,-2.8985507246376745,938.0,9.38 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,SBI,Nepal SBI Bank Limited,389.5,419.9,389.5,,407.0,409.9,-2.8999999999999773,,278.0,112991.6,10.0,30.399999999999977,7.804878048780482,-0.7074896316174621,11299.16,406.44460431654676 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,SBL,Siddhartha Bank Limited,392.3,414.0,392.3,,410.0,412.9,-2.8999999999999773,,28492.0,11685541.0,59.0,21.69999999999999,5.5314810094315545,-0.7023492371034095,198060.01694915254,410.13410781973886 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,SBLD2091,7.25% SBL Debenture 2091,1079.4,1079.4,1079.4,,1079.4,1048.0,31.40000000000009,,25.0,26985.0,1.0,0.0,0.0,2.996183206106879,26985.0,1079.4 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,SCB,Standard Chartered Bank Limited,660.8,660.8,657.0,,657.0,657.0,0.0,,397.0,261089.7,12.0,3.7999999999999545,0.5750605326876445,0.0,21757.475000000002,657.6566750629723 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,SEF,Siddhartha Equity Fund,9.75,9.75,9.65,,9.65,9.75,-0.09999999999999964,,35000.0,340450.0,5.0,0.09999999999999964,1.025641025641022,-1.025641025641022,68090.0,9.727142857142857 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,SFEF,Sunrise Focused Equity Fund,10.0,10.1,10.0,,10.02,10.02,0.0,,34000.0,341710.0,8.0,0.09999999999999964,0.9999999999999963,0.0,42713.75,10.05029411764706 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,SFMF,Sunrise First Mutual Fund,10.15,10.15,10.15,,10.15,10.11,0.040000000000000924,,100.0,1015.0,1.0,0.0,0.0,0.3956478733926897,1015.0,10.15 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,SGHC,Swet-Ganga Hydropower & Construction Limited ,324.8,329.9,319.2,,319.2,324.8,-5.600000000000023,,17271.0,5560949.1,74.0,10.699999999999989,3.2943349753694546,-1.7241379310344898,75147.96081081081,321.9818829251346 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,SGHL,Sanigad Hydro Limited,535.0,535.6,520.0,,524.0,535.0,-11.0,,13534.0,7138730.5,647.0,15.600000000000023,2.9158878504672936,-2.0560747663551404,11033.58655332303,527.4664179104477 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,SGIC,Sanima GIC Insurance Limited,458.1,462.1,458.1,,462.1,460.0,2.1000000000000227,,181.0,83524.0,8.0,4.0,0.8731717965509713,0.45652173913043975,10440.5,461.4585635359116 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,SHEL,Singati Hydro Energy Limited,304.0,307.5,304.0,,305.0,305.0,0.0,,7295.0,2233990.5,40.0,3.5,1.151315789473684,0.0,55849.7625,306.23584647018504 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,SHINE,Shine Resunga Development Bank Ltd.,410.0,414.5,410.0,,412.0,412.4,-0.39999999999997726,,2460.0,1015426.0,11.0,4.5,1.097560975609756,-0.09699321047526123,92311.45454545454,412.77479674796746 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,SHIVM,SHIVAM CEMENTS LTD,626.4,674.0,626.4,,637.9,639.2,-1.3000000000000682,,36423.0,23957478.3,108.0,47.60000000000002,7.598978288633465,-0.2033792240300482,221828.5027777778,657.7568651676139 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,SHL,Soaltee Hotel Limited,500.0,501.0,500.0,,501.0,500.0,1.0,,842.0,421100.0,6.0,1.0,0.2,0.2,70183.33333333333,500.1187648456057 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1458.0,1458.0,1457.9,,1457.9,1502.9,-45.0,,50.0,72898.0,3.0,0.09999999999990905,0.006858710562408029,-2.994211191696054,24299.333333333332,1457.96 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,SHPC,Sanima Mai Hydropower Ltd.,506.0,510.0,505.0,,505.0,508.0,-3.0,,5018.0,2544499.8,28.0,5.0,0.9881422924901186,-0.5905511811023622,90874.99285714285,507.07449182941406 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,SICL,Shikhar Insurance Co. Ltd.,620.0,620.0,620.0,,620.0,611.1,8.899999999999977,,30.0,18600.0,1.0,0.0,0.0,1.4563901161839268,18600.0,620.0 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,SIFC,Shree Investment Finance Co. Ltd.,520.0,520.0,518.0,,518.0,518.1,-0.10000000000002274,,255.0,132495.0,6.0,2.0,0.38461538461538464,-0.019301293186647892,22082.5,519.5882352941177 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,SIGS3,Siddhartha Investment Growth Scheme 3,10.7,10.7,10.7,,10.7,10.77,-0.07000000000000028,,1400.0,14980.0,5.0,0.0,0.0,-0.6499535747446638,2996.0,10.7 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,SIKLES,Sikles Hydropower Limited,556.0,569.9,556.0,,557.0,557.0,0.0,,2362.0,1320110.0,22.0,13.899999999999977,2.499999999999996,0.0,60005.0,558.8950042337002 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,SINDU,Sindhu Bikash Bank Ltd,700.1,710.0,700.1,,705.0,710.0,-5.0,,1447.0,1024386.0,15.0,9.899999999999977,1.4140837023282355,-0.7042253521126761,68292.4,707.937802349689 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,SIPD,Shikhar power Development Limited,682.0,682.0,663.0,,663.0,680.0,-17.0,,5723.0,3841289.0,117.0,19.0,2.785923753665689,-2.5,32831.529914529914,671.2019919622576 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,270.0,274.0,270.0,,272.0,275.0,-3.0,,1132.0,308246.1,20.0,4.0,1.4814814814814816,-1.090909090909091,15412.304999999998,272.30220848056535 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,SJLIC,SuryaJyoti Life Insurance Company Limited,415.0,416.0,413.0,,416.0,415.0,1.0,,760.0,315819.0,25.0,3.0,0.7228915662650602,0.24096385542168677,12632.76,415.5513157894737 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,769.0,769.0,755.0,,756.1,758.0,-1.8999999999999773,,3027.0,2293673.0,19.0,14.0,1.8205461638491547,-0.2506596306068572,120719.63157894737,757.7380244466468 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,SKHEL,Suryakunda Hydro Electric Limited,971.0,998.0,968.1,,970.0,988.0,-18.0,,310.0,301272.0,15.0,29.899999999999977,3.0792996910401627,-1.8218623481781375,20084.8,971.8451612903226 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,SKHL,Super Khudi Hydropower Limited,885.0,891.0,877.0,,877.0,894.0,-17.0,,760.0,670118.0,33.0,14.0,1.5819209039548021,-1.901565995525727,20306.60606060606,881.7342105263158 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,806.1,807.0,806.1,,807.0,806.6,0.39999999999997726,,62.0,49993.0,5.0,0.8999999999999773,0.11164867882396443,0.04959087527894586,9998.6,806.3387096774194 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1131.1,1131.1,1071.0,,1090.0,1077.3,12.700000000000045,,93.0,101691.0,4.0,60.09999999999991,5.313411723101398,1.1788731086976745,25422.75,1093.4516129032259 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,SLCF,Sanima Large Cap Fund,9.75,10.0,9.75,,10.0,10.05,-0.05000000000000071,,16450.0,162637.5,4.0,0.25,2.564102564102564,-0.4975124378109523,40659.375,9.886778115501519 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,740.0,740.0,728.0,,740.0,740.0,0.0,,634.0,464196.0,12.0,12.0,1.6216216216216217,0.0,38683.0,732.1703470031546 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,SMB,Support Microfinance Bittiya Sanstha Ltd.,1840.0,1840.0,1840.0,,1840.0,1849.9,-9.900000000000091,,60.0,110400.0,2.0,0.0,0.0,-0.535164062922325,55200.0,1840.0 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1537.0,1537.0,1537.0,,1537.0,1536.9,0.09999999999990905,,160.0,245920.0,2.0,0.0,0.0,0.006506604203260397,122960.0,1537.0 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,SMH,Super Mai Hydropower Limited,507.0,509.0,507.0,,507.7,506.0,1.6999999999999886,,650.0,330205.1,13.0,2.0,0.39447731755424065,0.3359683794466381,25400.392307692306,508.0078461538461 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,SMHL,Super Madi Hydropower Limited,510.0,510.0,500.0,,502.0,498.0,4.0,,39760.0,20016989.7,223.0,10.0,1.9607843137254901,0.8032128514056224,89762.2856502242,503.4454149899396 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,SMJC,Sagarmatha Jalabidhyut Company Limited,444.6,457.0,441.3,,441.6,444.6,-3.0,,2375.0,1058023.6,27.0,15.699999999999989,3.531264057579844,-0.6747638326585694,39186.059259259266,445.48362105263163 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,770.0,770.0,770.0,,770.0,770.0,0.0,,1.0,747.0,1.0,0.0,0.0,0.0,747.0,747.0 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,SNLI,Sun Nepal Life Insurance Company Limited,430.1,434.0,430.0,,430.0,430.1,-0.10000000000002274,,1563.0,673126.4,56.0,4.0,0.9300162752848176,-0.023250406882125724,12020.114285714286,430.6630838131798 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,SNORL,Snow Rivers Limited,972.0,985.0,955.5,,956.0,971.4,-15.399999999999977,,12379.0,12037325.8,264.0,29.5,3.0349794238683128,-1.5853407453160364,45595.93106060606,972.3988852088214 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,SOHL,Solu Hydropower Limited,564.1,600.0,564.1,,589.0,593.7,-4.7000000000000455,,19349.0,11456403.5,248.0,35.89999999999998,6.364119836908346,-0.7916456122620927,46195.1754032258,592.0927954933071 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,SONA,Sonapur Minerals And Oil Limited,428.0,428.0,406.0,,410.0,407.7,2.3000000000000114,,2910.0,1188911.0,70.0,22.0,5.14018691588785,0.5641402992396398,16984.442857142858,408.5604810996564 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,SOPL,Sopan Pharmaceuticals Limited,794.2,852.0,794.2,,831.6,836.0,-4.399999999999977,,16707.0,13976546.5,299.0,57.799999999999955,7.277763787459072,-0.5263157894736815,46744.302675585284,836.5682947267612 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,SPC,Samling Power Company Limited,427.9,427.9,414.9,,414.9,417.1,-2.2000000000000455,,1648.0,686349.0,11.0,13.0,3.0380930123860717,-0.5274514504914997,62395.36363636364,416.4739077669903 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,SPDL,Synergy Power Development Ltd.,376.0,385.0,374.0,,374.0,385.0,-11.0,,5371.0,2013287.1,33.0,11.0,2.925531914893617,-2.857142857142857,61008.700000000004,374.8439955315584 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,SPHL,Sayapatri Hydropower Limited,520.1,556.2,520.1,,536.9,528.0,8.899999999999977,,431.0,230608.0,23.0,36.10000000000002,6.940972889828884,1.6856060606060561,10026.434782608696,535.0533642691415 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,SPIL,Siddhartha Premier Insurance Limited,699.0,699.0,699.0,,699.0,700.0,-1.0,,37.0,25863.0,2.0,0.0,0.0,-0.14285714285714285,12931.5,699.0 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,SPL,Shuvam Power Limited,661.0,661.0,661.0,,661.0,650.0,11.0,,500.0,330500.0,1.0,0.0,0.0,1.6923076923076923,330500.0,661.0 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,SRLI,Sanima Reliance Life Insurance Limited,380.0,384.0,378.0,,379.6,381.2,-1.599999999999966,,1897.0,725684.0,37.0,6.0,1.5789473684210527,-0.4197271773347235,19613.08108108108,382.54296257248285 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,SSHL,Shiva Shree Hydropower Ltd,205.0,206.8,203.1,,205.1,204.5,0.5999999999999943,,8537.0,1750245.7,41.0,3.700000000000017,1.804878048780496,0.2933985330073322,42688.91951219512,205.01882394283706 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2011.1,2020.1,2011.1,,2020.1,2031.0,-10.900000000000091,,130.0,262356.0,5.0,9.0,0.44751628462035703,-0.5366814377154157,52471.2,2018.123076923077 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,685.0,685.0,680.0,,680.0,680.0,0.0,,2220.0,1509751.0,9.0,5.0,0.7299270072992701,0.0,167750.11111111112,680.068018018018 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,619.0,630.0,619.0,,630.0,621.1,8.899999999999977,,1859.0,1161880.0,7.0,11.0,1.7770597738287561,1.4329415553051001,165982.85714285713,625.0026896180742 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,SYPNL,SY Panel Nepal Limited,1335.0,1364.0,1330.0,,1333.4,1334.0,-0.599999999999909,,7754.0,10372739.0,108.0,34.0,2.546816479400749,-0.04497751124437099,96043.87962962964,1337.7274954862007 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,TAMOR,Sanima Middle Tamor Hydropower Limited,449.2,455.0,449.2,,454.0,453.9,0.10000000000002274,,4023.0,1824238.0,48.0,5.800000000000011,1.2911843276936803,0.022031284423886924,38004.958333333336,453.4521501367139 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,TPC,Terhathum Power Company Limited,360.0,363.8,358.0,,360.0,359.0,1.0,,1972.0,706502.0,12.0,5.800000000000011,1.6111111111111143,0.2785515320334262,58875.166666666664,358.26673427991886 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,557.9,565.0,550.0,,556.0,557.9,-1.8999999999999773,,7827.0,4387737.7,312.0,15.0,2.688653880623768,-0.3405628248790065,14063.26185897436,560.5899706145394 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,TRH,Taragaon Regency Hotel Limited,771.2,771.2,771.2,,771.2,770.4,0.8000000000000682,,50.0,38560.0,1.0,0.0,0.0,0.10384215991693514,38560.0,771.2 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,TSHL,Three Star Hydropower Limited,375.5,386.7,375.0,,386.7,383.0,3.6999999999999886,,752.0,283434.4,13.0,11.699999999999989,3.1158455392809556,0.9660574412532607,21802.646153846155,376.90744680851066 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,TTL,Trade Tower Limited,735.0,740.0,725.8,,728.2,730.0,-1.7999999999999545,,590.0,430124.0,30.0,14.200000000000045,1.9319727891156526,-0.24657534246574722,14337.466666666667,729.0237288135593 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,TVCL,Trishuli Jal Vidhyut Company Limited ,477.5,489.2,477.5,,479.0,489.4,-10.399999999999977,,54.0,25989.0,4.0,11.699999999999989,2.45026178010471,-2.1250510829587204,6497.25,481.27777777777777 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,UAIL,United Ajod Insurance Limited,455.0,455.0,446.1,,446.1,447.2,-1.099999999999966,,2995.0,1350323.1,26.0,8.899999999999977,1.9560439560439509,-0.24597495527727323,51935.50384615385,450.8591318864775 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,UHEWA,Upper Hewakhola Hydropower Company Limited,560.0,584.0,560.0,,576.0,579.6,-3.6000000000000227,,1068.0,617018.1,19.0,24.0,4.285714285714286,-0.6211180124223641,32474.63684210526,577.7323033707864 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2700.0,2948.0,2700.0,,2740.0,2797.5,-57.5,,880.0,2415965.0,27.0,248.0,9.185185185185185,-2.0554066130473636,89480.18518518518,2745.4147727272725 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,ULHC,Upper Lohore Khola Hydropower Company Limited,345.0,354.9,345.0,,346.0,345.0,1.0,,622.0,218090.0,20.0,9.899999999999977,2.8695652173912976,0.2898550724637681,10904.5,350.62700964630227 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,UMHL,United Modi Hydropower Ltd.,570.0,577.0,570.0,,576.0,580.9,-4.899999999999977,,7706.0,4417150.8,34.0,7.0,1.2280701754385965,-0.8435186779135785,129916.2,573.2092914611991 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,UMRH,United IDI Mardi RB Hydropower Limited.,538.0,563.0,531.1,,563.0,534.0,29.0,,4822.0,2623622.0,25.0,31.899999999999977,5.929368029739773,5.430711610486892,104944.88,544.0941518042306 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,UNHPL,Union Hydropower Limited,392.0,392.0,386.0,,387.5,389.5,-2.0,,680.0,264925.1,14.0,6.0,1.530612244897959,-0.5134788189987163,18923.221428571425,389.5957352941176 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1337.2,1337.2,1296.0,,1296.0,1274.0,22.0,,30.0,39303.0,3.0,41.200000000000045,3.0810649117559112,1.726844583987441,13101.0,1310.1 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,UPCL,UNIVERSAL POWER COMPANY LTD,346.5,350.0,345.2,,349.8,349.9,-0.0999999999999659,,6049.0,2095638.1,38.0,4.800000000000011,1.3852813852813886,-0.028579594169753045,55148.371052631584,346.44372623574145 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,UPPER,Upper Tamakoshi Hydropower Ltd,196.0,197.8,195.1,,196.0,195.4,0.5999999999999943,,10118.0,1984182.1,76.0,2.700000000000017,1.377551020408172,0.30706243602865624,26107.659210526315,196.10418066811624 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,USHEC,Upper Solu Hydro Electric Company Limited,485.0,490.5,485.0,,490.5,491.0,-0.5,,110.0,53602.0,9.0,5.5,1.134020618556701,-0.10183299389002036,5955.777777777777,487.2909090909091 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,USHL,Upper Syange Hydropower Limited,570.0,570.0,541.2,,542.0,543.0,-1.0,,581.0,320504.0,8.0,28.799999999999955,5.052631578947361,-0.1841620626151013,40063.0,551.6419965576592 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1152.1,1184.0,1152.1,,1184.0,1182.0,2.0,,110.0,128800.0,5.0,31.90000000000009,2.7688568700633707,0.1692047377326565,25760.0,1170.909090909091 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,670.2,679.9,670.2,,676.1,683.0,-6.899999999999977,,97.0,65615.7,8.0,9.699999999999932,1.447329155475967,-1.0102489019033642,8201.9625,676.4505154639174 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,VLUCL,Vision Lumbini Urja Company Limited ,426.2,427.0,426.2,,427.0,434.9,-7.899999999999977,,160.0,68299.0,8.0,0.8000000000000114,0.18770530267480323,-1.8165095424235407,8537.375,426.86875 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1339.0,1339.0,1330.1,,1330.1,1354.0,-23.90000000000009,,100.0,133214.7,2.0,8.900000000000091,0.664675130694555,-1.765140324963079,66607.35,1332.1470000000002 +2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,YMHL,Yambaling Hydropower Limited,640.4,661.0,640.0,,640.3,650.0,-9.700000000000045,,14988.0,9738191.1,299.0,21.0,3.2792004996876956,-1.4923076923076994,32569.201003344482,649.7325260208166 From 8d4f57f1ec10bc28889b1361acabb5403cd6ca82 Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Thu, 30 Jul 2026 07:15:33 +0000 Subject: [PATCH 5/9] Update market data (2026-07-30 13:00:21 NPT) [run:30522314111-1] --- .../2026/07/market_summary_2026-07-30.csv | 1 + data/nepse/2026/07/today_price_2026-07-30.csv | 322 ++++++++++++++++++ 2 files changed, 323 insertions(+) diff --git a/data/nepse/2026/07/market_summary_2026-07-30.csv b/data/nepse/2026/07/market_summary_2026-07-30.csv index 7b57a147..bef855e4 100644 --- a/data/nepse/2026/07/market_summary_2026-07-30.csv +++ b/data/nepse/2026/07/market_summary_2026-07-30.csv @@ -3,3 +3,4 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-30T05:45:34+00:00,2026-07-30T11:30:34+05:45,2026-07-30,11:30:34,1785390334,3,5,11,OPEN,,,,,,,,,, 2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,OPEN,,,,,,,,,, 2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,OPEN,,,,,,,,,, +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,OPEN,,,,,,,,,, diff --git a/data/nepse/2026/07/today_price_2026-07-30.csv b/data/nepse/2026/07/today_price_2026-07-30.csv index 70744daa..b0bfcac7 100644 --- a/data/nepse/2026/07/today_price_2026-07-30.csv +++ b/data/nepse/2026/07/today_price_2026-07-30.csv @@ -923,3 +923,325 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,VLUCL,Vision Lumbini Urja Company Limited ,426.2,427.0,426.2,,427.0,434.9,-7.899999999999977,,160.0,68299.0,8.0,0.8000000000000114,0.18770530267480323,-1.8165095424235407,8537.375,426.86875 2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1339.0,1339.0,1330.1,,1330.1,1354.0,-23.90000000000009,,100.0,133214.7,2.0,8.900000000000091,0.664675130694555,-1.765140324963079,66607.35,1332.1470000000002 2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,nepse_official,OPEN,2026-07-30,YMHL,Yambaling Hydropower Limited,640.4,661.0,640.0,,640.3,650.0,-9.700000000000045,,14988.0,9738191.1,299.0,21.0,3.2792004996876956,-1.4923076923076994,32569.201003344482,649.7325260208166 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,900.1,920.1,900.1,,920.1,926.2,-6.100000000000023,,76.0,69342.3,7.0,20.0,2.2219753360737693,-0.6586050529043428,9906.042857142858,912.3986842105263 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,ADBL,Agricultural Development Bank Limited,306.0,325.0,306.0,,321.0,321.1,-0.10000000000002274,,8970.0,2874492.2,43.0,19.0,6.209150326797386,-0.031142946122710284,66848.65581395349,320.45620958751397 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,ADBLD83,10.35% Agricultural Bank Debenture 2083,1015.0,1015.0,1015.0,,1015.0,1034.3,-19.299999999999955,,25.0,25375.0,1.0,0.0,0.0,-1.865996326017592,25375.0,1015.0 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,AHL,Asian Hydropower Limited,417.0,420.0,416.5,,417.0,417.0,0.0,,745.0,310967.5,11.0,3.5,0.8393285371702638,0.0,28269.772727272728,417.40604026845637 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,AHPC,Arun Valley Hydropower Development Co. Ltd.,267.6,270.0,267.6,,268.0,268.3,-0.30000000000001137,,15231.0,4083789.5,50.0,2.3999999999999773,0.8968609865470767,-0.11181513231457746,81675.79,268.12353095660166 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,366.0,368.0,363.1,,364.1,365.0,-0.8999999999999773,,49030.0,17895395.9,115.0,4.899999999999977,1.338797814207644,-0.24657534246574722,155612.13826086954,364.9886987558637 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,AKPL,Arun Kabeli Power Ltd.,255.2,259.8,255.2,,257.0,258.9,-1.8999999999999773,,5766.0,1484053.4,37.0,4.600000000000023,1.8025078369906047,-0.733874082657388,40109.55135135135,257.3800554977454 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1051.0,1096.0,1051.0,,1093.0,1084.9,8.099999999999909,,3055.0,3270305.9,30.0,45.0,4.281636536631779,0.7466125910222057,109010.19666666667,1070.4765630114566 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,ALICL,Asian Life Insurance Co. Limited,436.0,436.0,431.5,,431.5,436.0,-4.5,,699.0,302260.6,4.0,4.5,1.0321100917431194,-1.0321100917431194,75565.15,432.41859799713876 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5500.0,6134.0,5489.0,,5601.0,5658.0,-57.0,,3209.0,17964867.5,50.0,645.0,11.727272727272728,-1.007423117709438,359297.35,5598.275942661266 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,APHL,Appolo Hydropower Limited,846.0,865.0,840.0,,840.2,846.0,-5.7999999999999545,,2696.0,2284145.4,100.0,25.0,2.955082742316785,-0.6855791962174888,22841.453999999998,847.234940652819 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,API,Api Power Company Ltd.,339.0,339.0,332.0,,333.5,335.0,-1.5,,34025.0,11366015.2,96.0,7.0,2.0648967551622417,-0.44776119402985076,118395.99166666665,334.04894048493753 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1013.0,1030.0,1013.0,,1022.1,1013.0,9.100000000000023,,656.0,672629.0,17.0,17.0,1.678183613030602,0.8983218163869716,39566.41176470588,1025.3490853658536 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,BANDIPUR,Bandipur Cablecar and Tourism Limited,729.0,735.0,720.4,,720.4,722.2,-1.8000000000000682,,2981.0,2159803.4,92.0,14.600000000000023,2.0027434842249687,-0.24923843810579732,23476.123913043477,724.5231130493123 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,BARUN,Barun Hydropower Co. Ltd.,325.0,329.9,324.0,,325.0,325.9,-0.8999999999999773,,1955.0,636601.5,19.0,5.899999999999977,1.8153846153846083,-0.2761583307763048,33505.34210526316,325.62736572890026 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,BBC,Bishal Bazar Company Limited,4186.0,4400.0,3825.0,,4297.0,4300.0,-3.0,,405.0,1723826.0,20.0,575.0,13.736263736263737,-0.06976744186046512,86191.3,4256.36049382716 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,BEDC,Bhugol Energy Development Company Limited,321.1,325.0,321.1,,323.0,322.1,0.8999999999999773,,3144.0,1016973.1,23.0,3.8999999999999773,1.214574898785418,0.2794163303321879,44216.22173913044,323.46472646310434 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,BFC,Best Finance Company Ltd.,485.0,562.0,485.0,,513.0,509.0,4.0,,12962.0,6608317.0,82.0,77.0,15.876288659793813,0.7858546168958742,80589.23170731707,509.82232680141954 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,BGWT,Bhagawati Hydropower Development Company Limited,580.1,581.1,580.1,,580.5,597.0,-16.5,,195.0,113268.5,6.0,1.0,0.1723840717117738,-2.763819095477387,18878.083333333332,580.8641025641026 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,BHCL,Bikash Hydropower Company Limited,491.2,495.5,490.0,,491.2,495.1,-3.900000000000034,,7729.0,3805027.3,92.0,5.5,1.1197068403908794,-0.7877196525954422,41358.992391304346,492.30525294345966 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,BHDC,Bindhyabasini Hydropower Development Company Limited,433.9,440.0,424.0,,430.7,433.9,-3.1999999999999886,,294.0,126577.7,13.0,16.0,3.6874855957593917,-0.7374971191518758,9736.746153846154,430.53639455782314 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,BHL,Balephi Hydropower Limited,213.0,214.0,212.0,,212.1,213.0,-0.9000000000000057,,19752.0,4201550.9,115.0,2.0,0.9389671361502347,-0.4225352112676083,36535.22521739131,212.71521364925073 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,BHPL,Barahi Hydropower Public Limited,476.0,476.5,472.2,,472.2,472.1,0.0999999999999659,,463.0,219154.5,8.0,4.300000000000011,0.9033613445378175,0.021181952976057166,27394.3125,473.33585313174945 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,BJHL,Bhujung Hydropower Limited,688.3,730.0,688.3,,720.0,724.5,-4.5,,6421.0,4600123.7,43.0,41.700000000000045,6.058404765363947,-0.6211180124223602,106979.62093023256,716.4185796604891 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,280.3,287.0,280.3,,285.0,285.8,-0.8000000000000114,,1595.0,454878.4,27.0,6.699999999999989,2.3902961113093073,-0.27991602519244624,16847.34814814815,285.1902194357367 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,BNT,Bottlers Nepal (Terai) Limited,11750.0,11750.0,11660.0,,11660.0,11750.0,-90.0,,45.0,527400.0,3.0,90.0,0.7659574468085106,-0.7659574468085106,175800.0,11720.0 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,BPCL,Butwal Power Company Limited,693.0,693.0,649.2,,649.2,660.0,-10.799999999999955,,5677.0,3695463.5,66.0,43.799999999999955,6.320346320346314,-1.6363636363636296,55991.871212121216,650.9535846397745 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,BUNGAL,Bungal Hydro Limited,593.0,598.0,588.0,,590.1,593.0,-2.8999999999999773,,5452.0,3224162.1,82.0,10.0,1.6863406408094435,-0.48903878583473476,39319.05,591.3723587674248 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,C30MF,Citizens Super 30 Mutual Fund,9.8,10.07,9.8,,10.07,10.07,0.0,,10100.0,101680.0,4.0,0.2699999999999996,2.7551020408163223,0.0,25420.0,10.067326732673267 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,938.0,943.0,932.0,,935.0,938.0,-3.0,,1866.0,1742765.1,34.0,11.0,1.1727078891257996,-0.31982942430703626,51257.79705882353,933.9577170418007 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,CFCL,Central Finance Co. Ltd.,611.0,661.7,611.0,,649.5,642.5,7.0,,23161.0,15025991.0,102.0,50.700000000000045,8.29787234042554,1.0894941634241244,147313.63725490196,648.7626181943784 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,CGH,Chandragiri Hills Limited,790.0,790.0,787.1,,790.0,790.0,0.0,,938.0,739464.0,15.0,2.8999999999999773,0.36708860759493384,0.0,49297.6,788.3411513859276 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,CHCL,Chilime Hydropower Company Limited,494.0,495.0,490.0,,490.2,494.0,-3.8000000000000114,,7859.0,3879465.6,44.0,5.0,1.0121457489878543,-0.7692307692307715,88169.67272727273,493.63349026593716 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,CHDC,CEDB Holdings Limited,2231.0,2255.0,2231.0,,2238.3,2243.0,-4.699999999999818,,982.0,2200998.5,39.0,24.0,1.0757507844016136,-0.20954079358001865,56435.85897435898,2241.3426680244397 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,CHL,Chhyangdi Hydropower Ltd.,267.0,267.0,259.0,,260.1,263.7,-3.599999999999966,,14576.0,3795048.3,34.0,8.0,2.9962546816479403,-1.3651877133105674,111619.06764705882,260.36280872667396 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,CIT,Citizen Investment Trust,1710.0,1724.9,1710.0,,1719.0,1720.0,-1.0,,405.0,694990.0,27.0,14.900000000000091,0.8713450292397715,-0.05813953488372093,25740.37037037037,1716.0246913580247 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,CITY,City Hotel Limited,374.0,374.0,362.1,,365.1,370.0,-4.899999999999977,,42677.0,15587137.0,207.0,11.899999999999977,3.181818181818176,-1.3243243243243183,75300.17874396135,365.2350680694519 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,CKHL,Chirkhwa Hydropower Limited ,585.0,601.5,571.0,,572.0,585.0,-13.0,,80.0,46640.0,8.0,30.5,5.213675213675214,-2.2222222222222223,5830.0,583.0 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,CLI,Citizen Life Insurance Company Limited,425.0,446.1,425.0,,445.2,447.0,-1.8000000000000114,,1997.0,889604.0,45.0,21.100000000000023,4.964705882352947,-0.40268456375839184,19768.977777777778,445.4702053079619 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,CORBL,Corporate Development Bank Limited,1382.8,1382.8,1226.1,,1250.0,1317.0,-67.0,,33715.0,42524970.1,585.0,156.70000000000005,11.332079838009838,-5.087319665907366,72692.25658119659,1261.3071362894855 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,CREST,Crest Micro Life Insurance Limited,1190.0,1224.9,1160.0,,1180.5,1199.7,-19.200000000000045,,940.0,1114676.0,22.0,64.90000000000009,5.45378151260505,-1.6004001000250099,50667.09090909091,1185.8255319148936 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,CSY,Citizens Santulit Yojana,9.0,9.1,9.0,,9.0,9.01,-0.009999999999999787,,550.0,4960.0,4.0,0.09999999999999964,1.1111111111111072,-0.11098779134294992,1240.0,9.018181818181818 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1340.0,1340.0,1315.0,,1338.0,1327.0,11.0,,136.0,181816.0,5.0,25.0,1.8656716417910446,0.8289374529012812,36363.2,1336.8823529411766 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,CZBIL,Citizens Bank International Limited,196.6,208.9,196.6,,205.1,206.9,-1.8000000000000114,,41805.0,8597641.1,57.0,12.300000000000011,6.256358087487291,-0.8699855002416681,150835.80877192982,205.6605932304748 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,850.0,850.0,835.1,,836.0,836.7,-0.7000000000000455,,1917.0,1602918.2,21.0,14.899999999999977,1.7529411764705856,-0.08366200549779436,76329.43809523809,836.1597287428273 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,DHEL,Daramkhola Hydro Energy Limited,597.0,597.0,587.0,,588.0,597.0,-9.0,,6730.0,3971082.0,69.0,10.0,1.675041876046901,-1.507537688442211,57551.913043478264,590.0567607726597 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,DHPL,Dibyashwori Hydropower Ltd.,299.0,299.0,283.5,,290.1,292.0,-1.8999999999999773,,1800.0,511547.0,13.0,15.5,5.183946488294314,-0.6506849315068415,39349.769230769234,284.1927777777778 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,DOLTI,Dolti Power Company Limited,323.6,323.6,321.2,,323.0,323.6,-0.6000000000000227,,1977.0,637254.2,24.0,2.400000000000034,0.7416563658838177,-0.1854140914709588,26552.25833333333,322.33394031360643 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,DORDI,Dordi Khola Jal Bidyut Company Limited,264.9,264.9,255.0,,256.0,259.0,-3.0,,6155.0,1576909.1,38.0,9.899999999999977,3.7372593431483496,-1.1583011583011582,41497.607894736844,256.1996913078798 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,EBL,Everest Bank Limited,727.0,727.0,721.0,,724.9,727.0,-2.1000000000000227,,1498.0,1081635.0,24.0,6.0,0.8253094910591471,-0.28885832187070465,45068.125,722.0527369826435 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,ECL,Everest Colour Limited,990.0,1138.6,990.0,,1138.6,990.1,148.4999999999999,,1620.0,1840159.0,162.0,148.5999999999999,15.010101010101002,14.998485001514986,11359.006172839507,1135.9006172839506 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,EDBL,Excel Development Bank Ltd.,573.0,573.0,573.0,,573.0,579.0,-6.0,,10.0,5730.0,1.0,0.0,0.0,-1.0362694300518136,5730.0,573.0 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,EHPL,Eastern Hydropower Limited,350.0,360.0,343.6,,344.1,343.8,0.30000000000001137,,1120.0,386049.0,20.0,16.399999999999977,4.685714285714279,0.08726003490401726,19302.45,344.68660714285716 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,ENL,Emerging Nepal Limited,814.0,814.0,796.0,,796.0,804.0,-8.0,,50.0,40280.0,4.0,18.0,2.211302211302211,-0.9950248756218906,10070.0,805.6 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,763.0,768.0,763.0,,768.0,762.7,5.2999999999999545,,20.0,15310.0,2.0,5.0,0.655307994757536,0.6948996984397475,7655.0,765.5 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,960.0,960.0,945.1,,945.4,950.0,-4.600000000000023,,740.0,700574.6,20.0,14.899999999999977,1.552083333333331,-0.48421052631579187,35028.729999999996,946.7224324324324 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,GBBD85,"Garima Debenture, 2085",1062.1,1065.0,1062.1,,1065.0,1062.1,2.900000000000091,,50.0,53177.5,2.0,2.900000000000091,0.27304396949440646,0.27304396949440646,26588.75,1063.55 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,GBBL,Garima Bikas Bank Limited,420.0,425.0,419.0,,419.0,422.0,-3.0,,6110.0,2567866.5,29.0,6.0,1.4285714285714286,-0.7109004739336493,88547.12068965517,420.2727495908347 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,GBIME,Global IME Bank Limited,244.1,260.0,244.1,,255.1,256.9,-1.799999999999983,,37341.0,9556950.1,140.0,15.900000000000006,6.513723883654242,-0.7006617360840729,68263.92928571429,255.93717629415386 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,GBIMEP,Global IME Bank Ltd. Promoter Share,114.8,114.8,114.8,,114.8,120.8,-6.0,,15000.0,1722000.0,1.0,0.0,0.0,-4.966887417218543,1722000.0,114.8 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,GBIMESY2,Global IME Sammunat Yojana -2,9.3,9.3,9.3,,9.3,9.39,-0.08999999999999986,,300.0,2790.0,3.0,0.0,0.0,-0.9584664536741198,930.0,9.3 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,730.0,752.0,730.0,,743.5,749.9,-6.399999999999977,,1224.0,916886.5,18.0,22.0,3.0136986301369864,-0.8534471262835014,50938.13888888889,749.0902777777778 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,GCIL,Ghorahi Cement Industry Limited,360.0,363.0,359.0,,360.0,358.0,2.0,,3187.0,1148469.0,53.0,4.0,1.1111111111111112,0.5586592178770949,21669.22641509434,360.3605271415124 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,GFCL,Goodwill Finance Limited,624.7,624.7,613.1,,613.1,613.0,0.10000000000002274,,2372.0,1456577.4,20.0,11.600000000000023,1.856891307827761,0.016313213703103218,72828.87,614.0714165261383 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,GHL,Ghalemdi Hydro Limited,230.0,230.0,226.0,,226.0,227.6,-1.5999999999999943,,7006.0,1588165.7,28.0,4.0,1.7391304347826086,-0.7029876977152875,56720.20357142857,226.6865115615187 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,GIBF1,Global IME Balanced Fund-1,10.66,10.66,10.66,,10.66,10.65,0.009999999999999787,,400.0,4264.0,3.0,0.0,0.0,0.09389671361502147,1421.3333333333333,10.66 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1076.3,1076.3,1076.3,,1076.3,1107.0,-30.700000000000045,,29.0,31184.0,4.0,0.0,0.0,-2.773261065943997,7796.0,1075.3103448275863 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1815.0,1815.0,1782.1,,1782.1,1810.0,-27.90000000000009,,38.0,68404.7,4.0,32.90000000000009,1.8126721763085452,-1.5414364640884028,17101.175,1800.1236842105263 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,GLH,GreenLife Hydropower Limited,253.6,254.8,252.1,,252.3,253.6,-1.299999999999983,,6010.0,1520417.0,33.0,2.700000000000017,1.064668769716095,-0.5126182965299617,46073.242424242424,252.9811980033278 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1305.2,1305.2,1222.2,,1222.2,1243.1,-20.899999999999864,,201.0,248385.0,8.0,83.0,6.359178669935642,-1.6812806692944948,31048.125,1235.7462686567164 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,465.0,474.0,465.0,,465.0,464.9,0.10000000000002274,,2319.0,1079904.8,10.0,9.0,1.935483870967742,0.021510002151005105,107990.48000000001,465.6769297110824 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,GMLI,Guardian Micro Life Insurance Limited ,1135.4,1140.0,1135.4,,1137.0,1155.0,-18.0,,82.0,93252.0,8.0,4.599999999999909,0.4051435617403478,-1.5584415584415585,11656.5,1137.219512195122 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,GRDBL,Green Development Bank Ltd.,1059.0,1074.8,1055.0,,1062.1,1071.9,-9.800000000000182,,3740.0,3996531.0,22.0,19.799999999999955,1.8696883852691175,-0.9142643903349361,181660.5,1068.5911764705882 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,GSY,Garima Samriddhi Yojana,9.5,9.6,9.5,,9.53,9.77,-0.2400000000000002,,1200.0,11463.0,10.0,0.09999999999999964,1.0526315789473648,-2.4564994882292757,1146.3,9.5525 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,GUFL,Gurkhas Finance Ltd.,576.4,582.9,572.0,,575.0,579.0,-4.0,,8737.0,5025866.2,50.0,10.899999999999977,1.8910478834142916,-0.690846286701209,100517.32400000001,575.239349891267 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,GVL,Green Ventures Limited,476.1,488.0,476.1,,481.0,486.0,-5.0,,2023.0,973850.7,34.0,11.899999999999977,2.4994749002310392,-1.02880658436214,28642.66764705882,481.389372219476 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,H8020,Himalayan 80-20,11.7,11.7,11.65,,11.65,11.7,-0.049999999999998934,,3300.0,38605.0,4.0,0.049999999999998934,0.4273504273504183,-0.4273504273504183,9651.25,11.69848484848485 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,HATHY,Hathway Investment Nepal Limited,726.0,739.0,720.0,,730.0,726.0,4.0,,439.0,318890.2,19.0,19.0,2.6170798898071626,0.5509641873278237,16783.694736842106,726.4013667425968 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,HBL,Himalayan Bank Limited,188.1,202.0,188.1,,196.8,198.0,-1.1999999999999886,,17849.0,3529328.5,201.0,13.900000000000006,7.389686337054761,-0.6060606060606003,17558.84825870647,197.73256204829403 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,HDHPC,Himal Dolakha Hydropower Company Limited,212.0,215.0,212.0,,213.0,214.5,-1.5,,7583.0,1619034.6,39.0,3.0,1.4150943396226416,-0.6993006993006993,41513.7076923077,213.5084531188184 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,HDL,Himalayan Distillery Limited,1170.0,1170.0,1164.3,,1166.5,1165.0,1.5,,7392.0,8618816.9,98.0,5.7000000000000455,0.4871794871794911,0.12875536480686695,87947.1112244898,1165.9654897186147 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,HEI,Himalayan Everest Insurance Limited,533.0,534.0,533.0,,534.0,542.8,-8.799999999999955,,40.0,21330.0,2.0,1.0,0.18761726078799248,-1.6212232866617455,10665.0,533.25 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,HEIP,Himalayan Everest Insurance Limited Promoter,335.0,343.0,321.9,,340.0,341.9,-1.8999999999999773,,817.0,273828.5,7.0,21.100000000000023,6.298507462686574,-0.5557180462123361,39118.357142857145,335.16340269277845 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,HFIN,Hotel Forest Inn Limited,717.0,729.8,710.0,,714.0,717.0,-3.0,,7131.0,5127466.0,160.0,19.799999999999955,2.7615062761506213,-0.41841004184100417,32046.6625,719.0388444818399 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,HHL,Himalayan Hydropower Limited,336.1,345.0,336.1,,344.2,340.0,4.199999999999989,,5191.0,1766964.3,43.0,8.899999999999977,2.648021422195768,1.2352941176470555,41092.193023255815,340.3899633981892 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,HIDCL,Hydorelectricity Investment and Development Company Ltd,260.0,262.8,258.0,,258.0,260.0,-2.0,,3943.0,1022948.4,47.0,4.800000000000011,1.8461538461538505,-0.7692307692307693,21764.859574468086,259.43403499873193 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,193.9,193.9,190.0,,191.0,190.8,0.19999999999998863,,23463.0,4471734.1,68.0,3.9000000000000057,2.011346054667357,0.10482180293500452,65760.79558823528,190.58663001321227 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,HIMSTAR,Him Star Urja Company Limited,728.1,732.0,728.1,,730.0,742.9,-12.899999999999977,,744.0,543181.0,21.0,3.8999999999999773,0.5356407086938576,-1.7364382824067812,25865.761904761905,730.0819892473119 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,897.9,897.9,871.0,,871.0,880.0,-9.0,,27.0,23839.8,2.0,26.899999999999977,2.995879273861229,-1.0227272727272727,11919.9,882.9555555555555 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,HLI,Himalayan Life Insurance Limited,325.8,329.0,325.2,,325.3,325.8,-0.5,,3880.0,1263898.5,57.0,3.8000000000000114,1.166359729895645,-0.1534683855125844,22173.657894736843,325.7470360824742 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,HLICF,HLI Large Cap Fund,8.7,8.7,8.5,,8.6,8.69,-0.08999999999999986,,800.0,6900.0,7.0,0.1999999999999993,2.2988505747126355,-1.03567318757192,985.7142857142857,8.625 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,HPPL,Himalayan Power Partner Ltd.,389.0,399.9,383.0,,389.8,394.7,-4.899999999999977,,71227.0,27856157.3,244.0,16.899999999999977,4.344473007712076,-1.2414492019255072,114164.57909836066,391.0898577786514 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,HRL,Himalayan Reinsurance Limited,610.0,610.0,600.1,,603.0,601.1,1.8999999999999773,,11653.0,7001831.3,138.0,9.899999999999977,1.6229508196721274,0.3160871735152183,50737.907971014494,600.8608341199691 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,HURJA,Himalaya Urja Bikas Company Limited,237.0,237.0,233.0,,234.2,234.2,0.0,,13621.0,3192607.1,40.0,4.0,1.6877637130801686,0.0,79815.1775,234.3885984876294 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,ICFC,ICFC Finance Limited,618.0,618.0,613.0,,613.0,618.0,-5.0,,218.0,134214.0,8.0,5.0,0.8090614886731391,-0.8090614886731391,16776.75,615.6605504587156 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,ICFCD88,9% ICFC Finance Limited Debenture 2088,1140.0,1140.0,1140.0,,1140.0,1140.0,0.0,,25.0,28500.0,1.0,0.0,0.0,0.0,28500.0,1140.0 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,ICFCD89,8% ICFC Finance Limited Debenture 2089,1099.0,1100.0,1090.6,,1100.0,1100.0,0.0,,140.0,153364.0,4.0,9.400000000000091,0.8553230209281247,0.0,38341.0,1095.4571428571428 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,IGI,IGI Prudential insurance Limited,449.5,449.5,440.0,,440.0,441.0,-1.0,,711.0,313905.0,11.0,9.5,2.1134593993325916,-0.22675736961451248,28536.81818181818,441.4978902953587 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,IHL,Ingwa Hydropower Limited,355.0,355.0,345.2,,345.2,350.0,-4.800000000000011,,350.0,121726.0,10.0,9.800000000000011,2.760563380281693,-1.3714285714285745,12172.6,347.7885714285714 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,842.7,893.8,842.7,,893.8,887.0,6.7999999999999545,,30.0,26044.0,3.0,51.09999999999991,6.06384241129701,0.766629086809465,8681.333333333334,868.1333333333333 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,ILI,IME Life Insurance Company Limited,415.5,420.0,415.2,,419.0,418.0,1.0,,1505.0,628959.2,52.0,4.800000000000011,1.1552346570397138,0.23923444976076555,12095.369230769229,417.91308970099664 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,JBBL,Jyoti Bikas Bank Limited,345.1,348.0,345.1,,347.2,347.2,0.0,,1052.0,365623.2,10.0,2.8999999999999773,0.8403361344537749,0.0,36562.32,347.55057034220533 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1260.0,1269.0,1255.1,,1260.0,1262.0,-2.0,,856.0,1079058.0,20.0,13.900000000000091,1.1031746031746104,-0.15847860538827258,53952.9,1260.5817757009345 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,JFL,Janaki Finance Company Limited,402.9,404.0,395.7,,403.0,401.0,2.0,,290.0,116836.0,6.0,8.300000000000011,2.0600645321419737,0.4987531172069825,19472.666666666668,402.88275862068963 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,JHAPA,Jhapa Energy Limited,1131.0,1139.0,1108.0,,1131.0,1134.9,-3.900000000000091,,570.0,643894.0,14.0,31.0,2.7409372236958442,-0.3436426116838568,45992.42857142857,1129.638596491228 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,JOSHI,Joshi Hydropower Development Company Ltd,269.5,269.5,266.2,,266.5,264.0,2.5,,3825.0,1025592.3,22.0,3.3000000000000114,1.2244897959183716,0.946969696969697,46617.83181818182,268.12870588235296 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,KAHL,Kalanga Hydro Limited,548.0,560.0,543.0,,545.2,549.0,-3.7999999999999545,,14343.0,7888623.6,592.0,17.0,3.102189781021898,-0.6921675774134708,13325.377702702703,549.9981593808826 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,KBL,Kumari Bank Limited,210.0,224.7,210.0,,222.0,221.0,1.0,,73132.0,16213481.7,207.0,14.699999999999989,6.999999999999995,0.4524886877828055,78325.99855072463,221.70160394902368 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,KBSH,Kutheli Bukhari Small Hydropower Limited,959.0,959.0,932.0,,938.7,945.0,-6.2999999999999545,,3996.0,3752512.0,79.0,27.0,2.815432742440042,-0.6666666666666619,47500.15189873418,939.0670670670671 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,KDBY,Kumari Dhanabriddhi Yojana,11.16,11.2,11.1,,11.2,11.16,0.03999999999999915,,6000.0,66633.0,8.0,0.09999999999999964,0.8960573476702477,0.35842293906809275,8329.125,11.1055 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,KDL,Kalinchowk Darshan Limited,766.2,780.2,766.2,,780.2,784.0,-3.7999999999999545,,176.0,136153.0,13.0,14.0,1.8271991647089532,-0.4846938775510146,10473.307692307691,773.5965909090909 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,KEF,Kumari Equity Fund,10.11,10.4,10.11,,10.3,10.35,-0.049999999999998934,,1300.0,13367.0,8.0,0.2900000000000009,2.868447082096943,-0.4830917874396033,1670.875,10.282307692307691 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,KHPL,Kalinchock Hydropower Limited,1008.0,1008.0,917.0,,918.2,1061.0,-142.79999999999995,,13212.0,12263491.5,165.0,91.0,9.027777777777777,-13.459000942507066,74324.1909090909,928.2085603996367 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,KKHC,Khanikhola Hydropower Co. Ltd.,295.0,301.7,293.0,,297.1,295.0,2.1000000000000227,,190695.0,57099743.3,640.0,8.699999999999989,2.9491525423728775,0.7118644067796687,89218.34890625,299.42968247725423 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,784.0,784.0,777.0,,783.0,784.0,-1.0,,516.0,402092.0,6.0,7.0,0.8928571428571428,-0.12755102040816327,67015.33333333333,779.2480620155038 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,KPCL,Kalika power Company Ltd,470.0,471.0,470.0,,470.1,470.0,0.10000000000002274,,226.0,106259.0,4.0,1.0,0.2127659574468085,0.02127659574468569,26564.75,470.1725663716814 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,KSBBL,Kamana Sewa Bikas Bank Limited,484.9,484.9,480.0,,482.9,482.8,0.0999999999999659,,5866.0,2818672.0,30.0,4.899999999999977,1.0105176325015421,0.020712510356248114,93955.73333333334,480.51005796113196 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,KSY,Kumari Sabal Yojana,9.9,9.9,9.9,,9.9,9.9,0.0,,100.0,990.0,1.0,0.0,0.0,0.0,990.0,9.9 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,LBBL,Lumbini Bikas Bank Ltd.,488.3,499.8,488.3,,493.0,495.0,-2.0,,9471.0,4661772.5,29.0,11.5,2.3551095637927504,-0.40404040404040403,160750.77586206896,492.2154471544715 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,LEC,Liberty Energy Company Limited,238.2,238.2,225.3,,225.8,226.9,-1.0999999999999943,,43201.0,9829879.0,99.0,12.899999999999977,5.415617128463467,-0.48479506390480137,99291.70707070707,227.53822828175274 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,LICN,Life Insurance Corporation (Nepal) Limited,789.9,789.9,789.9,,789.9,789.9,0.0,,22.0,17377.8,2.0,0.0,0.0,0.0,8688.9,789.9 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,900.0,900.0,900.0,,900.0,910.0,-10.0,,120.0,108000.0,2.0,0.0,0.0,-1.098901098901099,54000.0,900.0 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,LSL,Laxmi Sunrise Bank Limited,230.0,230.5,227.0,,229.1,228.5,0.5999999999999943,,48756.0,11178050.2,85.0,3.5,1.5217391304347827,0.2625820568927765,131506.47294117647,229.26512019033552 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,LUK,Laxmi Unnati Kosh,10.47,10.48,10.16,,10.16,10.79,-0.629999999999999,,5710.0,59628.8,5.0,0.3200000000000003,3.056351480420251,-5.838739573679324,11925.76,10.442872154115587 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,LVF2,Laxmi Value Fund 2,9.03,9.06,9.01,,9.06,9.3,-0.2400000000000002,,5590.0,50480.9,3.0,0.05000000000000071,0.5537098560354453,-2.5806451612903247,16826.966666666667,9.030572450805009 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,MABEL,Mabilung Energy Limited,582.1,600.0,582.1,,600.0,600.0,0.0,,1102.0,658799.7,38.0,17.899999999999977,3.0750730115100455,0.0,17336.834210526315,597.8218693284936 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,MAKAR,Makar Jitumaya Suri Hydropower Limited,449.0,449.0,436.1,,440.0,440.0,0.0,,11066.0,4880279.0,55.0,12.899999999999977,2.873051224944316,0.0,88732.34545454546,441.0156334718959 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,MANDU,Mandu Hydropower Limited,830.0,830.0,815.0,,815.0,825.0,-10.0,,1366.0,1114570.0,6.0,15.0,1.8072289156626504,-1.2121212121212122,185761.66666666666,815.9370424597364 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,820.0,844.6,820.0,,827.0,820.0,7.0,,133.0,110934.0,9.0,24.600000000000023,3.0000000000000027,0.853658536585366,12326.0,834.0902255639098 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,269.0,275.0,269.0,,271.0,269.0,2.0,,8770.0,2372852.0,94.0,6.0,2.2304832713754648,0.7434944237918215,25243.106382978724,270.5646522234892 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,MBL,Machhapuchhre Bank Limited,246.1,261.0,246.1,,257.0,259.0,-2.0,,23733.0,6104826.9,54.0,14.900000000000006,6.054449410808617,-0.7722007722007722,113052.35,257.22946530147897 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,MBLEF,MBL Equity Fund,10.0,10.2,10.0,,10.02,10.2,-0.17999999999999972,,5900.0,59132.0,6.0,0.1999999999999993,1.9999999999999927,-1.7647058823529385,9855.333333333334,10.022372881355933 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,MCHL,Menchhiyam Hydropower Limited,296.2,296.2,281.0,,281.5,283.3,-1.8000000000000114,,1026.0,291495.0,15.0,15.199999999999989,5.131667792032407,-0.6353688669255246,19433.0,284.10818713450294 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,MDB,Miteri Development Bank Limited,570.0,640.0,570.0,,585.0,590.0,-5.0,,2031.0,1190000.0,30.0,70.0,12.280701754385964,-0.847457627118644,39666.666666666664,585.918266863614 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,MEHL,Manakamana Engineering Hydropower Limited,307.0,309.9,301.0,,309.9,307.0,2.8999999999999773,,715.0,217747.7,15.0,8.899999999999977,2.899022801302924,0.9446254071661164,14516.513333333334,304.5422377622378 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,MEL,Modi Energy Limited,218.0,221.0,217.1,,218.1,217.9,0.19999999999998863,,1397.0,305899.0,33.0,3.9000000000000057,1.788990825688076,0.09178522257915953,9269.666666666666,218.96850393700788 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,MEN,Mountain Energy Nepal Limited,598.9,599.0,595.0,,595.0,599.0,-4.0,,6745.0,4023825.8,54.0,4.0,0.6678911337451995,-0.667779632721202,74515.2925925926,596.5642401779095 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,MERO,Mero Microfinance Bittiya Sanstha Ltd.,671.0,680.0,670.0,,670.0,679.0,-9.0,,1532.0,1028524.0,16.0,10.0,1.4903129657228018,-1.3254786450662739,64282.75,671.3603133159269 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,MFIL,Manjushree Finance Ltd.,772.0,790.0,772.0,,784.2,791.8,-7.599999999999909,,2712.0,2130121.0,18.0,18.0,2.33160621761658,-0.9598383430159017,118340.05555555556,785.4428466076696 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,MHCL,Molung Hydropower Company Limited,323.0,323.0,313.0,,315.3,314.1,1.1999999999999886,,650.0,205273.0,23.0,10.0,3.0959752321981426,0.3820439350525274,8924.91304347826,315.8046153846154 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,MHL,Mandakini Hydropower Limited,470.0,470.0,468.0,,468.0,474.0,-6.0,,455.0,212980.0,6.0,2.0,0.425531914893617,-1.2658227848101267,35496.666666666664,468.0879120879121 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,MHNL,Mountain Hydro Nepal Limited,241.9,241.9,238.0,,238.1,243.0,-4.900000000000006,,1110.0,264960.0,9.0,3.9000000000000057,1.6122364613476665,-2.016460905349797,29440.0,238.7027027027027 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,MKCL,Muktinath Krishi Company Limited,1150.0,1150.0,1115.5,,1142.5,1143.9,-1.400000000000091,,80.0,90675.0,6.0,34.5,3.0,-0.12238832065740805,15112.5,1133.4375 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,MKHC,Maya Khola Hydropower Company Limited,290.0,290.1,289.0,,290.0,290.1,-0.10000000000002274,,1890.0,547326.0,19.0,1.1000000000000227,0.37931034482759407,-0.034470872113072294,28806.63157894737,289.5904761904762 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,MKHL,Mai Khola Hydropower Limited,498.6,505.0,498.0,,498.0,514.0,-16.0,,372.0,186075.0,11.0,7.0,1.4039310068190936,-3.11284046692607,16915.909090909092,500.2016129032258 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,MKJC,Mailung Khola Jal Vidhyut Company Limited,465.0,470.0,464.0,,469.4,465.2,4.199999999999989,,710.0,331927.0,8.0,6.0,1.2903225806451613,0.9028374892519323,41490.875,467.50281690140844 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1140.0,1140.0,1140.0,,1140.0,1134.0,6.0,,13.0,14820.0,1.0,0.0,0.0,0.5291005291005291,14820.0,1140.0 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,MLBL,Mahalaxmi Bikas Bank Ltd.,355.1,357.8,354.0,,354.0,358.0,-4.0,,2319.0,823077.6,16.0,3.8000000000000114,1.070121092649961,-1.1173184357541899,51442.35,354.9278137128072 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1140.2,1140.2,1140.2,,1140.2,1172.0,-31.799999999999955,,10.0,11402.0,1.0,0.0,0.0,-2.7133105802047743,11402.0,1140.2 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1690.0,1690.0,1639.0,,1665.0,1690.0,-25.0,,827.0,1365285.0,34.0,51.0,3.0177514792899407,-1.4792899408284024,40155.44117647059,1650.888754534462 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,MMF1,Mega Mutual Fund -1,9.0,9.0,8.95,,9.0,9.2,-0.1999999999999993,,2100.0,18889.0,6.0,0.05000000000000071,0.5555555555555635,-2.173913043478253,3148.1666666666665,8.994761904761905 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,493.0,493.0,475.0,,475.0,482.0,-7.0,,1844.0,883547.0,18.0,18.0,3.6511156186612577,-1.4522821576763485,49085.944444444445,479.14696312364424 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,MNBBL,Muktinath Bikas Bank Ltd.,372.0,375.0,369.0,,372.9,371.2,1.6999999999999886,,5460.0,2024609.1,44.0,6.0,1.6129032258064515,0.4579741379310314,46013.843181818185,370.8075274725275 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,MNMF1,Muktinath Mutual Fund 1,9.51,9.79,9.51,,9.58,9.75,-0.16999999999999993,,100800.0,986698.0,8.0,0.27999999999999936,2.9442691903259663,-1.7435897435897427,123337.25,9.788670634920635 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,MPFL,Multipurpose Finance Company Limited,610.0,623.8,610.0,,616.8,621.0,-4.2000000000000455,,966.0,595867.4,9.0,13.799999999999955,2.2622950819672054,-0.6763285024154663,66207.4888888889,616.8399585921326 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,MSHL,Mid Solu Hydropower Limited,609.0,624.0,609.0,,624.0,609.3,14.700000000000045,,21.0,12939.0,2.0,15.0,2.4630541871921183,2.4126046282619473,6469.5,616.1428571428571 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1198.1,1205.0,1198.1,,1201.0,1205.0,-4.0,,145.0,174198.0,9.0,6.900000000000091,0.5759118604457133,-0.33195020746887965,19355.333333333332,1201.3655172413794 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,NABBC,Narayani Development Bank Limited,776.5,797.8,776.5,,790.0,785.1,4.899999999999977,,4814.0,3818863.2,34.0,21.299999999999955,2.743077913715384,0.6241243153738348,112319.50588235294,793.2827586206897 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,NABIL,Nabil Bank Limited,530.0,566.0,530.0,,554.0,557.5,-3.5,,15127.0,8396488.1,163.0,36.0,6.7924528301886795,-0.6278026905829596,51512.19693251533,555.0663118926423 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,740.0,751.0,740.0,,740.0,729.3,10.700000000000045,,223.0,165095.5,4.0,11.0,1.4864864864864866,1.4671602906897088,41273.875,740.3385650224216 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,NBF3,Nabil Balanced Fund-3,10.09,10.09,9.78,,9.9,10.09,-0.1899999999999995,,3490.0,34537.1,7.0,0.3100000000000005,3.072348860257686,-1.8830525272547027,4933.871428571429,9.896017191977077 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,NBL,Nepal Bank Limited,259.0,274.0,259.0,,269.0,272.0,-3.0,,13984.0,3749013.2,60.0,15.0,5.7915057915057915,-1.1029411764705883,62483.55333333334,268.0930491990847 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1480.0,1485.0,1480.0,,1480.0,1500.0,-20.0,,38.0,56290.0,3.0,5.0,0.33783783783783783,-1.3333333333333335,18763.333333333332,1481.3157894736842 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,NFS,Nepal Finance Ltd.,577.1,580.0,577.1,,579.0,578.5,0.5,,870.0,504347.0,10.0,2.8999999999999773,0.5025125628140664,0.08643042350907519,50434.7,579.7091954022989 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,NGPL,Ngadi Group Power Ltd.,413.9,413.9,407.6,,407.6,409.9,-2.2999999999999545,,16150.0,6607125.3,78.0,6.2999999999999545,1.5221067890794768,-0.561112466455222,84706.73461538462,409.1099256965944 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,NHDL,Nepal Hydro Developers Ltd.,630.0,648.8,630.0,,636.9,630.0,6.899999999999977,,877.0,554070.0,12.0,18.799999999999955,2.984126984126977,1.0952380952380916,46172.5,631.7787913340935 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,NHPC,National Hydro Power Company Limited,260.0,274.0,260.0,,267.5,267.6,-0.10000000000002274,,60942.0,16255997.8,186.0,14.0,5.384615384615385,-0.03736920777280371,87397.8376344086,266.7453939811624 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1042.0,1042.0,1042.0,,1042.0,1045.0,-3.0,,25.0,26050.0,1.0,0.0,0.0,-0.28708133971291866,26050.0,1042.0 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,NIBLGF,NIBL Growth Fund,9.0,9.0,9.0,,9.0,9.11,-0.10999999999999943,,850.0,7650.0,2.0,0.0,0.0,-1.2074643249176666,3825.0,9.0 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,NIBLSTF,NIBL Stable Fund,8.73,8.73,8.52,,8.52,8.99,-0.47000000000000064,,1100.0,9582.0,5.0,0.21000000000000085,2.4054982817869512,-5.2280311457174715,1916.4,8.710909090909091 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,NICA,NIC Asia Bank Ltd.,322.0,351.7,322.0,,337.0,338.9,-1.8999999999999773,,4598.0,1562952.2,41.0,29.69999999999999,9.223602484472046,-0.5606373561522506,38120.785365853655,339.9200086994345 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,NICFC,NIC Asia Flexi CAP Fund,9.05,9.05,9.03,,9.03,9.12,-0.08999999999999986,,500.0,4521.0,4.0,0.02000000000000135,0.22099447513813644,-0.9868421052631564,1130.25,9.042 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,NICGF2,NIC ASIA Growth Fund-2,9.0,9.05,9.0,,9.05,9.14,-0.08999999999999986,,1300.0,11706.0,4.0,0.05000000000000071,0.5555555555555635,-0.9846827133479196,2926.5,9.004615384615384 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,NICL,Nepal Insurance Co. Ltd.,510.0,510.0,509.0,,509.0,510.0,-1.0,,5262.0,2678463.0,6.0,1.0,0.19607843137254902,-0.19607843137254902,446410.5,509.0199543899658 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,556.0,556.0,550.2,,554.0,558.0,-4.0,,1242.0,685817.5,17.0,5.7999999999999545,1.043165467625891,-0.7168458781362007,40342.205882352944,552.1880032206119 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,NICSF,NIC Asia Select Fund 30,9.0,9.0,9.0,,9.0,8.95,0.05000000000000071,,1200.0,10800.0,4.0,0.0,0.0,0.5586592178771029,2700.0,9.0 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,NIFRA,Nepal Infrastructure Bank Limited,250.0,251.0,249.0,,250.0,250.1,-0.09999999999999432,,7888.0,1969829.1,130.0,2.0,0.8,-0.03998400639743875,15152.531538461539,249.72478448275862 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,NIFRAGED,Nifra Green Energy Debenture 6% - 2088/89,1026.0,1026.0,1026.0,,1026.0,1026.0,0.0,,25.0,25650.0,1.0,0.0,0.0,0.0,25650.0,1026.0 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,NIL,Neco Insurance Limited,636.0,636.0,618.0,,618.0,617.5,0.5,,129.0,80978.5,11.0,18.0,2.8301886792452833,0.08097165991902834,7361.681818181818,627.7403100775193 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,NIMB,Nepal Investment Mega Bank Limited,190.0,204.0,190.0,,198.0,199.5,-1.5,,23366.0,4652314.8,117.0,14.0,7.368421052631578,-0.7518796992481203,39763.37435897436,199.10617136009586 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,144.1,144.1,144.0,,144.0,143.4,0.5999999999999943,,3000.0,432005.0,2.0,0.09999999999999432,0.06939625260235553,0.4184100418410002,216002.5,144.00166666666667 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,NLG,NLG Insurance Company Ltd.,580.0,581.0,577.0,,577.0,590.0,-13.0,,1360.0,785459.5,20.0,4.0,0.6896551724137931,-2.2033898305084745,39272.975,577.54375 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,NLIC,Nepal Life Insurance Co. Ltd.,760.0,760.0,748.0,,748.2,750.0,-1.7999999999999545,,2480.0,1858226.7,42.0,12.0,1.5789473684210527,-0.23999999999999394,44243.49285714285,749.2849596774194 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,NLICL,National Life Insurance Co. Ltd.,584.5,608.0,582.0,,582.0,580.0,2.0,,18710.0,11170423.8,28.0,26.0,4.448246364414029,0.3448275862068966,398943.7071428572,597.0295991448423 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,NMB,NMB Bank Limited,246.0,253.0,246.0,,247.3,248.0,-0.6999999999999886,,3843.0,953803.6,35.0,7.0,2.8455284552845526,-0.28225806451612445,27251.531428571427,248.19245381212593 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,NMB50,NMB 50,10.75,10.75,10.75,,10.75,10.59,0.16000000000000014,,100.0,1075.0,1.0,0.0,0.0,1.5108593012275744,1075.0,10.75 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,NMBHF2,NMB Hybrid Fund L- II,9.58,9.7,9.58,,9.59,9.58,0.009999999999999787,,600.0,5762.0,6.0,0.11999999999999922,1.2526096033402843,0.1043841336116888,960.3333333333334,9.603333333333333 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,NMBMF,NMB Microfinance Bittiya Sanstha Ltd.,622.0,628.0,622.0,,628.0,631.0,-3.0,,210.0,130680.0,2.0,6.0,0.964630225080386,-0.4754358161648178,65340.0,622.2857142857143 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,NMFBS,National Laghubitta Bittiya Sanstha Limited,1115.0,1120.0,1115.0,,1115.1,1120.0,-4.900000000000091,,127.0,141817.0,7.0,5.0,0.4484304932735426,-0.4375000000000081,20259.571428571428,1116.6692913385828 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,NMIC,Nepal Micro Insurance Company Limited,930.1,961.5,925.1,,937.0,938.0,-1.0,,2615.0,2453661.4,51.0,36.39999999999998,3.913557681969678,-0.10660980810234541,48111.00784313725,938.302638623327 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,515.0,530.0,515.0,,525.0,530.1,-5.100000000000023,,3260.0,1710702.7,28.0,15.0,2.912621359223301,-0.962082625919642,61096.525,524.7554294478527 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,NRIC,Nepal Reinsurance Company Limited,950.0,960.0,948.0,,955.0,952.0,3.0,,1474.0,1401811.0,33.0,12.0,1.263157894736842,0.31512605042016806,42479.121212121216,951.0251017639077 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,NRM,Nepal Republic Media Limited,312.1,317.0,312.1,,317.0,312.1,4.899999999999977,,1511.0,477583.0,28.0,4.899999999999977,1.5700096123037415,1.5700096123037415,17056.535714285714,316.0708140304434 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,NRN,NRN Infrastructure and Development Limited,1419.0,1419.0,1390.1,,1400.0,1398.0,2.0,,30417.0,42677269.2,148.0,28.90000000000009,2.036645525017624,0.14306151645207438,288359.92702702706,1403.072926324095 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,NSIF2,NMB Sulav Investment Fund - 2,10.98,10.98,10.66,,10.66,10.75,-0.08999999999999986,,1343.0,14665.38,4.0,0.3200000000000003,2.9143897996357038,-0.8372093023255801,3666.345,10.919865971705137 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,NSY,Nepal Life Samriddhi Lagani Yojana,9.22,9.5,9.22,,9.25,9.5,-0.25,,1400.0,12959.0,10.0,0.27999999999999936,3.036876355748366,-2.631578947368421,1295.9,9.256428571428572 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,NTC,Nepal Doorsanchar Company Limited,870.0,874.9,864.1,,867.9,869.8,-1.8999999999999773,,572.0,496811.8,25.0,10.799999999999955,1.2413793103448223,-0.21844102092434783,19872.471999999998,868.5520979020979 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,605.8,613.8,595.1,,613.8,623.0,-9.200000000000045,,1746.0,1049958.3,16.0,18.699999999999932,3.0868273357543634,-1.4767255216693491,65622.39375,601.3506872852234 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,NWCL,Nepal Warehousing Company Limited ,703.0,708.5,703.0,,708.1,716.8,-8.699999999999932,,40.0,28276.0,4.0,5.5,0.7823613086770981,-1.213727678571419,7069.0,706.9 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,NYADI,Nyadi Hydropower Limited,365.0,385.0,360.0,,365.0,366.1,-1.1000000000000227,,2198.0,814477.8,37.0,25.0,6.8493150684931505,-0.30046435400164506,22012.913513513515,370.5540491355778 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,OHL,Oriental Hotels Limited,678.0,678.0,678.0,,678.0,678.0,0.0,,55.0,37290.0,2.0,0.0,0.0,0.0,18645.0,678.0 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,OMPL,Om Megashree Pharmaceuticals Limited,937.0,950.0,910.0,,925.0,959.0,-34.0,,1090.0,1015952.5,30.0,40.0,4.268943436499466,-3.5453597497393115,33865.083333333336,932.066513761468 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,PBD88,10% Prime Debenture 2088,1170.1,1179.0,1170.1,,1179.0,1182.0,-3.0,,50.0,58727.5,2.0,8.900000000000091,0.7606187505341503,-0.25380710659898476,29363.75,1174.55 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,PCBL,Prime Commercial Bank Ltd.,230.0,244.0,230.0,,243.0,241.9,1.0999999999999943,,10345.0,2505577.1,52.0,14.0,6.086956521739131,0.4547333608929286,48184.175,242.20174963750605 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,PCBLP,Prime Commercial Bank Promoter Share,102.0,102.0,102.0,,102.0,102.0,0.0,,46894.0,4877913.88,1.0,0.0,0.0,0.0,4877913.88,104.02 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,PCIL,Palpa Cement Industries Limited,664.0,669.8,652.0,,655.0,664.0,-9.0,,4794.0,3171415.3,211.0,17.799999999999955,2.6807228915662584,-1.355421686746988,15030.404265402844,661.5384438881936 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,PHCL,Peoples Hydropower Company Limited,302.0,302.8,300.0,,301.8,302.0,-0.19999999999998863,,10387.0,3121918.3,58.0,2.8000000000000114,0.9271523178807984,-0.06622516556291015,53826.17758620689,300.5601521132184 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,PMHPL,Panchakanya Mai Hydropower Ltd,321.0,324.0,314.5,,315.2,321.0,-5.800000000000011,,1110.0,349640.0,12.0,9.5,2.959501557632399,-1.8068535825545204,29136.666666666668,314.990990990991 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,PMLI,Prabhu Mahalaxmi Life Insurance Limited,456.5,456.5,444.0,,445.0,444.1,0.8999999999999773,,1354.0,602991.4,27.0,12.5,2.7382256297918945,0.20265705922089106,22333.014814814815,445.3407680945347 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,PPCL,Panchthar Power Compant Limited,349.0,349.0,336.7,,338.0,346.9,-8.899999999999977,,1480.0,501597.0,13.0,12.300000000000011,3.5243553008596025,-2.5655808590371803,38584.38461538462,338.9168918918919 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,PPL,People's Power Limited,325.0,336.8,325.0,,330.1,335.0,-4.899999999999977,,6116.0,2019846.7,40.0,11.800000000000011,3.630769230769234,-1.4626865671641722,50496.167499999996,330.25616415958143 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,PRIN,Prabhu Insurance Ltd.,680.0,680.0,671.2,,676.0,676.6,-0.6000000000000227,,451.0,304698.4,4.0,8.799999999999955,1.2941176470588167,-0.08867868755542753,76174.6,675.6062084257206 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,PROFL,Progressive Finance Limited,437.9,437.9,435.0,,435.0,432.0,3.0,,160.0,69629.0,2.0,2.8999999999999773,0.6622516556291339,0.6944444444444444,34814.5,435.18125 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,PRVU,Prabhu Bank Limited,186.0,197.9,186.0,,195.5,195.7,-0.19999999999998863,,31218.0,6088456.7,162.0,11.900000000000006,6.397849462365595,-0.10219724067449598,37583.066049382716,195.03032545326414 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,PSF,Prabhu Select Fund,11.74,11.95,11.74,,11.95,11.85,0.09999999999999964,,1600.0,19099.0,2.0,0.20999999999999908,1.788756388415665,0.8438818565400814,9549.5,11.936875 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,PURE,Pure Energy Limited,841.0,845.0,840.5,,840.5,861.0,-20.5,,610.0,513168.0,15.0,4.5,0.535077288941736,-2.380952380952381,34211.2,841.2590163934426 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,RADHI,Radhi Bidyut Company Ltd,700.3,742.0,700.3,,723.0,737.0,-14.0,,10627.0,7701397.0,59.0,41.700000000000045,5.954590889618742,-1.8995929443690638,130532.15254237287,724.7009504093347 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,RAWA,Rawa Energy Development Limited,444.9,444.9,422.1,,423.7,425.9,-2.1999999999999886,,1598.0,679834.3,19.0,22.799999999999955,5.124747134187448,-0.5165531814980016,35780.75263157895,425.4282227784731 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,RBBF40,RBB Focus 40,9.27,9.29,9.27,,9.29,9.27,0.019999999999999574,,400.0,3714.0,3.0,0.019999999999999574,0.21574973031283254,0.21574973031283254,1238.0,9.285 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,RBCL,Rastriya Beema Company Limited,14500.0,14500.0,14500.0,,14500.0,14557.0,-57.0,,10.0,145000.0,1.0,0.0,0.0,-0.39156419591948893,145000.0,14500.0 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,RFPL,River Falls Power Limited,333.1,342.0,333.1,,334.3,335.0,-0.6999999999999886,,1976.0,660568.0,34.0,8.899999999999977,2.6718703092164446,-0.20895522388059362,19428.470588235294,334.2955465587045 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,RHGCL,Rapti Hydro And General Construction Limited,258.0,265.0,258.0,,262.6,265.0,-2.3999999999999773,,1421.0,370595.6,28.0,7.0,2.7131782945736433,-0.9056603773584819,13235.557142857142,260.79915552427866 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,260.2,263.0,260.0,,260.0,262.2,-2.1999999999999886,,4660.0,1212641.0,40.0,3.0,1.1529592621060725,-0.8390541571319561,30316.025,260.2233905579399 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,RIDI,Ridi Power Company Limited,368.6,372.0,366.0,,368.0,369.9,-1.8999999999999773,,59586.0,21900257.0,127.0,6.0,1.6277807921866523,-0.5136523384698506,172442.968503937,367.540311482563 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,RLEL,Ridge Line Energy Limited,875.4,903.0,875.4,,886.0,899.0,-13.0,,1271.0,1130950.4,43.0,27.600000000000023,3.1528444139821823,-1.4460511679644048,26301.172093023255,889.8114870180959 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,RLFL,Reliance Finance Ltd.,470.9,470.9,462.0,,469.8,463.0,6.800000000000011,,2790.0,1294897.7,18.0,8.899999999999977,1.8899978764068757,1.4686825053995705,71938.7611111111,464.1210394265233 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,RMF1,RBB Mutual Fund 1,9.87,9.98,9.8,,9.9,9.88,0.019999999999999574,,6400.0,63163.0,7.0,0.17999999999999972,1.8237082066869272,0.20242914979756652,9023.285714285714,9.86921875 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,RMF2,RBB Mutual Fund 2,9.7,9.78,9.7,,9.78,9.97,-0.19000000000000128,,300.0,2925.0,3.0,0.08000000000000007,0.8247422680412378,-1.905717151454376,975.0,9.75 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,RNLI,Reliable Nepal Life Insurance Limited,440.3,444.0,440.3,,441.7,445.9,-4.199999999999989,,1945.0,861400.7,55.0,3.6999999999999886,0.8403361344537789,-0.9419152276295109,15661.830909090908,442.87953727506425 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,641.2,645.0,637.0,,645.0,643.0,2.0,,1129.0,723222.1,12.0,8.0,1.2476606363069245,0.3110419906687403,60268.50833333333,640.5864481842339 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,RSML,Reliance Spinning Mills Limited,3051.0,3134.9,3001.0,,3010.0,3118.0,-108.0,,38822.0,117959113.2,700.0,133.9000000000001,4.388725008194037,-3.463758819756254,168513.01885714286,3038.4604914739066 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,RSY,Reliable Samriddhi Yojana,9.71,10.34,9.71,,10.28,10.22,0.05999999999999872,,41650.0,422339.0,19.0,0.629999999999999,6.488156539649835,0.5870841487279719,22228.36842105263,10.140192076830733 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,RURU,Ru Ru Jalbidhyut Pariyojana Limited,629.0,630.0,612.0,,612.0,618.0,-6.0,,1859.0,1145907.1,19.0,18.0,2.8616852146263914,-0.9708737864077669,60310.9,616.4104895104896 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,SABBL,Salapa Bikas Bank Limited,1066.1,1080.0,1042.1,,1077.0,1099.0,-22.0,,2154.0,2278161.0,66.0,37.90000000000009,3.555013600975527,-2.001819836214741,34517.59090909091,1057.642061281337 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,SADBL,Shangrila Development Bank Ltd.,415.0,419.0,415.0,,419.0,418.0,1.0,,2136.0,892752.7,17.0,4.0,0.9638554216867471,0.23923444976076555,52514.86470588235,417.9553838951311 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,SAGAR,Sagar Distillery Limited,1715.0,1730.0,1701.0,,1715.0,1724.0,-9.0,,2616.0,4479999.8,44.0,29.0,1.6909620991253644,-0.5220417633410672,101818.17727272726,1712.5381498470947 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,SAGF,Sanima Growth Fund,10.05,10.05,10.05,,10.05,10.35,-0.29999999999999893,,300.0,3015.0,3.0,0.0,0.0,-2.898550724637671,1005.0,10.05 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,SAHAS,Sahas Urja Limited,664.0,667.0,662.3,,662.3,663.8,-1.5,,13562.0,9007672.9,126.0,4.7000000000000455,0.7078313253012116,-0.2259716782163302,71489.46746031746,664.1846998967704 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,SAIL,Shreenagar Agritech Industries Limited,1120.0,1120.0,1060.1,,1065.0,1080.0,-15.0,,8528.0,9136231.5,130.0,59.90000000000009,5.348214285714294,-1.3888888888888888,70278.70384615385,1071.3217049718573 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,SALICO,Sagarmatha Lumbini Insurance Co. Limited,606.5,606.5,590.0,,590.0,589.0,1.0,,1488.0,878719.3,10.0,16.5,2.720527617477329,0.1697792869269949,87871.93000000001,590.5371639784946 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,SANIMA,Sanima Bank Limited,375.0,375.0,371.3,,372.0,372.7,-0.6999999999999886,,15477.0,5768091.2,70.0,3.6999999999999886,0.9866666666666637,-0.18781862087469509,82401.30285714286,372.6879369386832 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,SANVI,Sanvi Energy Limited,582.0,601.9,582.0,,597.3,598.5,-1.2000000000000455,,1383.0,829000.6,32.0,19.899999999999977,3.419243986254292,-0.20050125313283967,25906.26875,599.4219812002892 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,SAPDBL,Saptakoshi Development Bank Ltd,838.0,838.8,822.0,,830.0,828.0,2.0,,8931.0,7436150.5,99.0,16.799999999999955,2.004773269689732,0.24154589371980675,75112.6313131313,832.6223827119023 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,SARBTM,Sarbottam Cement Limited,800.0,800.0,780.5,,794.0,790.0,4.0,,1521.0,1193492.0,18.0,19.5,2.4375,0.5063291139240507,66305.11111111111,784.6758711374096 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,SBCF,Sunrise Bluechip Fund,9.38,9.38,9.38,,9.38,9.66,-0.27999999999999936,,100.0,938.0,1.0,0.0,0.0,-2.8985507246376745,938.0,9.38 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,SBI,Nepal SBI Bank Limited,389.5,419.9,389.5,,409.7,409.9,-0.19999999999998863,,498.0,202432.6,14.0,30.399999999999977,7.804878048780482,-0.04879238838740879,14459.471428571429,406.49116465863455 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,SBL,Siddhartha Bank Limited,392.3,414.0,392.3,,411.0,412.9,-1.8999999999999773,,36209.0,14850087.0,72.0,21.69999999999999,5.5314810094315545,-0.46015984499878354,206251.20833333334,410.12143389764975 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,SBLD2091,7.25% SBL Debenture 2091,1079.4,1079.4,1079.4,,1079.4,1048.0,31.40000000000009,,25.0,26985.0,1.0,0.0,0.0,2.996183206106879,26985.0,1079.4 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,SCB,Standard Chartered Bank Limited,660.8,660.8,655.5,,657.0,657.0,0.0,,947.0,622107.7,19.0,5.2999999999999545,0.8020581113801384,0.0,32742.510526315786,656.9247096092924 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,SEF,Siddhartha Equity Fund,9.75,9.75,9.65,,9.65,9.75,-0.09999999999999964,,35000.0,340450.0,5.0,0.09999999999999964,1.025641025641022,-1.025641025641022,68090.0,9.727142857142857 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,SFEF,Sunrise Focused Equity Fund,10.0,10.1,10.0,,10.02,10.02,0.0,,34100.0,342712.0,9.0,0.09999999999999964,0.9999999999999963,0.0,38079.11111111111,10.050205278592376 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,SFMF,Sunrise First Mutual Fund,10.15,10.15,10.15,,10.15,10.11,0.040000000000000924,,100.0,1015.0,1.0,0.0,0.0,0.3956478733926897,1015.0,10.15 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,SGHC,Swet-Ganga Hydropower & Construction Limited ,324.8,329.9,319.1,,320.0,324.8,-4.800000000000011,,20658.0,6644666.1,93.0,10.799999999999955,3.3251231527093457,-1.4778325123152742,71448.02258064516,321.65098751089164 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,SGHL,Sanigad Hydro Limited,535.0,535.6,520.0,,521.0,535.0,-14.0,,16560.0,8718022.5,871.0,15.600000000000023,2.9158878504672936,-2.6168224299065423,10009.21067738232,526.450634057971 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,SGIC,Sanima GIC Insurance Limited,458.1,465.0,458.1,,465.0,460.0,5.0,,594.0,274460.0,16.0,6.899999999999977,1.5062213490504206,1.0869565217391304,17153.75,462.05387205387206 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,SHEL,Singati Hydro Energy Limited,304.0,307.5,304.0,,306.0,305.0,1.0,,19024.0,5814258.4,55.0,3.5,1.151315789473684,0.32786885245901637,105713.7890909091,305.6275441547519 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,SHINE,Shine Resunga Development Bank Ltd.,410.0,414.5,410.0,,410.8,412.4,-1.599999999999966,,3041.0,1254200.8,14.0,4.5,1.097560975609756,-0.3879728419010587,89585.77142857143,412.43038474186125 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,SHIVM,SHIVAM CEMENTS LTD,626.4,674.0,626.4,,639.2,639.2,0.0,,39166.0,25706588.9,123.0,47.60000000000002,7.598978288633465,0.0,208996.65772357723,656.3496119082878 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,SHL,Soaltee Hotel Limited,500.0,501.0,498.8,,498.8,500.0,-1.1999999999999886,,1585.0,792117.0,10.0,2.1999999999999886,0.43999999999999767,-0.23999999999999772,79211.7,499.7583596214511 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1458.0,1458.0,1457.9,,1457.9,1502.9,-45.0,,50.0,72898.0,3.0,0.09999999999990905,0.006858710562408029,-2.994211191696054,24299.333333333332,1457.96 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,SHPC,Sanima Mai Hydropower Ltd.,506.0,510.0,503.0,,503.0,508.0,-5.0,,5048.0,2559589.8,29.0,7.0,1.383399209486166,-0.984251968503937,88261.7172413793,507.0502773375594 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,SICL,Shikhar Insurance Co. Ltd.,620.0,620.0,615.0,,615.0,611.1,3.8999999999999773,,96.0,59390.0,3.0,5.0,0.8064516129032258,0.6381934216985726,19796.666666666668,618.6458333333334 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,SIFC,Shree Investment Finance Co. Ltd.,520.0,520.0,518.0,,518.0,518.1,-0.10000000000002274,,255.0,132495.0,6.0,2.0,0.38461538461538464,-0.019301293186647892,22082.5,519.5882352941177 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,SIGS3,Siddhartha Investment Growth Scheme 3,10.7,10.7,10.7,,10.7,10.77,-0.07000000000000028,,1400.0,14980.0,5.0,0.0,0.0,-0.6499535747446638,2996.0,10.7 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,SIKLES,Sikles Hydropower Limited,556.0,569.9,555.3,,555.3,557.0,-1.7000000000000455,,3488.0,1946366.5,41.0,14.600000000000023,2.6258992805755437,-0.3052064631956994,47472.35365853659,558.0179185779816 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,SINDU,Sindhu Bikash Bank Ltd,700.1,710.0,700.1,,702.0,710.0,-8.0,,1638.0,1158546.5,20.0,9.899999999999977,1.4140837023282355,-1.1267605633802817,57927.325,707.2933455433456 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,SIPD,Shikhar power Development Limited,682.0,682.0,662.1,,678.0,680.0,-2.0,,6078.0,4078067.5,142.0,19.899999999999977,2.91788856304985,-0.29411764705882354,28718.785211267605,670.9554952286936 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,270.0,274.0,270.0,,271.1,275.0,-3.8999999999999773,,1757.0,478101.2,28.0,4.0,1.4814814814814816,-1.41818181818181,17075.042857142857,272.11223676721687 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,SJLIC,SuryaJyoti Life Insurance Company Limited,415.0,418.0,413.0,,418.0,415.0,3.0,,886.0,368087.3,35.0,5.0,1.2048192771084338,0.7228915662650602,10516.779999999999,415.4484198645598 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,769.0,769.0,755.0,,755.0,758.0,-3.0,,3661.0,2772802.7,31.0,14.0,1.8205461638491547,-0.395778364116095,89445.24838709678,757.3894291177274 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,SKHEL,Suryakunda Hydro Electric Limited,971.0,998.0,968.1,,972.0,988.0,-16.0,,330.0,320693.0,17.0,29.899999999999977,3.0792996910401627,-1.6194331983805668,18864.29411764706,971.7969696969697 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,SKHL,Super Khudi Hydropower Limited,885.0,891.0,877.0,,878.6,894.0,-15.399999999999977,,945.0,832866.5,43.0,14.0,1.5819209039548021,-1.7225950782997737,19368.988372093023,881.3402116402117 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,806.1,810.0,806.1,,807.0,806.6,0.39999999999997726,,314.0,253957.0,11.0,3.8999999999999773,0.48381094157052196,0.04959087527894586,23087.0,808.78025477707 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1131.1,1131.1,1071.0,,1090.0,1077.3,12.700000000000045,,119.0,130031.0,5.0,60.09999999999991,5.313411723101398,1.1788731086976745,26006.2,1092.6974789915967 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,SLCF,Sanima Large Cap Fund,9.75,10.0,9.7,,9.7,10.05,-0.3500000000000014,,16550.0,163607.5,5.0,0.3000000000000007,3.076923076923084,-3.482587064676631,32721.5,9.885649546827795 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,740.0,740.0,728.0,,731.0,740.0,-9.0,,840.0,614776.0,16.0,12.0,1.6216216216216217,-1.2162162162162162,38423.5,731.8761904761905 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,SMB,Support Microfinance Bittiya Sanstha Ltd.,1840.0,1840.0,1821.0,,1821.0,1849.9,-28.90000000000009,,111.0,203300.0,6.0,19.0,1.0326086956521738,-1.5622466079247574,33883.333333333336,1831.5315315315315 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1537.0,1537.0,1537.0,,1537.0,1536.9,0.09999999999990905,,160.0,245920.0,2.0,0.0,0.0,0.006506604203260397,122960.0,1537.0 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,SMH,Super Mai Hydropower Limited,507.0,510.0,506.0,,506.0,506.0,0.0,,1668.0,845910.8,22.0,4.0,0.7889546351084813,0.0,38450.49090909091,507.14076738609117 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,SMHL,Super Madi Hydropower Limited,510.0,510.0,499.0,,503.0,498.0,5.0,,53855.0,27077627.0,277.0,11.0,2.156862745098039,1.0040160642570282,97753.16606498195,502.7876148918392 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,SMJC,Sagarmatha Jalabidhyut Company Limited,444.6,457.0,441.3,,445.0,444.6,0.39999999999997726,,2431.0,1082856.6,29.0,15.699999999999989,3.531264057579844,0.08996851102113748,37339.88275862069,445.4366927190457 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,770.0,770.0,770.0,,770.0,770.0,0.0,,11.0,8240.6,6.0,0.0,0.0,0.0,1373.4333333333334,749.1454545454545 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,SNLI,Sun Nepal Life Insurance Company Limited,430.1,434.0,429.0,,429.0,430.1,-1.1000000000000227,,2643.0,1137940.9,76.0,5.0,1.162520344106022,-0.2557544757033301,14972.906578947368,430.5489595157018 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,SNORL,Snow Rivers Limited,972.0,985.0,942.0,,950.0,971.4,-21.399999999999977,,14818.0,14349957.1,349.0,43.0,4.423868312757202,-2.2030059707638436,41117.35558739255,968.4138952625185 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,SOHL,Solu Hydropower Limited,564.1,600.0,564.1,,590.1,593.7,-3.6000000000000227,,21691.0,12837326.5,301.0,35.89999999999998,6.364119836908346,-0.6063668519454308,42648.925249169435,591.8273246968789 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,SONA,Sonapur Minerals And Oil Limited,428.0,428.0,406.0,,407.1,407.7,-0.5999999999999659,,5607.0,2288257.0,89.0,22.0,5.14018691588785,-0.14716703458424477,25710.752808988764,408.1071874442661 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,SOPL,Sopan Pharmaceuticals Limited,794.2,852.0,794.2,,826.1,836.0,-9.899999999999977,,19955.0,16672056.2,402.0,57.799999999999955,7.277763787459072,-1.1842105263157867,41472.77661691542,835.4826459533951 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,SPC,Samling Power Company Limited,427.9,427.9,414.9,,414.9,417.1,-2.2000000000000455,,1648.0,686349.0,11.0,13.0,3.0380930123860717,-0.5274514504914997,62395.36363636364,416.4739077669903 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,SPDL,Synergy Power Development Ltd.,376.0,385.0,374.0,,374.0,385.0,-11.0,,5371.0,2013287.1,33.0,11.0,2.925531914893617,-2.857142857142857,61008.700000000004,374.8439955315584 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,SPHL,Sayapatri Hydropower Limited,520.1,556.2,520.1,,525.0,528.0,-3.0,,631.0,335608.0,24.0,36.10000000000002,6.940972889828884,-0.5681818181818182,13983.666666666666,531.8668779714739 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,SPIL,Siddhartha Premier Insurance Limited,699.0,699.0,690.0,,690.0,700.0,-10.0,,890.0,615532.0,10.0,9.0,1.2875536480686696,-1.4285714285714286,61553.2,691.608988764045 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,SPL,Shuvam Power Limited,661.0,661.0,655.0,,655.0,650.0,5.0,,600.0,396000.0,2.0,6.0,0.9077155824508321,0.7692307692307693,198000.0,660.0 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,SRLI,Sanima Reliance Life Insurance Limited,380.0,384.0,378.0,,379.6,381.2,-1.599999999999966,,2090.0,799060.0,47.0,6.0,1.5789473684210527,-0.4197271773347235,17001.27659574468,382.32535885167465 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,SSHL,Shiva Shree Hydropower Ltd,205.0,206.8,203.1,,203.4,204.5,-1.0999999999999943,,19506.0,3987263.0,72.0,3.700000000000017,1.804878048780496,-0.5378973105134447,55378.65277777778,204.41212960114837 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2011.1,2025.0,2011.1,,2025.0,2031.0,-6.0,,140.0,282606.0,6.0,13.900000000000091,0.6911640395803337,-0.29542097488921715,47101.0,2018.6142857142856 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,685.0,685.0,680.0,,680.0,680.0,0.0,,2220.0,1509751.0,9.0,5.0,0.7299270072992701,0.0,167750.11111111112,680.068018018018 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,619.0,630.0,619.0,,622.2,621.1,1.1000000000000227,,2527.0,1577633.6,12.0,11.0,1.7770597738287561,0.17710513604894906,131469.46666666667,624.3108824693312 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,SYPNL,SY Panel Nepal Limited,1335.0,1364.0,1327.1,,1330.0,1334.0,-4.0,,10086.0,13475772.5,159.0,36.90000000000009,2.7640449438202315,-0.29985007496251875,84753.28616352202,1336.086902637319 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,TAMOR,Sanima Middle Tamor Hydropower Limited,449.2,456.9,449.2,,456.9,453.9,3.0,,12973.0,5894948.0,88.0,7.699999999999989,1.7141585040071214,0.6609385327164574,66988.04545454546,454.4012949973021 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,TPC,Terhathum Power Company Limited,360.0,363.8,355.3,,355.3,359.0,-3.6999999999999886,,6071.0,2170151.0,22.0,8.5,2.361111111111111,-1.0306406685236738,98643.22727272728,357.4618678965574 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,557.9,565.0,550.0,,555.1,557.9,-2.7999999999999545,,10126.0,5665501.7,405.0,15.0,2.688653880623768,-0.5018820577164286,13988.893086419754,559.5004641516888 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,TRH,Taragaon Regency Hotel Limited,771.2,771.2,771.2,,771.2,770.4,0.8000000000000682,,50.0,38560.0,1.0,0.0,0.0,0.10384215991693514,38560.0,771.2 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,TSHL,Three Star Hydropower Limited,375.5,386.7,375.0,,386.0,383.0,3.0,,792.0,298874.4,14.0,11.699999999999989,3.1158455392809556,0.7832898172323759,21348.17142857143,377.3666666666667 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,TTL,Trade Tower Limited,735.0,740.0,725.8,,726.5,730.0,-3.5,,2359.0,1716022.8,55.0,14.200000000000045,1.9319727891156526,-0.4794520547945206,31200.414545454547,727.436540907164 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,TVCL,Trishuli Jal Vidhyut Company Limited ,477.5,489.2,477.5,,479.0,489.4,-10.399999999999977,,54.0,25989.0,4.0,11.699999999999989,2.45026178010471,-2.1250510829587204,6497.25,481.27777777777777 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,UAIL,United Ajod Insurance Limited,455.0,455.0,446.1,,446.1,447.2,-1.099999999999966,,3086.0,1390918.2,27.0,8.899999999999977,1.9560439560439509,-0.24597495527727323,51515.48888888889,450.7187945560596 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,UHEWA,Upper Hewakhola Hydropower Company Limited,560.0,584.0,560.0,,574.0,579.6,-5.600000000000023,,2191.0,1262425.9,32.0,24.0,4.285714285714286,-0.966183574879231,39450.809375,576.1870835235052 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2700.0,2948.0,2700.0,,2735.2,2797.5,-62.30000000000018,,890.0,2443317.0,28.0,248.0,9.185185185185185,-2.2269883824843677,87261.32142857143,2745.3 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,ULHC,Upper Lohore Khola Hydropower Company Limited,345.0,354.9,345.0,,349.0,345.0,4.0,,852.0,297925.0,26.0,9.899999999999977,2.8695652173912976,1.1594202898550725,11458.653846153846,349.67723004694835 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,UMHL,United Modi Hydropower Ltd.,570.0,582.0,570.0,,582.0,580.9,1.1000000000000227,,10678.0,6134318.0,48.0,12.0,2.1052631578947367,0.18936133585815507,127798.29166666667,574.4819254542049 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,UMRH,United IDI Mardi RB Hydropower Limited.,538.0,563.0,531.1,,545.0,534.0,11.0,,5895.0,3201204.0,35.0,31.899999999999977,5.929368029739773,2.0599250936329585,91462.97142857143,543.0371501272265 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,UNHPL,Union Hydropower Limited,392.0,392.0,386.0,,387.5,389.5,-2.0,,680.0,264925.1,14.0,6.0,1.530612244897959,-0.5134788189987163,18923.221428571425,389.5957352941176 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1337.2,1337.2,1296.0,,1296.0,1274.0,22.0,,30.0,39303.0,3.0,41.200000000000045,3.0810649117559112,1.726844583987441,13101.0,1310.1 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,UPCL,UNIVERSAL POWER COMPANY LTD,346.5,350.0,345.2,,346.0,349.9,-3.8999999999999773,,6064.0,2100828.1,39.0,4.800000000000011,1.3852813852813886,-1.1146041726207423,53867.38717948718,346.44262862796836 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,UPPER,Upper Tamakoshi Hydropower Ltd,196.0,197.8,195.0,,195.2,195.4,-0.20000000000001705,,19185.0,3753094.3,95.0,2.8000000000000114,1.4285714285714344,-0.10235414534289511,39506.25578947368,195.62649465728433 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,USHEC,Upper Solu Hydro Electric Company Limited,485.0,490.5,485.0,,490.0,491.0,-1.0,,140.0,68302.0,12.0,5.5,1.134020618556701,-0.20366598778004072,5691.833333333333,487.87142857142857 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,USHL,Upper Syange Hydropower Limited,570.0,570.0,536.5,,545.0,543.0,2.0,,1641.0,890143.8,25.0,33.5,5.87719298245614,0.3683241252302026,35605.752,542.4398537477149 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1152.1,1184.0,1152.1,,1184.0,1182.0,2.0,,110.0,128800.0,5.0,31.90000000000009,2.7688568700633707,0.1692047377326565,25760.0,1170.909090909091 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,670.2,679.9,670.2,,676.0,683.0,-7.0,,130.0,87924.0,12.0,9.699999999999932,1.447329155475967,-1.0248901903367496,7327.0,676.3384615384615 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,VLUCL,Vision Lumbini Urja Company Limited ,426.2,427.0,426.2,,427.0,434.9,-7.899999999999977,,170.0,72569.0,9.0,0.8000000000000114,0.18770530267480323,-1.8165095424235407,8063.222222222223,426.8764705882353 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1339.0,1339.0,1330.1,,1330.1,1354.0,-23.90000000000009,,100.0,133214.7,2.0,8.900000000000091,0.664675130694555,-1.765140324963079,66607.35,1332.1470000000002 +2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,YMHL,Yambaling Hydropower Limited,640.4,661.0,640.0,,641.2,650.0,-8.799999999999955,,16318.0,10591396.1,377.0,21.0,3.2792004996876956,-1.3538461538461468,28093.888859416445,649.0621460963354 From 4756b2c739a322fab1033ba0bcbf2c8515b42b30 Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Thu, 30 Jul 2026 07:45:44 +0000 Subject: [PATCH 6/9] Update market data (2026-07-30 13:30:22 NPT) [run:30523979516-1] --- .../2026/07/market_summary_2026-07-30.csv | 1 + data/nepse/2026/07/today_price_2026-07-30.csv | 325 ++++++++++++++++++ 2 files changed, 326 insertions(+) diff --git a/data/nepse/2026/07/market_summary_2026-07-30.csv b/data/nepse/2026/07/market_summary_2026-07-30.csv index bef855e4..93677647 100644 --- a/data/nepse/2026/07/market_summary_2026-07-30.csv +++ b/data/nepse/2026/07/market_summary_2026-07-30.csv @@ -4,3 +4,4 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-30T06:15:36+00:00,2026-07-30T12:00:36+05:45,2026-07-30,12:00:36,1785392136,3,6,12,OPEN,,,,,,,,,, 2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,OPEN,,,,,,,,,, 2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,OPEN,,,,,,,,,, +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,OPEN,,,,,,,,,, diff --git a/data/nepse/2026/07/today_price_2026-07-30.csv b/data/nepse/2026/07/today_price_2026-07-30.csv index b0bfcac7..b38a1efb 100644 --- a/data/nepse/2026/07/today_price_2026-07-30.csv +++ b/data/nepse/2026/07/today_price_2026-07-30.csv @@ -1245,3 +1245,328 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,VLUCL,Vision Lumbini Urja Company Limited ,426.2,427.0,426.2,,427.0,434.9,-7.899999999999977,,170.0,72569.0,9.0,0.8000000000000114,0.18770530267480323,-1.8165095424235407,8063.222222222223,426.8764705882353 2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1339.0,1339.0,1330.1,,1330.1,1354.0,-23.90000000000009,,100.0,133214.7,2.0,8.900000000000091,0.664675130694555,-1.765140324963079,66607.35,1332.1470000000002 2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,nepse_official,OPEN,2026-07-30,YMHL,Yambaling Hydropower Limited,640.4,661.0,640.0,,641.2,650.0,-8.799999999999955,,16318.0,10591396.1,377.0,21.0,3.2792004996876956,-1.3538461538461468,28093.888859416445,649.0621460963354 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,900.1,940.0,900.1,,940.0,926.2,13.799999999999955,,116.0,106942.3,8.0,39.89999999999998,4.432840795467167,1.4899589721442403,13367.7875,921.9163793103448 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,ADBL,Agricultural Development Bank Limited,306.0,325.0,306.0,,320.4,321.1,-0.7000000000000455,,9337.0,2992048.9,50.0,19.0,6.209150326797386,-0.21800062285893662,59840.977999999996,320.4507764806683 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,ADBLD83,10.35% Agricultural Bank Debenture 2083,1015.0,1020.0,1015.0,,1020.0,1034.3,-14.299999999999955,,225.0,229375.0,2.0,5.0,0.49261083743842365,-1.382577588707334,114687.5,1019.4444444444445 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,AHL,Asian Hydropower Limited,417.0,420.0,416.5,,420.0,417.0,3.0,,757.0,316007.5,12.0,3.5,0.8393285371702638,0.7194244604316548,26333.958333333332,417.4471598414795 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,AHPC,Arun Valley Hydropower Development Co. Ltd.,267.6,270.0,267.6,,268.0,268.3,-0.30000000000001137,,16212.0,4347256.5,58.0,2.3999999999999773,0.8968609865470767,-0.11181513231457746,74952.69827586207,268.15053663952625 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,366.0,368.0,363.1,,363.1,365.0,-1.8999999999999773,,62733.0,22893510.1,155.0,4.899999999999977,1.338797814207644,-0.5205479452054732,147700.06516129035,364.93568137981606 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,AKPL,Arun Kabeli Power Ltd.,255.2,259.8,255.2,,258.0,258.9,-0.8999999999999773,,7648.0,1967239.8,52.0,4.600000000000023,1.8025078369906047,-0.3476245654692844,37831.53461538462,257.2227771966527 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1051.0,1096.0,1051.0,,1090.0,1084.9,5.099999999999909,,3111.0,3330684.3,37.0,45.0,4.281636536631779,0.4700894091621263,90018.4945945946,1070.6153326904532 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,ALICL,Asian Life Insurance Co. Limited,436.0,436.0,431.5,,431.5,436.0,-4.5,,701.0,303105.7,6.0,4.5,1.0321100917431194,-1.0321100917431194,50517.61666666667,432.3904422253923 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5500.0,6134.0,5489.0,,5595.0,5658.0,-63.0,,3314.0,18552852.5,52.0,645.0,11.727272727272728,-1.1134676564156947,356785.625,5598.326041038021 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,APHL,Appolo Hydropower Limited,846.0,865.0,825.0,,838.0,846.0,-8.0,,5317.0,4469694.9,148.0,40.0,4.7281323877068555,-0.9456264775413712,30200.64121621622,840.6422606733121 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,API,Api Power Company Ltd.,339.0,339.0,332.0,,334.1,335.0,-0.8999999999999773,,36319.0,12131559.3,112.0,7.0,2.0648967551622417,-0.2686567164179037,108317.49375000001,334.02789999724666 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1013.0,1030.0,1013.0,,1020.0,1013.0,7.0,,1266.0,1295542.0,28.0,17.0,1.678183613030602,0.6910167818361304,46269.357142857145,1023.3349131121643 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,BANDIPUR,Bandipur Cablecar and Tourism Limited,729.0,735.0,720.0,,720.0,722.2,-2.2000000000000455,,3691.0,2671413.4,111.0,15.0,2.05761316872428,-0.30462475768485814,24066.787387387387,723.7641289623408 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,BARUN,Barun Hydropower Co. Ltd.,325.0,329.9,324.0,,325.0,325.9,-0.8999999999999773,,3155.0,1026701.5,22.0,5.899999999999977,1.8153846153846083,-0.2761583307763048,46668.25,325.4204437400951 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,BBC,Bishal Bazar Company Limited,4186.0,4400.0,3825.0,,4297.0,4300.0,-3.0,,405.0,1723826.0,20.0,575.0,13.736263736263737,-0.06976744186046512,86191.3,4256.36049382716 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,BEDC,Bhugol Energy Development Company Limited,321.1,325.0,321.1,,323.5,322.1,1.3999999999999773,,3404.0,1101036.1,30.0,3.8999999999999773,1.214574898785418,0.43464762496118503,36701.20333333334,323.45361339600476 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,BFC,Best Finance Company Ltd.,485.0,562.0,485.0,,513.0,509.0,4.0,,13878.0,7078468.0,95.0,77.0,15.876288659793813,0.7858546168958742,74510.18947368421,510.0495748666955 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,BGWT,Bhagawati Hydropower Development Company Limited,580.1,581.5,580.0,,580.0,597.0,-17.0,,983.0,570799.4,17.0,1.5,0.25857610756766075,-2.8475711892797317,33576.43529411765,580.6708036622584 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,BHCL,Bikash Hydropower Company Limited,491.2,497.7,490.0,,492.1,495.1,-3.0,,8584.0,4227899.8,109.0,7.699999999999989,1.5675895765472287,-0.6059381943041809,38788.07155963303,492.532595526561 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,BHDC,Bindhyabasini Hydropower Development Company Limited,433.9,440.0,424.0,,431.2,433.9,-2.6999999999999886,,316.0,136064.1,15.0,16.0,3.6874855957593917,-0.6222631942843947,9070.94,430.58259493670886 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,BHL,Balephi Hydropower Limited,213.0,214.0,212.0,,213.0,213.0,0.0,,24755.0,5263521.1,137.0,2.0,0.9389671361502347,0.0,38419.86204379562,212.62456473439707 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,BHPL,Barahi Hydropower Public Limited,476.0,476.5,470.4,,471.0,472.1,-1.1000000000000227,,960.0,453235.5,15.0,6.100000000000023,1.2815126050420216,-0.23300148273671314,30215.7,472.1203125 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,BJHL,Bhujung Hydropower Limited,688.3,730.0,688.3,,720.0,724.5,-4.5,,6766.0,4850680.7,54.0,41.700000000000045,6.058404765363947,-0.6211180124223602,89827.42037037037,716.9199970440437 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,280.3,287.0,280.3,,283.4,285.8,-2.400000000000034,,1696.0,483481.7,31.0,6.699999999999989,2.3902961113093073,-0.8397480755773388,15596.183870967743,285.0717570754717 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,BNT,Bottlers Nepal (Terai) Limited,11750.0,11800.0,11660.0,,11800.0,11750.0,50.0,,65.0,763400.0,4.0,140.0,1.1914893617021276,0.425531914893617,190850.0,11744.615384615385 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,BPCL,Butwal Power Company Limited,693.0,693.0,649.2,,650.0,660.0,-10.0,,6597.0,4294113.5,82.0,43.799999999999955,6.320346320346314,-1.5151515151515151,52367.23780487805,650.9191299075337 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,BUNGAL,Bungal Hydro Limited,593.0,599.0,588.0,,599.0,593.0,6.0,,7803.0,4621309.1,113.0,11.0,1.854974704890388,1.0118043844856661,40896.540707964596,592.2477380494681 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,C30MF,Citizens Super 30 Mutual Fund,9.8,10.07,9.8,,10.07,10.07,0.0,,10100.0,101680.0,4.0,0.2699999999999996,2.7551020408163223,0.0,25420.0,10.067326732673267 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,938.0,943.0,932.0,,935.0,938.0,-3.0,,3265.0,3051054.1,52.0,11.0,1.1727078891257996,-0.31982942430703626,58674.11730769231,934.4729249617152 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,CFCL,Central Finance Co. Ltd.,611.0,661.7,611.0,,653.0,642.5,10.5,,49079.0,31899560.1,165.0,50.700000000000045,8.29787234042554,1.634241245136187,193330.6672727273,649.9635302267773 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,CGH,Chandragiri Hills Limited,790.0,790.0,787.1,,787.6,790.0,-2.3999999999999773,,948.0,747340.0,16.0,2.8999999999999773,0.36708860759493384,-0.3037974683544275,46708.75,788.3333333333334 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,CHCL,Chilime Hydropower Company Limited,494.0,495.0,490.0,,490.2,494.0,-3.8000000000000114,,46033.0,22693112.4,63.0,5.0,1.0121457489878543,-0.7692307692307715,360208.1333333333,492.97487454652094 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,CHDC,CEDB Holdings Limited,2231.0,2255.0,2231.0,,2250.0,2243.0,7.0,,2237.0,5026084.5,47.0,24.0,1.0757507844016136,0.3120820329915292,106937.96808510639,2246.7968261063925 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,CHL,Chhyangdi Hydropower Ltd.,267.0,267.0,259.0,,261.0,263.7,-2.6999999999999886,,15176.0,3951648.3,37.0,8.0,2.9962546816479403,-1.0238907849829308,106801.3054054054,260.3880007907222 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,CIT,Citizen Investment Trust,1710.0,1724.9,1710.0,,1719.3,1720.0,-0.7000000000000455,,684.0,1174581.4,38.0,14.900000000000091,0.8713450292397715,-0.04069767441860729,30910.03684210526,1717.2242690058479 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,CITY,City Hotel Limited,374.0,374.0,362.1,,369.0,370.0,-1.0,,44249.0,16165832.8,222.0,11.899999999999977,3.181818181818176,-0.2702702702702703,72819.06666666667,365.33781102397796 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,CKHL,Chirkhwa Hydropower Limited ,585.0,601.5,571.0,,572.0,585.0,-13.0,,100.0,58080.0,10.0,30.5,5.213675213675214,-2.2222222222222223,5808.0,580.8 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,CLI,Citizen Life Insurance Company Limited,425.0,446.1,425.0,,445.1,447.0,-1.8999999999999773,,4186.0,1865679.6,63.0,21.100000000000023,4.964705882352947,-0.425055928411628,29613.961904761905,445.6950788342093 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,CORBL,Corporate Development Bank Limited,1382.8,1382.8,1226.1,,1249.0,1317.0,-68.0,,41159.0,51800812.4,694.0,156.70000000000005,11.332079838009838,-5.16324981017464,74640.94005763688,1258.5537160766783 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,CREST,Crest Micro Life Insurance Limited,1190.0,1224.9,1160.0,,1180.7,1199.7,-19.0,,1117.0,1323704.0,28.0,64.90000000000009,5.45378151260505,-1.5837292656497457,47275.142857142855,1185.0528200537153 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,CSY,Citizens Santulit Yojana,9.0,9.2,9.0,,9.2,9.01,0.1899999999999995,,650.0,5880.0,5.0,0.1999999999999993,2.2222222222222143,2.108768035516088,1176.0,9.046153846153846 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1340.0,1340.0,1315.0,,1340.0,1327.0,13.0,,349.0,466737.0,12.0,25.0,1.8656716417910446,0.9796533534287867,38894.75,1337.3553008595989 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,CZBIL,Citizens Bank International Limited,196.6,208.9,196.6,,205.2,206.9,-1.700000000000017,,47389.0,9742944.8,70.0,12.300000000000011,6.256358087487291,-0.8216529724504673,139184.92571428572,205.595070586001 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,850.0,850.0,832.0,,832.0,836.7,-4.7000000000000455,,2873.0,2400457.3,29.0,18.0,2.1176470588235294,-0.5617306083423025,82774.3896551724,835.5229028889662 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,DHEL,Daramkhola Hydro Energy Limited,597.0,597.0,587.0,,587.2,597.0,-9.799999999999955,,6825.0,4026956.0,78.0,10.0,1.675041876046901,-1.6415410385259555,51627.64102564102,590.0301831501831 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,DHPL,Dibyashwori Hydropower Ltd.,299.0,299.0,283.5,,290.1,292.0,-1.8999999999999773,,1803.0,512391.2,14.0,15.5,5.183946488294314,-0.6506849315068415,36599.37142857143,284.18813089295617 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,DOLTI,Dolti Power Company Limited,323.6,325.0,321.2,,322.0,323.6,-1.6000000000000227,,2282.0,735539.2,29.0,3.8000000000000114,1.1742892459826981,-0.49443757725587845,25363.42068965517,322.32217353198945 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,DORDI,Dordi Khola Jal Bidyut Company Limited,264.9,264.9,255.0,,257.0,259.0,-2.0,,7120.0,1824900.6,41.0,9.899999999999977,3.7372593431483496,-0.7722007722007722,44509.77073170732,256.3062640449438 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,EBL,Everest Bank Limited,727.0,727.0,721.0,,724.0,727.0,-3.0,,2319.0,1676286.2,30.0,6.0,0.8253094910591471,-0.41265474552957354,55876.206666666665,722.8487278999569 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,ECL,Everest Colour Limited,990.0,1138.6,990.0,,1138.6,990.1,148.4999999999999,,1720.0,1954019.0,172.0,148.5999999999999,15.010101010101002,14.998485001514986,11360.57558139535,1136.0575581395349 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,EDBL,Excel Development Bank Ltd.,573.0,576.0,573.0,,576.0,579.0,-3.0,,930.0,535650.0,5.0,3.0,0.5235602094240838,-0.5181347150259068,107130.0,575.9677419354839 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,EHPL,Eastern Hydropower Limited,350.0,360.0,343.6,,344.0,343.8,0.19999999999998863,,1880.0,648002.0,29.0,16.399999999999977,4.685714285714279,0.058173356602672664,22344.896551724138,344.68191489361703 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,ENL,Emerging Nepal Limited,814.0,814.0,796.0,,796.0,804.0,-8.0,,50.0,40280.0,4.0,18.0,2.211302211302211,-0.9950248756218906,10070.0,805.6 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,763.0,768.0,763.0,,764.0,762.7,1.2999999999999545,,50.0,38230.0,3.0,5.0,0.655307994757536,0.17044709584370715,12743.333333333334,764.6 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,960.0,960.0,945.0,,945.0,950.0,-5.0,,1815.0,1716809.6,36.0,15.0,1.5625,-0.5263157894736842,47689.15555555556,945.9006060606062 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,GBBD85,"Garima Debenture, 2085",1062.1,1065.0,1062.1,,1065.0,1062.1,2.900000000000091,,50.0,53177.5,2.0,2.900000000000091,0.27304396949440646,0.27304396949440646,26588.75,1063.55 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,GBBL,Garima Bikas Bank Limited,420.0,425.0,417.6,,417.6,422.0,-4.399999999999977,,6548.0,2751161.9,32.0,7.399999999999977,1.7619047619047565,-1.0426540284360135,85973.809375,420.15300855222966 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,GBIME,Global IME Bank Limited,244.1,263.0,244.1,,257.0,256.9,0.10000000000002274,,161883.0,41932386.3,352.0,18.900000000000006,7.742728390004099,0.038925652004679935,119126.0974431818,259.0289672170642 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,GBIMEP,Global IME Bank Ltd. Promoter Share,114.8,114.8,114.8,,114.8,120.8,-6.0,,15000.0,1722000.0,1.0,0.0,0.0,-4.966887417218543,1722000.0,114.8 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,GBIMESY2,Global IME Sammunat Yojana -2,9.3,9.3,9.3,,9.3,9.39,-0.08999999999999986,,300.0,2790.0,3.0,0.0,0.0,-0.9584664536741198,930.0,9.3 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,730.0,752.0,730.0,,741.7,749.9,-8.199999999999932,,1827.0,1364163.6,22.0,22.0,3.0136986301369864,-1.093479130550731,62007.43636363637,746.6686371100164 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,GCIL,Ghorahi Cement Industry Limited,360.0,363.0,359.0,,360.0,358.0,2.0,,3234.0,1165367.4,57.0,4.0,1.1111111111111112,0.5586592178770949,20445.042105263157,360.3486085343228 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,GFCL,Goodwill Finance Limited,624.7,624.7,613.1,,613.5,613.0,0.5,,2452.0,1505657.4,21.0,11.600000000000023,1.856891307827761,0.08156606851549755,71697.97142857143,614.0527732463295 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,GHL,Ghalemdi Hydro Limited,230.0,230.0,226.0,,226.5,227.6,-1.0999999999999943,,8596.0,1948300.7,35.0,4.0,1.7391304347826086,-0.48330404217925943,55665.73428571429,226.65201256398325 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,GIBF1,Global IME Balanced Fund-1,10.66,10.66,10.65,,10.65,10.65,0.0,,20200.0,215180.0,6.0,0.009999999999999787,0.09380863039399424,0.0,35863.333333333336,10.652475247524752 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1076.3,1078.1,1076.3,,1078.1,1107.0,-28.90000000000009,,39.0,41965.0,5.0,1.7999999999999545,0.16723961720709418,-2.6106594399277405,8393.0,1076.025641025641 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1815.0,1815.0,1782.1,,1782.1,1810.0,-27.90000000000009,,39.0,70133.7,5.0,32.90000000000009,1.8126721763085452,-1.5414364640884028,14026.74,1798.3 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,GLH,GreenLife Hydropower Limited,253.6,254.8,252.1,,254.7,253.6,1.0999999999999943,,6210.0,1571357.0,34.0,2.700000000000017,1.064668769716095,0.43375394321766336,46216.382352941175,253.0365539452496 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1305.2,1305.2,1222.2,,1222.2,1243.1,-20.899999999999864,,201.0,248385.0,8.0,83.0,6.359178669935642,-1.6812806692944948,31048.125,1235.7462686567164 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,465.0,474.0,465.0,,465.0,464.9,0.10000000000002274,,2319.0,1079904.8,10.0,9.0,1.935483870967742,0.021510002151005105,107990.48000000001,465.6769297110824 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,GMLI,Guardian Micro Life Insurance Limited ,1135.4,1140.0,1135.4,,1137.2,1155.0,-17.799999999999955,,122.0,138740.0,10.0,4.599999999999909,0.4051435617403478,-1.5411255411255371,13874.0,1137.2131147540983 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,GRDBL,Green Development Bank Ltd.,1059.0,1074.8,1055.0,,1071.0,1071.9,-0.900000000000091,,4238.0,4529339.8,28.0,19.799999999999955,1.8696883852691175,-0.08396305625525617,161762.13571428572,1068.7446436998584 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,GSY,Garima Samriddhi Yojana,9.5,9.6,9.5,,9.53,9.77,-0.2400000000000002,,1200.0,11463.0,10.0,0.09999999999999964,1.0526315789473648,-2.4564994882292757,1146.3,9.5525 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,GUFL,Gurkhas Finance Ltd.,576.4,582.9,572.0,,575.0,579.0,-4.0,,9027.0,5192635.7,54.0,10.899999999999977,1.8910478834142916,-0.690846286701209,96159.92037037037,575.2338207599424 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,GVL,Green Ventures Limited,476.1,488.0,476.1,,481.0,486.0,-5.0,,2023.0,973850.7,34.0,11.899999999999977,2.4994749002310392,-1.02880658436214,28642.66764705882,481.389372219476 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,H8020,Himalayan 80-20,11.7,11.7,11.65,,11.65,11.7,-0.049999999999998934,,3400.0,39770.0,5.0,0.049999999999998934,0.4273504273504183,-0.4273504273504183,7954.0,11.697058823529412 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,HATHY,Hathway Investment Nepal Limited,726.0,739.0,720.0,,730.0,726.0,4.0,,459.0,333490.2,20.0,19.0,2.6170798898071626,0.5509641873278237,16674.510000000002,726.5581699346405 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,HBL,Himalayan Bank Limited,188.1,202.0,188.1,,197.0,198.0,-1.0,,20330.0,4018880.3,234.0,13.900000000000006,7.389686337054761,-0.5050505050505051,17174.702136752137,197.68225774717166 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,HDHPC,Himal Dolakha Hydropower Company Limited,212.0,215.0,212.0,,213.0,214.5,-1.5,,10628.0,2267912.1,59.0,3.0,1.4150943396226416,-0.6993006993006993,38439.18813559322,213.39029920963495 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,HDL,Himalayan Distillery Limited,1170.0,1170.0,1164.3,,1168.9,1165.0,3.900000000000091,,7754.0,9041881.9,106.0,5.7000000000000455,0.4871794871794911,0.3347639484978619,85300.77264150944,1166.0925844725305 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,HEI,Himalayan Everest Insurance Limited,533.0,535.0,533.0,,535.0,542.8,-7.7999999999999545,,50.0,26680.0,3.0,2.0,0.37523452157598497,-1.4369933677229099,8893.333333333334,533.6 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,HEIP,Himalayan Everest Insurance Limited Promoter,335.0,343.0,321.9,,340.0,341.9,-1.8999999999999773,,817.0,273828.5,7.0,21.100000000000023,6.298507462686574,-0.5557180462123361,39118.357142857145,335.16340269277845 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,HFIN,Hotel Forest Inn Limited,717.0,729.8,710.0,,713.0,717.0,-4.0,,9597.0,6890149.2,208.0,19.799999999999955,2.7615062761506213,-0.5578800557880056,33125.717307692306,717.9482338230697 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,HHL,Himalayan Hydropower Limited,336.1,345.0,336.1,,340.5,340.0,0.5,,5421.0,1845791.6,47.0,8.899999999999977,2.648021422195768,0.14705882352941177,39272.16170212766,340.4891348459694 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,HIDCL,Hydorelectricity Investment and Development Company Ltd,260.0,262.8,258.0,,259.8,260.0,-0.19999999999998863,,4666.0,1210035.4,55.0,4.800000000000011,1.8461538461538505,-0.07692307692307256,22000.643636363635,259.33034719245603 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,193.9,193.9,190.0,,191.0,190.8,0.19999999999998863,,24058.0,4585384.1,71.0,3.9000000000000057,2.011346054667357,0.10482180293500452,64582.87464788732,190.59706126860087 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,HIMSTAR,Him Star Urja Company Limited,728.1,732.0,728.1,,728.5,742.9,-14.399999999999977,,804.0,586904.0,24.0,3.8999999999999773,0.5356407086938576,-1.9383497105936165,24454.333333333332,729.9800995024875 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,897.9,897.9,871.0,,871.0,880.0,-9.0,,27.0,23839.8,2.0,26.899999999999977,2.995879273861229,-1.0227272727272727,11919.9,882.9555555555555 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,HLI,Himalayan Life Insurance Limited,325.8,329.0,325.2,,325.7,325.8,-0.10000000000002274,,6049.0,1970284.6,76.0,3.8000000000000114,1.166359729895645,-0.03069367710252386,25924.797368421056,325.720714167631 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,HLICF,HLI Large Cap Fund,8.7,8.7,8.5,,8.6,8.69,-0.08999999999999986,,800.0,6900.0,7.0,0.1999999999999993,2.2988505747126355,-1.03567318757192,985.7142857142857,8.625 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,HPPL,Himalayan Power Partner Ltd.,389.0,399.9,383.0,,385.0,394.7,-9.699999999999989,,102065.0,39775975.6,295.0,16.899999999999977,4.344473007712076,-2.4575627058525433,134833.81559322035,389.71219908881596 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,HRL,Himalayan Reinsurance Limited,610.0,610.0,600.1,,603.0,601.1,1.8999999999999773,,14737.0,8858381.8,165.0,9.899999999999977,1.6229508196721274,0.3160871735152183,53687.16242424243,601.0980389495827 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,HURJA,Himalaya Urja Bikas Company Limited,237.0,237.0,233.0,,234.0,234.2,-0.19999999999998863,,15053.0,3528176.1,51.0,4.0,1.6877637130801686,-0.0853970964987142,69179.92352941177,234.38358466750813 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,ICFC,ICFC Finance Limited,618.0,618.0,613.0,,613.0,618.0,-5.0,,218.0,134214.0,8.0,5.0,0.8090614886731391,-0.8090614886731391,16776.75,615.6605504587156 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,ICFCD88,9% ICFC Finance Limited Debenture 2088,1140.0,1140.0,1140.0,,1140.0,1140.0,0.0,,25.0,28500.0,1.0,0.0,0.0,0.0,28500.0,1140.0 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,ICFCD89,8% ICFC Finance Limited Debenture 2089,1099.0,1100.0,1090.6,,1100.0,1100.0,0.0,,140.0,153364.0,4.0,9.400000000000091,0.8553230209281247,0.0,38341.0,1095.4571428571428 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,IGI,IGI Prudential insurance Limited,449.5,449.5,437.0,,437.0,441.0,-4.0,,1683.0,741509.0,17.0,12.5,2.7808676307007785,-0.9070294784580499,43618.17647058824,440.5876411170529 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,IHL,Ingwa Hydropower Limited,355.0,355.0,345.2,,345.2,350.0,-4.800000000000011,,350.0,121726.0,10.0,9.800000000000011,2.760563380281693,-1.3714285714285745,12172.6,347.7885714285714 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,842.7,893.8,842.7,,893.8,887.0,6.7999999999999545,,30.0,26044.0,3.0,51.09999999999991,6.06384241129701,0.766629086809465,8681.333333333334,868.1333333333333 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,ILI,IME Life Insurance Company Limited,415.5,420.0,415.2,,418.0,418.0,0.0,,1611.0,673322.2,61.0,4.800000000000011,1.1552346570397138,0.0,11038.068852459015,417.9529484792054 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,JBBD87,Jyoti Bikash Bank Bond 2087,1111.0,1111.0,1111.0,,1111.0,1112.0,-1.0,,25.0,27775.0,1.0,0.0,0.0,-0.08992805755395684,27775.0,1111.0 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,JBBL,Jyoti Bikas Bank Limited,345.1,349.0,345.1,,349.0,347.2,1.8000000000000114,,3352.0,1167087.2,16.0,3.8999999999999773,1.1301072152999063,0.5184331797235056,72942.95,348.1763723150358 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1260.0,1269.0,1255.1,,1260.2,1262.0,-1.7999999999999545,,895.0,1128165.2,23.0,13.900000000000091,1.1031746031746104,-0.14263074484944174,49050.66086956522,1260.5197765363127 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,JFL,Janaki Finance Company Limited,402.9,404.0,395.7,,396.5,401.0,-4.5,,490.0,196136.0,8.0,8.300000000000011,2.0600645321419737,-1.1221945137157108,24517.0,400.27755102040817 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,JHAPA,Jhapa Energy Limited,1131.0,1139.0,1108.0,,1130.0,1134.9,-4.900000000000091,,969.0,1095509.1,25.0,31.0,2.7409372236958442,-0.43175610185920266,43820.364,1130.5563467492261 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,JOSHI,Joshi Hydropower Development Company Ltd,269.5,269.5,266.0,,266.0,264.0,2.0,,4686.0,1254635.3,26.0,3.5,1.2987012987012987,0.7575757575757576,48255.20384615385,267.7412078531797 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,KAHL,Kalanga Hydro Limited,548.0,560.0,543.0,,547.0,549.0,-2.0,,16633.0,9139123.8,737.0,17.0,3.102189781021898,-0.36429872495446264,12400.439348710992,549.4573318102567 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,KBL,Kumari Bank Limited,210.0,224.7,210.0,,222.0,221.0,1.0,,89829.0,19925995.7,264.0,14.699999999999989,6.999999999999995,0.4524886877828055,75477.25643939394,221.82141290674502 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,KBSH,Kutheli Bukhari Small Hydropower Limited,959.0,959.0,930.0,,930.0,945.0,-15.0,,8357.0,7825532.0,147.0,29.0,3.023983315954119,-1.5873015873015872,53234.91156462585,936.4044513581429 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,KDBY,Kumari Dhanabriddhi Yojana,11.16,11.2,11.1,,11.2,11.16,0.03999999999999915,,6600.0,73353.0,10.0,0.09999999999999964,0.8960573476702477,0.35842293906809275,7335.3,11.114090909090908 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,KDL,Kalinchowk Darshan Limited,766.2,785.0,766.2,,780.3,784.0,-3.7000000000000455,,296.0,229844.6,17.0,18.799999999999955,2.453667449752017,-0.4719387755102099,13520.270588235295,776.502027027027 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,KEF,Kumari Equity Fund,10.11,10.4,10.11,,10.3,10.35,-0.049999999999998934,,2300.0,23667.0,9.0,0.2900000000000009,2.868447082096943,-0.4830917874396033,2629.6666666666665,10.29 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,KHPL,Kalinchock Hydropower Limited,1008.0,1008.0,901.9,,901.9,1061.0,-159.10000000000002,,23175.0,21306621.0,284.0,106.10000000000002,10.525793650793654,-14.995287464655988,75023.31338028169,919.3795469255664 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,KKHC,Khanikhola Hydropower Co. Ltd.,295.0,301.7,293.0,,299.9,295.0,4.899999999999977,,249668.0,74765300.1,789.0,8.699999999999989,2.9491525423728775,1.6610169491525346,94759.5692015209,299.4588817950238 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,784.0,784.0,777.0,,783.0,784.0,-1.0,,1349.0,1053527.0,9.0,7.0,0.8928571428571428,-0.12755102040816327,117058.55555555556,780.9688658265381 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,KPCL,Kalika power Company Ltd,470.0,471.0,470.0,,471.0,470.0,1.0,,289.0,135886.0,7.0,1.0,0.2127659574468085,0.2127659574468085,19412.285714285714,470.1937716262976 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,KSBBL,Kamana Sewa Bikas Bank Limited,484.9,484.9,480.0,,481.0,482.8,-1.8000000000000114,,5968.0,2867754.0,33.0,4.899999999999977,1.0105176325015421,-0.37282518641259554,86901.63636363637,480.52178284182304 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,KSY,Kumari Sabal Yojana,9.9,9.9,9.9,,9.9,9.9,0.0,,100.0,990.0,1.0,0.0,0.0,0.0,990.0,9.9 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,LBBL,Lumbini Bikas Bank Ltd.,488.3,499.8,488.3,,494.0,495.0,-1.0,,10291.0,5067428.5,37.0,11.5,2.3551095637927504,-0.20202020202020202,136957.52702702704,492.41361383733357 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,LEC,Liberty Energy Company Limited,238.2,238.2,225.3,,226.5,226.9,-0.4000000000000057,,43542.0,9907135.4,105.0,12.899999999999977,5.415617128463467,-0.1762891141472039,94353.67047619048,227.530554407239 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,LICN,Life Insurance Corporation (Nepal) Limited,789.9,789.9,785.0,,785.0,789.9,-4.899999999999977,,87.0,68402.8,4.0,4.899999999999977,0.6203316875553839,-0.6203316875553839,17100.7,786.2390804597701 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,900.0,900.0,883.0,,885.0,910.0,-25.0,,1500.0,1327922.0,10.0,17.0,1.8888888888888888,-2.7472527472527473,132792.2,885.2813333333334 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,LSL,Laxmi Sunrise Bank Limited,230.0,230.5,227.0,,227.3,228.5,-1.1999999999999886,,60207.0,13786658.0,100.0,3.5,1.5217391304347827,-0.525164113785553,137866.58,228.98762602355208 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,LUK,Laxmi Unnati Kosh,10.47,10.48,10.16,,10.16,10.79,-0.629999999999999,,5710.0,59628.8,5.0,0.3200000000000003,3.056351480420251,-5.838739573679324,11925.76,10.442872154115587 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,LVF2,Laxmi Value Fund 2,9.03,9.06,9.01,,9.06,9.3,-0.2400000000000002,,5590.0,50480.9,3.0,0.05000000000000071,0.5537098560354453,-2.5806451612903247,16826.966666666667,9.030572450805009 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,MABEL,Mabilung Energy Limited,582.1,600.0,582.1,,596.0,600.0,-4.0,,1315.0,786539.7,42.0,17.899999999999977,3.0750730115100455,-0.6666666666666667,18727.135714285712,598.1290494296578 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,MAKAR,Makar Jitumaya Suri Hydropower Limited,449.0,449.0,436.1,,437.0,440.0,-3.0,,23226.0,10196991.0,87.0,12.899999999999977,2.873051224944316,-0.6818181818181818,117206.79310344828,439.03345388788426 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,MANDU,Mandu Hydropower Limited,830.0,830.0,815.0,,815.0,825.0,-10.0,,1641.0,1338695.0,8.0,15.0,1.8072289156626504,-1.2121212121212122,167336.875,815.7800121876904 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,820.0,844.6,820.0,,834.0,820.0,14.0,,165.0,137513.1,12.0,24.600000000000023,3.0000000000000027,1.707317073170732,11459.425000000001,833.4127272727274 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,269.0,275.0,269.0,,269.6,269.0,0.6000000000000227,,9280.0,2510588.0,108.0,6.0,2.2304832713754648,0.22304832713755493,23246.185185185186,270.5375 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,MBL,Machhapuchhre Bank Limited,246.1,261.0,246.1,,257.1,259.0,-1.8999999999999773,,26250.0,6752234.0,62.0,14.900000000000006,6.054449410808617,-0.7335907335907248,108907.0,257.2279619047619 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,MBLEF,MBL Equity Fund,10.0,10.2,10.0,,10.02,10.2,-0.17999999999999972,,5900.0,59132.0,6.0,0.1999999999999993,1.9999999999999927,-1.7647058823529385,9855.333333333334,10.022372881355933 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,MCHL,Menchhiyam Hydropower Limited,296.2,296.2,281.0,,281.5,283.3,-1.8000000000000114,,1151.0,326682.5,20.0,15.199999999999989,5.131667792032407,-0.6353688669255246,16334.125,283.8249348392702 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,MDB,Miteri Development Bank Limited,570.0,640.0,570.0,,585.0,590.0,-5.0,,2090.0,1224515.0,32.0,70.0,12.280701754385964,-0.847457627118644,38266.09375,585.8923444976076 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,MEHL,Manakamana Engineering Hydropower Limited,307.0,309.9,301.0,,305.0,307.0,-2.0,,725.0,220797.7,16.0,8.899999999999977,2.899022801302924,-0.6514657980456027,13799.85625,304.54855172413795 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,MEL,Modi Energy Limited,218.0,221.0,217.1,,218.2,217.9,0.29999999999998295,,3580.0,784481.0,54.0,3.9000000000000057,1.788990825688076,0.1376778338687393,14527.425925925925,219.12877094972066 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,MEN,Mountain Energy Nepal Limited,598.9,599.0,595.0,,595.1,599.0,-3.8999999999999773,,7329.0,4371600.8,59.0,4.0,0.6678911337451995,-0.6510851419031681,74094.92881355932,596.4798471824259 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,MERO,Mero Microfinance Bittiya Sanstha Ltd.,671.0,680.0,670.0,,679.9,679.0,0.8999999999999773,,1611.0,1082160.1,19.0,10.0,1.4903129657228018,0.13254786450662404,56955.79473684211,671.7319056486655 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,MFIL,Manjushree Finance Ltd.,772.0,790.0,772.0,,788.0,791.8,-3.7999999999999545,,2823.0,2217590.0,21.0,18.0,2.33160621761658,-0.4799191715079508,105599.52380952382,785.5437477860432 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,MHCL,Molung Hydropower Company Limited,323.0,323.0,313.0,,320.0,314.1,5.899999999999977,,670.0,211626.0,25.0,10.0,3.0959752321981426,1.8783826806749369,8465.04,315.85970149253734 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,MHL,Mandakini Hydropower Limited,470.0,470.0,468.0,,468.0,474.0,-6.0,,465.0,217660.0,7.0,2.0,0.425531914893617,-1.2658227848101267,31094.285714285714,468.0860215053763 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,MHNL,Mountain Hydro Nepal Limited,241.9,241.9,238.0,,238.1,243.0,-4.900000000000006,,1110.0,264960.0,9.0,3.9000000000000057,1.6122364613476665,-2.016460905349797,29440.0,238.7027027027027 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,MKCL,Muktinath Krishi Company Limited,1150.0,1150.0,1115.5,,1142.5,1143.9,-1.400000000000091,,80.0,90675.0,6.0,34.5,3.0,-0.12238832065740805,15112.5,1133.4375 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,MKHC,Maya Khola Hydropower Company Limited,290.0,290.1,288.1,,288.1,290.1,-2.0,,2750.0,795674.2,26.0,2.0,0.6896551724137931,-0.6894174422612891,30602.853846153845,289.3360727272727 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,MKHL,Mai Khola Hydropower Limited,498.6,505.0,498.0,,499.0,514.0,-15.0,,482.0,240967.0,14.0,7.0,1.4039310068190936,-2.9182879377431905,17211.928571428572,499.93153526970957 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,MKJC,Mailung Khola Jal Vidhyut Company Limited,465.0,470.0,464.0,,470.0,465.2,4.800000000000011,,1030.0,482223.0,13.0,6.0,1.2903225806451613,1.031814273430785,37094.07692307692,468.1776699029126 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1140.0,1140.0,1140.0,,1140.0,1134.0,6.0,,13.0,14820.0,1.0,0.0,0.0,0.5291005291005291,14820.0,1140.0 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,MLBL,Mahalaxmi Bikas Bank Ltd.,355.1,357.8,354.0,,357.0,358.0,-1.0,,2373.0,842355.6,17.0,3.8000000000000114,1.070121092649961,-0.27932960893854747,49550.3294117647,354.9749683944374 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1140.2,1140.2,1140.2,,1140.2,1172.0,-31.799999999999955,,10.0,11402.0,1.0,0.0,0.0,-2.7133105802047743,11402.0,1140.2 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1690.0,1690.0,1639.0,,1665.0,1690.0,-25.0,,827.0,1365285.0,34.0,51.0,3.0177514792899407,-1.4792899408284024,40155.44117647059,1650.888754534462 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,MMF1,Mega Mutual Fund -1,9.0,9.02,8.95,,9.02,9.2,-0.17999999999999972,,2400.0,21595.0,8.0,0.07000000000000028,0.777777777777781,-1.956521739130432,2699.375,8.997916666666667 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,493.0,493.0,474.0,,474.0,482.0,-8.0,,2727.0,1302952.0,24.0,19.0,3.8539553752535496,-1.6597510373443984,54289.666666666664,477.7968463513018 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,MNBBL,Muktinath Bikas Bank Ltd.,372.0,375.0,369.0,,370.0,371.2,-1.1999999999999886,,5606.0,2078600.1,50.0,6.0,1.6129032258064515,-0.32327586206896247,41572.002,370.78132358187656 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,MNMF1,Muktinath Mutual Fund 1,9.51,9.79,9.51,,9.58,9.75,-0.16999999999999993,,101350.0,991967.0,11.0,0.27999999999999936,2.9442691903259663,-1.7435897435897427,90178.81818181818,9.787538233843119 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,MPFL,Multipurpose Finance Company Limited,610.0,623.8,610.0,,619.9,621.0,-1.1000000000000227,,2036.0,1259160.4,11.0,13.799999999999955,2.2622950819672054,-0.17713365539452863,114469.12727272726,618.4481335952848 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,MSHL,Mid Solu Hydropower Limited,609.0,624.0,609.0,,609.5,609.3,0.20000000000004547,,148.0,90923.0,7.0,15.0,2.4630541871921183,0.03282455276547604,12989.0,614.3445945945946 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1198.1,1205.0,1198.1,,1201.3,1205.0,-3.7000000000000455,,155.0,186211.0,10.0,6.900000000000091,0.5759118604457133,-0.3070539419087175,18621.1,1201.3612903225805 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,NABBC,Narayani Development Bank Limited,776.5,797.8,776.5,,781.0,785.1,-4.100000000000023,,5334.0,4225806.2,37.0,21.299999999999955,2.743077913715384,-0.5222264679658671,114210.97837837838,792.2396325459318 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,NABIL,Nabil Bank Limited,530.0,566.0,530.0,,555.0,557.5,-2.5,,16481.0,9147860.5,181.0,36.0,6.7924528301886795,-0.4484304932735426,50540.66574585636,555.054942054487 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,740.0,751.0,740.0,,740.0,729.3,10.700000000000045,,223.0,165095.5,4.0,11.0,1.4864864864864866,1.4671602906897088,41273.875,740.3385650224216 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,NBF3,Nabil Balanced Fund-3,10.09,10.09,9.78,,9.8,10.09,-0.28999999999999915,,3640.0,36007.1,8.0,0.3100000000000005,3.072348860257686,-2.874132804757177,4500.8875,9.892060439560439 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,NBL,Nepal Bank Limited,259.0,274.0,259.0,,267.0,272.0,-5.0,,25358.0,6788502.5,82.0,15.0,5.7915057915057915,-1.8382352941176472,82786.61585365854,267.70654231406263 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1480.0,1485.0,1480.0,,1480.0,1500.0,-20.0,,113.0,167290.0,4.0,5.0,0.33783783783783783,-1.3333333333333335,41822.5,1480.4424778761063 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,NFS,Nepal Finance Ltd.,577.1,580.0,577.1,,578.0,578.5,-0.5,,1480.0,857437.0,17.0,2.8999999999999773,0.5025125628140664,-0.08643042350907519,50437.470588235294,579.3493243243244 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,NGPL,Ngadi Group Power Ltd.,413.9,413.9,407.6,,408.0,409.9,-1.8999999999999773,,19577.0,8005791.3,88.0,6.2999999999999545,1.5221067890794768,-0.4635276896804043,90974.90113636364,408.9386167441385 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,NHDL,Nepal Hydro Developers Ltd.,630.0,648.8,630.0,,636.9,630.0,6.899999999999977,,877.0,554070.0,12.0,18.799999999999955,2.984126984126977,1.0952380952380916,46172.5,631.7787913340935 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,NHPC,National Hydro Power Company Limited,260.0,274.0,260.0,,266.0,267.6,-1.6000000000000227,,67724.0,18064817.1,220.0,14.0,5.384615384615385,-0.5979073243647319,82112.80500000001,266.7417326206367 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1042.0,1042.0,1042.0,,1042.0,1045.0,-3.0,,25.0,26050.0,1.0,0.0,0.0,-0.28708133971291866,26050.0,1042.0 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,NIBLGF,NIBL Growth Fund,9.0,9.0,9.0,,9.0,9.11,-0.10999999999999943,,1200.0,10800.0,4.0,0.0,0.0,-1.2074643249176666,2700.0,9.0 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,NIBLSTF,NIBL Stable Fund,8.73,8.73,8.52,,8.52,8.99,-0.47000000000000064,,1100.0,9582.0,5.0,0.21000000000000085,2.4054982817869512,-5.2280311457174715,1916.4,8.710909090909091 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,NIBSF2,NIBL Samriddhi Fund -2,8.55,8.55,8.55,,8.55,8.75,-0.1999999999999993,,10000.0,85500.0,4.0,0.0,0.0,-2.2857142857142776,21375.0,8.55 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,NICA,NIC Asia Bank Ltd.,322.0,351.7,322.0,,340.0,338.9,1.1000000000000227,,4713.0,1601817.2,46.0,29.69999999999999,9.223602484472046,0.3245795219828926,34822.11304347826,339.8720984510927 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,NICFC,NIC Asia Flexi CAP Fund,9.05,9.1,9.03,,9.05,9.12,-0.06999999999999851,,2500.0,22638.5,6.0,0.07000000000000028,0.7734806629834284,-0.7675438596491065,3773.0833333333335,9.0554 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,NICGF2,NIC ASIA Growth Fund-2,9.0,9.05,9.0,,9.05,9.14,-0.08999999999999986,,1300.0,11706.0,4.0,0.05000000000000071,0.5555555555555635,-0.9846827133479196,2926.5,9.004615384615384 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,NICL,Nepal Insurance Co. Ltd.,510.0,510.0,508.0,,508.0,510.0,-2.0,,5637.0,2868973.0,10.0,2.0,0.39215686274509803,-0.39215686274509803,286897.3,508.9538761752705 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,556.0,556.0,550.2,,550.2,558.0,-7.7999999999999545,,3952.0,2177969.5,32.0,5.7999999999999545,1.043165467625891,-1.3978494623655833,68061.546875,551.1056427125507 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,NICSF,NIC Asia Select Fund 30,9.0,9.0,9.0,,9.0,8.95,0.05000000000000071,,6200.0,55800.0,5.0,0.0,0.0,0.5586592178771029,11160.0,9.0 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,NIFRA,Nepal Infrastructure Bank Limited,250.0,251.0,249.0,,250.0,250.1,-0.09999999999999432,,9200.0,2297963.4,152.0,2.0,0.8,-0.03998400639743875,15118.180263157894,249.7786304347826 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,NIFRAGED,Nifra Green Energy Debenture 6% - 2088/89,1026.0,1026.0,1026.0,,1026.0,1026.0,0.0,,25.0,25650.0,1.0,0.0,0.0,0.0,25650.0,1026.0 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,NIL,Neco Insurance Limited,636.0,636.0,618.0,,618.1,617.5,0.6000000000000227,,330.0,205227.6,14.0,18.0,2.8301886792452833,0.09716599190283769,14659.114285714286,621.9018181818182 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,NIMB,Nepal Investment Mega Bank Limited,190.0,204.0,190.0,,198.2,199.5,-1.3000000000000114,,28160.0,5606866.4,135.0,14.0,7.368421052631578,-0.65162907268171,41532.34370370371,199.1074715909091 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,144.1,144.1,144.0,,144.0,143.4,0.5999999999999943,,3000.0,432005.0,2.0,0.09999999999999432,0.06939625260235553,0.4184100418410002,216002.5,144.00166666666667 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,NLG,NLG Insurance Company Ltd.,580.0,585.0,577.0,,585.0,590.0,-5.0,,1373.0,793041.6,23.0,8.0,1.3793103448275863,-0.847457627118644,34480.06956521739,577.5976693372178 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,NLIC,Nepal Life Insurance Co. Ltd.,760.0,760.0,747.1,,750.0,750.0,0.0,,4011.0,3002707.5,61.0,12.899999999999977,1.6973684210526288,0.0,49224.7131147541,748.6181750186986 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,NLICL,National Life Insurance Co. Ltd.,584.5,608.0,582.0,,582.0,580.0,2.0,,18710.0,11170423.8,28.0,26.0,4.448246364414029,0.3448275862068966,398943.7071428572,597.0295991448423 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,NMB,NMB Bank Limited,246.0,253.0,246.0,,249.0,248.0,1.0,,6289.0,1560410.6,47.0,7.0,2.8455284552845526,0.4032258064516129,33200.2255319149,248.1174431547146 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,NMB50,NMB 50,10.75,10.75,10.75,,10.75,10.59,0.16000000000000014,,100.0,1075.0,1.0,0.0,0.0,1.5108593012275744,1075.0,10.75 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,NMBHF2,NMB Hybrid Fund L- II,9.58,9.7,9.58,,9.6,9.58,0.019999999999999574,,800.0,7681.0,8.0,0.11999999999999922,1.2526096033402843,0.2087682672233776,960.125,9.60125 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,NMBMF,NMB Microfinance Bittiya Sanstha Ltd.,622.0,628.0,622.0,,628.0,631.0,-3.0,,210.0,130680.0,2.0,6.0,0.964630225080386,-0.4754358161648178,65340.0,622.2857142857143 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,NMFBS,National Laghubitta Bittiya Sanstha Limited,1115.0,1120.0,1115.0,,1115.1,1120.0,-4.900000000000091,,199.0,222087.8,9.0,5.0,0.4484304932735426,-0.4375000000000081,24676.42222222222,1116.0190954773868 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,NMIC,Nepal Micro Insurance Company Limited,930.1,961.5,925.1,,937.0,938.0,-1.0,,2685.0,2518831.4,56.0,36.39999999999998,3.913557681969678,-0.10660980810234541,44979.13214285714,938.1122532588454 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,515.0,530.0,515.0,,526.0,530.1,-4.100000000000023,,3572.0,1874512.7,30.0,15.0,2.912621359223301,-0.7734389737785367,62483.75666666667,524.7795912653975 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,NRIC,Nepal Reinsurance Company Limited,950.0,960.0,948.0,,950.0,952.0,-2.0,,2374.0,2257635.0,43.0,12.0,1.263157894736842,-0.21008403361344538,52503.13953488372,950.9835720303286 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,NRM,Nepal Republic Media Limited,312.1,317.0,312.1,,316.0,312.1,3.8999999999999773,,1731.0,547253.0,35.0,4.899999999999977,1.5700096123037415,1.2495994873437928,15635.8,316.1484690930098 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,NRN,NRN Infrastructure and Development Limited,1419.0,1419.0,1390.1,,1407.0,1398.0,9.0,,33407.0,46873111.2,170.0,28.90000000000009,2.036645525017624,0.6437768240343348,275724.1835294118,1403.092501571527 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,NSIF2,NMB Sulav Investment Fund - 2,10.98,10.98,10.66,,10.66,10.75,-0.08999999999999986,,2593.0,28042.88,6.0,0.3200000000000003,2.9143897996357038,-0.8372093023255801,4673.8133333333335,10.814839953721558 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,NSY,Nepal Life Samriddhi Lagani Yojana,9.22,9.5,9.22,,9.5,9.5,0.0,,2100.0,19609.0,13.0,0.27999999999999936,3.036876355748366,0.0,1508.3846153846155,9.337619047619048 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,NTC,Nepal Doorsanchar Company Limited,870.0,874.9,864.1,,865.0,869.8,-4.7999999999999545,,602.0,522800.8,28.0,10.799999999999955,1.2413793103448223,-0.5518510002299327,18671.457142857143,868.4398671096345 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,605.8,613.8,595.1,,613.0,623.0,-10.0,,2022.0,1219043.3,20.0,18.699999999999932,3.0868273357543634,-1.6051364365971106,60952.165,602.8898615232443 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,NWCL,Nepal Warehousing Company Limited ,703.0,708.5,703.0,,705.7,716.8,-11.099999999999909,,80.0,56504.0,5.0,5.5,0.7823613086770981,-1.5485491071428445,11300.8,706.3 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,NYADI,Nyadi Hydropower Limited,365.0,385.0,360.0,,366.0,366.1,-0.10000000000002274,,2254.0,834989.8,41.0,25.0,6.8493150684931505,-0.027314941272882472,20365.60487804878,370.4480035492458 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,OHL,Oriental Hotels Limited,678.0,678.0,666.1,,666.1,678.0,-11.899999999999977,,175.0,117308.0,6.0,11.899999999999977,1.755162241887902,-1.755162241887902,19551.333333333332,670.3314285714285 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,OMPL,Om Megashree Pharmaceuticals Limited,937.0,950.0,910.0,,938.0,959.0,-21.0,,1165.0,1086214.5,35.0,40.0,4.268943436499466,-2.18978102189781,31034.7,932.3729613733906 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,PBD88,10% Prime Debenture 2088,1170.1,1181.0,1170.1,,1181.0,1182.0,-1.0,,75.0,88252.5,3.0,10.900000000000091,0.9315443124519351,-0.08460236886632826,29417.5,1176.7 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,PCBL,Prime Commercial Bank Ltd.,230.0,244.0,230.0,,243.0,241.9,1.0999999999999943,,11017.0,2668541.1,64.0,14.0,6.086956521739131,0.4547333608929286,41695.9546875,242.22030498320777 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,PCBLP,Prime Commercial Bank Promoter Share,102.0,102.0,102.0,,102.0,102.0,0.0,,46894.0,4877913.88,1.0,0.0,0.0,0.0,4877913.88,104.02 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,PCIL,Palpa Cement Industries Limited,664.0,669.8,652.0,,653.0,664.0,-11.0,,6354.0,4194095.3,284.0,17.799999999999955,2.6807228915662584,-1.6566265060240966,14767.941197183098,660.0716556499842 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,PHCL,Peoples Hydropower Company Limited,302.0,302.8,300.0,,301.8,302.0,-0.19999999999998863,,13602.0,4088841.3,70.0,2.8000000000000114,0.9271523178807984,-0.06622516556291015,58412.01857142857,300.60588883987646 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,PMHPL,Panchakanya Mai Hydropower Ltd,321.0,324.0,314.5,,320.0,321.0,-1.0,,1120.0,352840.0,13.0,9.5,2.959501557632399,-0.3115264797507788,27141.53846153846,315.0357142857143 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,PMLI,Prabhu Mahalaxmi Life Insurance Limited,456.5,456.5,444.0,,444.0,444.1,-0.10000000000002274,,1780.0,792135.4,32.0,12.5,2.7382256297918945,-0.02251745102454914,24754.23125,445.01988764044944 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,PPCL,Panchthar Power Compant Limited,349.0,349.0,336.7,,338.0,346.9,-8.899999999999977,,1480.0,501597.0,13.0,12.300000000000011,3.5243553008596025,-2.5655808590371803,38584.38461538462,338.9168918918919 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,PPL,People's Power Limited,325.0,336.8,325.0,,330.0,335.0,-5.0,,10730.0,3543836.3,65.0,11.800000000000011,3.630769230769234,-1.4925373134328357,54520.55846153846,330.2736533084809 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,PRIN,Prabhu Insurance Ltd.,680.0,688.9,671.2,,688.9,676.6,12.299999999999955,,461.0,311587.4,5.0,17.699999999999932,2.6029411764705785,1.817913094886189,62317.48,675.8945770065077 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,PROFL,Progressive Finance Limited,437.9,437.9,431.0,,431.0,432.0,-1.0,,178.0,77387.0,3.0,6.899999999999977,1.5757022151176014,-0.23148148148148145,25795.666666666668,434.7584269662921 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,PRVU,Prabhu Bank Limited,186.0,197.9,186.0,,195.0,195.7,-0.6999999999999886,,36507.0,7121255.9,185.0,11.900000000000006,6.397849462365595,-0.3576903423607505,38493.27513513514,195.06549154956585 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,PSF,Prabhu Select Fund,11.74,11.95,11.74,,11.77,11.85,-0.08000000000000007,,11800.0,139153.0,5.0,0.20999999999999908,1.788756388415665,-0.6751054852320681,27830.6,11.792627118644068 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,PURE,Pure Energy Limited,841.0,845.0,840.5,,842.0,861.0,-19.0,,695.0,584730.0,18.0,4.5,0.535077288941736,-2.2067363530778166,32485.0,841.3381294964029 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,RADHI,Radhi Bidyut Company Ltd,700.3,742.0,700.3,,733.0,737.0,-4.0,,10648.0,7716781.0,61.0,41.700000000000045,5.954590889618742,-0.5427408412483039,126504.60655737705,724.7164725770098 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,RAWA,Rawa Energy Development Limited,444.9,444.9,422.1,,429.0,425.9,3.1000000000000227,,1729.0,735491.3,22.0,22.799999999999955,5.124747134187448,0.7278703921108295,33431.42272727273,425.38536726431465 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,RBBF40,RBB Focus 40,9.27,9.29,9.27,,9.29,9.27,0.019999999999999574,,400.0,3714.0,3.0,0.019999999999999574,0.21574973031283254,0.21574973031283254,1238.0,9.285 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,RBCL,Rastriya Beema Company Limited,14500.0,14699.0,14500.0,,14698.0,14557.0,141.0,,30.0,438970.0,3.0,199.0,1.3724137931034484,0.9686061688534725,146323.33333333334,14632.333333333334 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,RFPL,River Falls Power Limited,333.1,342.0,333.1,,334.2,335.0,-0.8000000000000114,,3543.0,1184331.4,43.0,8.899999999999977,2.6718703092164446,-0.2388059701492571,27542.590697674415,334.27360993508324 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,RHGCL,Rapti Hydro And General Construction Limited,258.0,266.5,258.0,,264.8,265.0,-0.19999999999998863,,3837.0,1011259.9,44.0,8.5,3.2945736434108532,-0.07547169811320326,22983.179545454546,263.55483450612456 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,260.2,263.0,259.2,,259.2,262.2,-3.0,,6617.0,1721775.3,51.0,3.8000000000000114,1.4604150653343626,-1.1441647597254005,33760.3,260.2048209158229 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,RIDI,Ridi Power Company Limited,368.6,372.0,365.0,,369.9,369.9,0.0,,171994.0,63189017.6,234.0,7.0,1.8990775908844275,0.0,270038.5367521368,367.3908252613463 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,RLEL,Ridge Line Energy Limited,875.4,903.0,875.4,,885.0,899.0,-14.0,,1661.0,1476630.4,60.0,27.600000000000023,3.1528444139821823,-1.557285873192436,24610.506666666664,889.0008428657435 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,RLFL,Reliance Finance Ltd.,470.9,470.9,462.0,,465.0,463.0,2.0,,2840.0,1318147.7,19.0,8.899999999999977,1.8899978764068757,0.4319654427645789,69376.19473684211,464.13651408450704 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,RMF1,RBB Mutual Fund 1,9.87,9.98,9.69,,9.69,9.88,-0.19000000000000128,,6500.0,64132.0,8.0,0.2900000000000009,2.9381965552178415,-1.923076923076936,8016.5,9.866461538461538 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,RMF2,RBB Mutual Fund 2,9.7,9.78,9.7,,9.78,9.97,-0.19000000000000128,,300.0,2925.0,3.0,0.08000000000000007,0.8247422680412378,-1.905717151454376,975.0,9.75 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,RNLI,Reliable Nepal Life Insurance Limited,440.3,444.0,440.3,,442.0,445.9,-3.8999999999999773,,2069.0,916122.2,68.0,3.6999999999999886,0.8403361344537789,-0.8746355685131145,13472.385294117646,442.7850169163847 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,641.2,645.0,637.0,,645.0,643.0,2.0,,1129.0,723222.1,12.0,8.0,1.2476606363069245,0.3110419906687403,60268.50833333333,640.5864481842339 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,RSML,Reliance Spinning Mills Limited,3051.0,3134.9,3001.0,,3047.0,3118.0,-71.0,,47142.0,143034964.9,792.0,133.9000000000001,4.388725008194037,-2.2771007055805,180599.70315656567,3034.1301790335583 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,RSY,Reliable Samriddhi Yojana,9.71,10.34,9.71,,10.26,10.22,0.03999999999999915,,62203.0,633212.78,23.0,0.629999999999999,6.488156539649835,0.39138943248531455,27530.99043478261,10.179778788804398 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,RURU,Ru Ru Jalbidhyut Pariyojana Limited,629.0,630.0,612.0,,612.2,618.0,-5.7999999999999545,,1889.0,1164274.1,22.0,18.0,2.8616852146263914,-0.938511326860834,52921.55,616.3441503440974 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,SABBL,Salapa Bikas Bank Limited,1066.1,1080.0,1042.1,,1069.8,1099.0,-29.200000000000045,,2775.0,2945350.5,113.0,37.90000000000009,3.555013600975527,-2.656960873521387,26065.048672566372,1061.3875675675677 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,SADBL,Shangrila Development Bank Ltd.,415.0,419.0,415.0,,415.0,418.0,-3.0,,11397.0,4741518.7,30.0,4.0,0.9638554216867471,-0.7177033492822966,158050.62333333335,416.0321751338072 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,SAGAR,Sagar Distillery Limited,1715.0,1730.0,1701.0,,1712.0,1724.0,-12.0,,3176.0,5440718.8,58.0,29.0,1.6909620991253644,-0.6960556844547563,93805.49655172414,1713.072670025189 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,SAGF,Sanima Growth Fund,10.05,10.1,10.05,,10.1,10.35,-0.25,,1300.0,13115.0,5.0,0.049999999999998934,0.49751243781093457,-2.4154589371980677,2623.0,10.088461538461539 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,SAHAS,Sahas Urja Limited,664.0,667.0,661.2,,662.0,663.8,-1.7999999999999545,,21216.0,14075436.3,162.0,5.7999999999999545,0.8734939759036076,-0.27116601385958944,86885.40925925926,663.4349688914027 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,SAIL,Shreenagar Agritech Industries Limited,1120.0,1120.0,1060.1,,1065.0,1080.0,-15.0,,8631.0,9246289.0,141.0,59.90000000000009,5.348214285714294,-1.3888888888888888,65576.51773049646,1071.2882632371684 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,SALICO,Sagarmatha Lumbini Insurance Co. Limited,606.5,606.5,590.0,,594.0,589.0,5.0,,1498.0,884659.3,11.0,16.5,2.720527617477329,0.8488964346349746,80423.57272727274,590.5602803738318 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,SANIMA,Sanima Bank Limited,375.0,375.0,371.3,,372.8,372.7,0.10000000000002274,,21607.0,8049113.2,79.0,3.6999999999999886,0.9866666666666637,0.02683123155353441,101887.5088607595,372.5234044522609 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,SANVI,Sanvi Energy Limited,582.0,601.9,582.0,,597.5,598.5,-1.0,,1403.0,840948.6,34.0,19.899999999999977,3.419243986254292,-0.1670843776106934,24733.782352941176,599.3931575196009 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,SAPDBL,Saptakoshi Development Bank Ltd,838.0,838.8,822.0,,835.0,828.0,7.0,,12149.0,10119866.0,128.0,16.799999999999955,2.004773269689732,0.8454106280193237,79061.453125,832.9793398633633 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,SARBTM,Sarbottam Cement Limited,800.0,800.0,780.5,,794.0,790.0,4.0,,1521.0,1193492.0,18.0,19.5,2.4375,0.5063291139240507,66305.11111111111,784.6758711374096 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,SBCF,Sunrise Bluechip Fund,9.38,9.5,9.38,,9.38,9.66,-0.27999999999999936,,3100.0,29258.0,4.0,0.11999999999999922,1.2793176972281364,-2.8985507246376745,7314.5,9.438064516129032 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,SBI,Nepal SBI Bank Limited,389.5,419.9,389.5,,410.0,409.9,0.10000000000002274,,1053.0,429594.8,25.0,30.399999999999977,7.804878048780482,0.02439619419371133,17183.792,407.972269705603 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,SBL,Siddhartha Bank Limited,392.3,414.0,392.3,,409.1,412.9,-3.7999999999999545,,46294.0,18979067.4,87.0,21.69999999999999,5.5314810094315545,-0.9203196899975671,218150.19999999998,409.968190262237 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,SBLD2091,7.25% SBL Debenture 2091,1079.4,1079.4,1079.4,,1079.4,1048.0,31.40000000000009,,25.0,26985.0,1.0,0.0,0.0,2.996183206106879,26985.0,1079.4 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,SCB,Standard Chartered Bank Limited,660.8,660.8,655.0,,656.9,657.0,-0.10000000000002274,,1437.0,943416.0,26.0,5.7999999999999545,0.8777239709443031,-0.015220700152210461,36285.230769230766,656.5177453027139 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,SEF,Siddhartha Equity Fund,9.75,9.8,9.65,,9.8,9.75,0.05000000000000071,,39800.0,387490.0,6.0,0.15000000000000036,1.538461538461542,0.5128205128205201,64581.666666666664,9.735929648241205 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,SFEF,Sunrise Focused Equity Fund,10.0,10.1,10.0,,10.0,10.02,-0.019999999999999574,,41000.0,411830.0,11.0,0.09999999999999964,0.9999999999999963,-0.19960079840318934,37439.09090909091,10.044634146341464 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,SFMF,Sunrise First Mutual Fund,10.15,10.15,10.15,,10.15,10.11,0.040000000000000924,,100.0,1015.0,1.0,0.0,0.0,0.3956478733926897,1015.0,10.15 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,SGHC,Swet-Ganga Hydropower & Construction Limited ,324.8,329.9,319.1,,320.0,324.8,-4.800000000000011,,25002.0,8034730.1,121.0,10.799999999999955,3.3251231527093457,-1.4778325123152742,66402.72809917355,321.36349492040637 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,SGHL,Sanigad Hydro Limited,535.0,535.6,520.0,,521.5,535.0,-13.5,,18695.0,9832487.5,1068.0,15.600000000000023,2.9158878504672936,-2.5233644859813085,9206.448970037452,525.9420968173308 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,SGIC,Sanima GIC Insurance Limited,458.1,465.4,458.1,,462.1,460.0,2.1000000000000227,,721.0,333463.7,22.0,7.2999999999999545,1.593538528705513,0.45652173913043975,15157.44090909091,462.5016643550624 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,SHEL,Singati Hydro Energy Limited,304.0,307.5,304.0,,305.1,305.0,0.10000000000002274,,25504.0,7798315.0,81.0,3.5,1.151315789473684,0.03278688524590909,96275.49382716049,305.7683108531995 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,SHINE,Shine Resunga Development Bank Ltd.,410.0,414.5,410.0,,410.0,412.4,-2.3999999999999773,,4406.0,1814453.0,26.0,4.5,1.097560975609756,-0.5819592628515948,69786.65384615384,411.8141171130277 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,SHIVM,SHIVAM CEMENTS LTD,626.4,674.0,626.4,,639.9,639.2,0.6999999999999318,,42249.0,27680765.2,146.0,47.60000000000002,7.598978288633465,0.10951188986231723,189594.2821917808,655.1815474922483 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,SHL,Soaltee Hotel Limited,500.0,501.0,498.8,,500.0,500.0,0.0,,1942.0,970460.0,12.0,2.1999999999999886,0.43999999999999767,0.0,80871.66666666667,499.7219361483007 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1458.0,1458.0,1457.9,,1457.9,1502.9,-45.0,,50.0,72898.0,3.0,0.09999999999990905,0.006858710562408029,-2.994211191696054,24299.333333333332,1457.96 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,SHPC,Sanima Mai Hydropower Ltd.,506.0,510.0,503.0,,504.2,508.0,-3.8000000000000114,,9476.0,4791699.3,36.0,7.0,1.383399209486166,-0.7480314960629943,133102.75833333333,505.6668742085268 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,SICL,Shikhar Insurance Co. Ltd.,620.0,620.0,610.0,,620.0,611.1,8.899999999999977,,1632.0,998074.0,26.0,10.0,1.6129032258064515,1.4563901161839268,38387.46153846154,611.5649509803922 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,SIFC,Shree Investment Finance Co. Ltd.,520.0,520.0,518.0,,518.0,518.1,-0.10000000000002274,,275.0,142855.0,7.0,2.0,0.38461538461538464,-0.019301293186647892,20407.85714285714,519.4727272727273 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,SIGS3,Siddhartha Investment Growth Scheme 3,10.7,10.7,10.7,,10.7,10.77,-0.07000000000000028,,1400.0,14980.0,5.0,0.0,0.0,-0.6499535747446638,2996.0,10.7 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,SIKLES,Sikles Hydropower Limited,556.0,569.9,555.2,,555.2,557.0,-1.7999999999999545,,3588.0,2001886.5,42.0,14.699999999999932,2.6438848920863185,-0.32315978456013544,47663.96428571428,557.939381270903 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,SINDU,Sindhu Bikash Bank Ltd,700.1,710.0,700.1,,710.0,710.0,0.0,,1718.0,1215025.5,24.0,9.899999999999977,1.4140837023282355,0.0,50626.0625,707.2325378346915 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,SIPD,Shikhar power Development Limited,682.0,682.0,662.1,,669.3,680.0,-10.700000000000045,,6278.0,4212092.5,162.0,19.899999999999977,2.91788856304985,-1.5735294117647125,26000.570987654322,670.9290379101625 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,270.0,274.0,270.0,,272.0,275.0,-3.0,,2117.0,576038.2,35.0,4.0,1.4814814814814816,-1.090909090909091,16458.234285714283,272.1011809163911 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,SJLIC,SuryaJyoti Life Insurance Company Limited,415.0,418.0,413.0,,416.0,415.0,1.0,,1006.0,417998.3,46.0,5.0,1.2048192771084338,0.24096385542168677,9086.919565217391,415.50526838966204 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,769.0,769.0,755.0,,755.1,758.0,-2.8999999999999773,,3711.0,2810557.7,32.0,14.0,1.8205461638491547,-0.38258575197888883,87829.928125,757.3585825922933 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,SKHEL,Suryakunda Hydro Electric Limited,971.0,998.0,968.1,,990.0,988.0,2.0,,590.0,577853.0,20.0,29.899999999999977,3.0792996910401627,0.20242914979757085,28892.65,979.4118644067796 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,SKHL,Super Khudi Hydropower Limited,885.0,891.0,877.0,,880.0,894.0,-14.0,,1875.0,1651991.5,58.0,14.0,1.5819209039548021,-1.5659955257270695,28482.612068965518,881.0621333333333 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,806.1,810.0,806.1,,806.1,806.6,-0.5,,993.0,801572.9,15.0,3.8999999999999773,0.48381094157052196,-0.061988594098685845,53438.193333333336,807.2234642497483 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1131.1,1131.1,1071.0,,1085.0,1077.3,7.7000000000000455,,156.0,170176.0,6.0,60.09999999999991,5.313411723101398,0.7147498375568593,28362.666666666668,1090.871794871795 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,SLCF,Sanima Large Cap Fund,9.75,10.0,9.7,,9.7,10.05,-0.3500000000000014,,16550.0,163607.5,5.0,0.3000000000000007,3.076923076923084,-3.482587064676631,32721.5,9.885649546827795 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,740.0,753.0,728.0,,752.0,740.0,12.0,,1374.0,1015979.0,28.0,25.0,3.3783783783783785,1.6216216216216217,36284.96428571428,739.4315866084426 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,SMB,Support Microfinance Bittiya Sanstha Ltd.,1840.0,1840.0,1811.0,,1812.7,1849.9,-37.200000000000045,,350.0,637724.0,12.0,29.0,1.576086956521739,-2.01091950916266,53143.666666666664,1822.0685714285714 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1537.0,1537.0,1537.0,,1537.0,1536.9,0.09999999999990905,,163.0,250420.0,3.0,0.0,0.0,0.006506604203260397,83473.33333333333,1536.3190184049079 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,SMH,Super Mai Hydropower Limited,507.0,510.0,506.0,,508.0,506.0,2.0,,1815.0,920540.8,26.0,4.0,0.7889546351084813,0.3952569169960474,35405.415384615386,507.18501377410473 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,SMHL,Super Madi Hydropower Limited,510.0,510.0,499.0,,501.0,498.0,3.0,,58813.0,29561470.0,303.0,11.0,2.156862745098039,0.6024096385542169,97562.60726072607,502.63496165813683 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,SMJC,Sagarmatha Jalabidhyut Company Limited,444.6,457.0,441.3,,442.0,444.6,-2.6000000000000227,,3872.0,1720878.6,50.0,15.699999999999989,3.531264057579844,-0.584795321637432,34417.572,444.44178719008266 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,770.0,770.0,770.0,,770.0,770.0,0.0,,11.0,8240.6,6.0,0.0,0.0,0.0,1373.4333333333334,749.1454545454545 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,SNLI,Sun Nepal Life Insurance Company Limited,430.1,434.0,429.0,,432.0,430.1,1.8999999999999773,,3040.0,1308745.9,93.0,5.0,1.162520344106022,0.441757730760283,14072.536559139784,430.50851973684206 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,SNORL,Snow Rivers Limited,972.0,985.0,942.0,,948.4,971.4,-23.0,,17423.0,16828431.3,421.0,43.0,4.423868312757202,-2.367716697549928,39972.52090261283,965.8744934856225 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,SOHL,Solu Hydropower Limited,564.1,600.0,564.1,,590.1,593.7,-3.6000000000000227,,25205.0,14917998.5,377.0,35.89999999999998,6.364119836908346,-0.6063668519454308,39570.28779840849,591.8666336044436 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,SONA,Sonapur Minerals And Oil Limited,428.0,428.0,406.0,,407.7,407.7,0.0,,6947.0,2834717.7,109.0,22.0,5.14018691588785,0.0,26006.584403669727,408.0491866992947 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,SOPL,Sopan Pharmaceuticals Limited,794.2,852.0,794.2,,825.0,836.0,-11.0,,29318.0,24422288.2,548.0,57.799999999999955,7.277763787459072,-1.3157894736842104,44566.21934306569,833.0134456647793 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,SPC,Samling Power Company Limited,427.9,427.9,414.9,,414.9,417.1,-2.2000000000000455,,1648.0,686349.0,11.0,13.0,3.0380930123860717,-0.5274514504914997,62395.36363636364,416.4739077669903 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,SPDL,Synergy Power Development Ltd.,376.0,385.0,370.1,,370.1,385.0,-14.899999999999977,,11888.0,4441825.1,53.0,14.899999999999977,3.9627659574468024,-3.870129870129864,83808.02075471697,373.6393926648721 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,SPHL,Sayapatri Hydropower Limited,520.1,556.2,520.1,,525.0,528.0,-3.0,,631.0,335608.0,24.0,36.10000000000002,6.940972889828884,-0.5681818181818182,13983.666666666666,531.8668779714739 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,SPIL,Siddhartha Premier Insurance Limited,699.0,704.0,690.0,,704.0,700.0,4.0,,1912.0,1325150.1,18.0,14.0,2.0028612303290414,0.5714285714285714,73619.45000000001,693.0701359832636 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,SPL,Shuvam Power Limited,661.0,661.0,655.0,,655.0,650.0,5.0,,600.0,396000.0,2.0,6.0,0.9077155824508321,0.7692307692307693,198000.0,660.0 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,SRLI,Sanima Reliance Life Insurance Limited,380.0,384.0,378.0,,380.0,381.2,-1.1999999999999886,,2291.0,875421.2,56.0,6.0,1.5789473684210527,-0.3147953830010463,15632.521428571428,382.1131383675251 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,SSHL,Shiva Shree Hydropower Ltd,205.0,206.8,203.1,,204.0,204.5,-0.5,,21442.0,4383180.5,89.0,3.700000000000017,1.804878048780496,-0.24449877750611246,49249.2191011236,204.4203199328421 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,STC,Salt Trading Corporation,5190.0,5190.0,5190.0,,5190.0,5190.0,0.0,,1.0,5215.0,1.0,0.0,0.0,0.0,5215.0,5215.0 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2011.1,2045.0,2011.1,,2035.0,2031.0,4.0,,170.0,343756.0,9.0,33.90000000000009,1.685644672070016,0.19694731659281145,38195.11111111111,2022.0941176470587 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,685.0,685.0,680.0,,680.0,680.0,0.0,,2220.0,1509751.0,9.0,5.0,0.7299270072992701,0.0,167750.11111111112,680.068018018018 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,619.0,630.0,619.0,,622.2,621.1,1.1000000000000227,,2527.0,1577633.6,12.0,11.0,1.7770597738287561,0.17710513604894906,131469.46666666667,624.3108824693312 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,SYPNL,SY Panel Nepal Limited,1335.0,1364.0,1327.1,,1330.0,1334.0,-4.0,,12308.0,16433517.4,192.0,36.90000000000009,2.7640449438202315,-0.29985007496251875,85591.23645833334,1335.189909002275 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,TAMOR,Sanima Middle Tamor Hydropower Limited,449.2,456.9,449.2,,455.0,453.9,1.1000000000000227,,16024.0,7283547.0,113.0,7.699999999999989,1.7141585040071214,0.24234412866270608,64456.16814159292,454.5398776834748 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,TPC,Terhathum Power Company Limited,360.0,363.8,355.3,,359.9,359.0,0.8999999999999773,,6081.0,2173750.0,23.0,8.5,2.361111111111111,0.2506963788300772,94510.86956521739,357.46587732280875 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,557.9,565.0,550.0,,553.6,557.9,-4.2999999999999545,,11368.0,6353666.7,473.0,15.0,2.688653880623768,-0.7707474457788053,13432.69915433404,558.9080489092189 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,TRH,Taragaon Regency Hotel Limited,771.2,781.0,771.2,,781.0,770.4,10.600000000000023,,68.0,52490.0,3.0,9.799999999999955,1.2707468879667991,1.3759086188992762,17496.666666666668,771.9117647058823 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,TSHL,Three Star Hydropower Limited,375.5,386.7,375.0,,386.0,383.0,3.0,,812.0,306594.4,15.0,11.699999999999989,3.1158455392809556,0.7832898172323759,20439.626666666667,377.5793103448276 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,TTL,Trade Tower Limited,735.0,740.0,725.8,,727.7,730.0,-2.2999999999999545,,3041.0,2213343.8,69.0,14.200000000000045,1.9319727891156526,-0.3150684931506787,32077.446376811593,727.8341992765537 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,TVCL,Trishuli Jal Vidhyut Company Limited ,477.5,489.2,477.5,,480.0,489.4,-9.399999999999977,,84.0,40369.0,6.0,11.699999999999989,2.45026178010471,-1.920719248058843,6728.166666666667,480.5833333333333 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,UAIL,United Ajod Insurance Limited,455.0,455.0,446.1,,447.1,447.2,-0.0999999999999659,,3585.0,1615640.1,37.0,8.899999999999977,1.9560439560439509,-0.022361359570654268,43665.94864864865,450.6666945606695 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,UHEWA,Upper Hewakhola Hydropower Company Limited,560.0,584.0,560.0,,575.0,579.6,-4.600000000000023,,5111.0,2934334.9,53.0,24.0,4.285714285714286,-0.7936507936507976,55364.80943396226,574.121483075719 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2700.0,2948.0,2700.0,,2740.0,2797.5,-57.5,,900.0,2470717.0,29.0,248.0,9.185185185185185,-2.0554066130473636,85197.13793103448,2745.241111111111 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,ULHC,Upper Lohore Khola Hydropower Company Limited,345.0,354.9,345.0,,349.0,345.0,4.0,,852.0,297925.0,26.0,9.899999999999977,2.8695652173912976,1.1594202898550725,11458.653846153846,349.67723004694835 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,UMHL,United Modi Hydropower Ltd.,570.0,582.0,570.0,,577.0,580.9,-3.8999999999999773,,10878.0,6249718.0,49.0,12.0,2.1052631578947367,-0.6713720089516229,127545.26530612246,574.5282220996506 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,UMRH,United IDI Mardi RB Hydropower Limited.,538.0,563.0,531.1,,543.9,534.0,9.899999999999977,,6479.0,3518443.3,44.0,31.899999999999977,5.929368029739773,1.8539325842696586,79964.62045454545,543.0534496064207 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,UNHPL,Union Hydropower Limited,392.0,392.0,386.0,,386.3,389.5,-3.1999999999999886,,730.0,284278.1,19.0,6.0,1.530612244897959,-0.8215661103979431,14962.005263157893,389.42205479452053 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1337.2,1337.2,1257.2,,1257.2,1274.0,-16.799999999999955,,140.0,177623.0,9.0,80.0,5.982650314089141,-1.318681318681315,19735.88888888889,1268.7357142857143 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,UPCL,UNIVERSAL POWER COMPANY LTD,346.5,350.0,345.2,,346.0,349.9,-3.8999999999999773,,7226.0,2503306.1,53.0,4.800000000000011,1.3852813852813886,-1.1146041726207423,47232.19056603774,346.43040409631885 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,UPPER,Upper Tamakoshi Hydropower Ltd,196.0,197.8,195.0,,195.5,195.4,0.09999999999999432,,20745.0,4057620.3,105.0,2.8000000000000114,1.4285714285714344,0.051177072671440275,38644.002857142856,195.59509761388284 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,USHEC,Upper Solu Hydro Electric Company Limited,485.0,495.0,485.0,,492.0,491.0,1.0,,400.0,196732.0,21.0,10.0,2.0618556701030926,0.20366598778004072,9368.190476190477,491.83 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,USHL,Upper Syange Hydropower Limited,570.0,570.0,536.5,,549.8,543.0,6.7999999999999545,,1652.0,896191.6,26.0,33.5,5.87719298245614,1.2523020257826805,34468.907692307694,542.4888619854721 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1152.1,1184.0,1152.1,,1170.0,1182.0,-12.0,,210.0,245800.0,6.0,31.90000000000009,2.7688568700633707,-1.015228426395939,40966.666666666664,1170.4761904761904 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,670.2,679.9,670.2,,672.1,683.0,-10.899999999999977,,160.0,108165.0,15.0,9.699999999999932,1.447329155475967,-1.5959004392386498,7211.0,676.03125 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,VLUCL,Vision Lumbini Urja Company Limited ,426.2,427.0,426.2,,427.0,434.9,-7.899999999999977,,170.0,72569.0,9.0,0.8000000000000114,0.18770530267480323,-1.8165095424235407,8063.222222222223,426.8764705882353 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1339.0,1339.0,1330.1,,1332.0,1354.0,-22.0,,110.0,146534.7,3.0,8.900000000000091,0.664675130694555,-1.6248153618906942,48844.9,1332.1336363636365 +2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,YMHL,Yambaling Hydropower Limited,640.4,661.0,640.0,,645.5,650.0,-4.5,,21653.0,14052689.6,468.0,21.0,3.2792004996876956,-0.6923076923076923,30027.11452991453,648.995039948275 From c291227bea08ac92444717c5847187e0c31e24c5 Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Thu, 30 Jul 2026 08:15:35 +0000 Subject: [PATCH 7/9] Update market data (2026-07-30 14:00:24 NPT) [run:30525961138-1] --- .../2026/07/market_summary_2026-07-30.csv | 1 + data/nepse/2026/07/today_price_2026-07-30.csv | 330 ++++++++++++++++++ 2 files changed, 331 insertions(+) diff --git a/data/nepse/2026/07/market_summary_2026-07-30.csv b/data/nepse/2026/07/market_summary_2026-07-30.csv index 93677647..141a2d3e 100644 --- a/data/nepse/2026/07/market_summary_2026-07-30.csv +++ b/data/nepse/2026/07/market_summary_2026-07-30.csv @@ -5,3 +5,4 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-30T06:45:41+00:00,2026-07-30T12:30:41+05:45,2026-07-30,12:30:41,1785393941,3,6,12,OPEN,,,,,,,,,, 2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,OPEN,,,,,,,,,, 2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,OPEN,,,,,,,,,, +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,OPEN,,,,,,,,,, diff --git a/data/nepse/2026/07/today_price_2026-07-30.csv b/data/nepse/2026/07/today_price_2026-07-30.csv index b38a1efb..81623582 100644 --- a/data/nepse/2026/07/today_price_2026-07-30.csv +++ b/data/nepse/2026/07/today_price_2026-07-30.csv @@ -1570,3 +1570,333 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,VLUCL,Vision Lumbini Urja Company Limited ,426.2,427.0,426.2,,427.0,434.9,-7.899999999999977,,170.0,72569.0,9.0,0.8000000000000114,0.18770530267480323,-1.8165095424235407,8063.222222222223,426.8764705882353 2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1339.0,1339.0,1330.1,,1332.0,1354.0,-22.0,,110.0,146534.7,3.0,8.900000000000091,0.664675130694555,-1.6248153618906942,48844.9,1332.1336363636365 2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,nepse_official,OPEN,2026-07-30,YMHL,Yambaling Hydropower Limited,640.4,661.0,640.0,,645.5,650.0,-4.5,,21653.0,14052689.6,468.0,21.0,3.2792004996876956,-0.6923076923076923,30027.11452991453,648.995039948275 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,900.1,940.0,900.1,,930.0,926.2,3.7999999999999545,,142.0,131123.3,10.0,39.89999999999998,4.432840795467167,0.41027855754696113,13112.329999999998,923.4035211267604 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,ADBL,Agricultural Development Bank Limited,306.0,325.0,306.0,,320.3,321.1,-0.8000000000000114,,15263.0,4889459.7,67.0,19.0,6.209150326797386,-0.2491435689816292,72977.0104477612,320.34722531612397 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,ADBLD83,10.35% Agricultural Bank Debenture 2083,1015.0,1020.0,1015.0,,1020.0,1034.3,-14.299999999999955,,225.0,229375.0,2.0,5.0,0.49261083743842365,-1.382577588707334,114687.5,1019.4444444444445 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,AHL,Asian Hydropower Limited,417.0,420.0,416.5,,416.8,417.0,-0.19999999999998863,,857.0,357687.5,14.0,3.5,0.8393285371702638,-0.04796163069544092,25549.10714285714,417.37164527421237 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,AHPC,Arun Valley Hydropower Development Co. Ltd.,267.6,270.0,267.5,,267.5,268.3,-0.8000000000000114,,17638.0,4729085.0,70.0,2.5,0.9342301943198803,-0.2981736861721995,67558.35714285714,268.1191178138111 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,366.0,368.0,362.0,,362.0,365.0,-3.0,,81396.0,29660268.6,218.0,6.0,1.639344262295082,-0.821917808219178,136056.2779816514,364.3946704997789 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,AKPL,Arun Kabeli Power Ltd.,255.2,259.8,255.2,,257.0,258.9,-1.8999999999999773,,8838.0,2272772.3,59.0,4.600000000000023,1.8025078369906047,-0.733874082657388,38521.56440677966,257.1591197103417 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1051.0,1096.0,1051.0,,1088.0,1084.9,3.099999999999909,,3146.0,3368336.4,40.0,45.0,4.281636536631779,0.28574062125540683,84208.41,1070.6727272727273 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,ALICL,Asian Life Insurance Co. Limited,436.0,436.0,431.5,,432.4,436.0,-3.6000000000000227,,766.0,331166.1,9.0,4.5,1.0321100917431194,-0.8256880733945007,36796.23333333333,432.3317232375979 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5500.0,6134.0,5489.0,,5601.0,5658.0,-57.0,,3385.0,18950587.5,56.0,645.0,11.727272727272728,-1.007423117709438,338403.34821428574,5598.401033973412 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,APHL,Appolo Hydropower Limited,846.0,865.0,825.0,,829.1,846.0,-16.899999999999977,,6267.0,5259574.9,173.0,40.0,4.7281323877068555,-1.9976359338061438,30402.167052023124,839.2492261049945 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,API,Api Power Company Ltd.,339.0,339.0,332.0,,334.9,335.0,-0.10000000000002274,,40482.0,13524557.6,137.0,7.0,2.0648967551622417,-0.029850746268663506,98719.39854014598,334.08817746158786 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1013.0,1030.0,1013.0,,1017.2,1013.0,4.2000000000000455,,1286.0,1315904.0,30.0,17.0,1.678183613030602,0.4146100691016827,43863.46666666667,1023.253499222395 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,BANDIPUR,Bandipur Cablecar and Tourism Limited,729.0,735.0,720.0,,721.0,722.2,-1.2000000000000455,,5726.0,4137865.6,145.0,15.0,2.05761316872428,-0.1661589587371982,28537.004137931035,722.6450576318547 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,BARUN,Barun Hydropower Co. Ltd.,325.0,329.9,324.0,,324.0,325.9,-1.8999999999999773,,6885.0,2237056.5,39.0,5.899999999999977,1.8153846153846083,-0.5830009205277623,57360.42307692308,324.9174291938998 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,BBC,Bishal Bazar Company Limited,4186.0,4400.0,3825.0,,4297.0,4300.0,-3.0,,405.0,1723826.0,20.0,575.0,13.736263736263737,-0.06976744186046512,86191.3,4256.36049382716 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,BEDC,Bhugol Energy Development Company Limited,321.1,325.0,321.1,,323.2,322.1,1.099999999999966,,3772.0,1219869.7,41.0,3.8999999999999773,1.214574898785418,0.34150884818378324,29752.91951219512,323.40129904559916 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,BFC,Best Finance Company Ltd.,485.0,562.0,485.0,,513.0,509.0,4.0,,15462.0,7892360.0,104.0,77.0,15.876288659793813,0.7858546168958742,75888.07692307692,510.4359073858492 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,BGWT,Bhagawati Hydropower Development Company Limited,580.1,581.5,580.0,,580.0,597.0,-17.0,,983.0,570799.4,17.0,1.5,0.25857610756766075,-2.8475711892797317,33576.43529411765,580.6708036622584 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,BHCL,Bikash Hydropower Company Limited,491.2,497.7,490.0,,490.4,495.1,-4.7000000000000455,,9834.0,4841801.8,132.0,7.699999999999989,1.5675895765472287,-0.9493031710765593,36680.316666666666,492.3532438478747 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,BHDC,Bindhyabasini Hydropower Development Company Limited,433.9,440.0,424.0,,430.8,433.9,-3.099999999999966,,1260.0,542979.5,24.0,16.0,3.6874855957593917,-0.7144503341783742,22624.145833333332,430.93611111111113 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,BHL,Balephi Hydropower Limited,213.0,214.0,212.0,,212.0,213.0,-1.0,,29328.0,6234820.7,163.0,2.0,0.9389671361502347,-0.4694835680751174,38250.43374233129,212.58935829241682 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,BHPL,Barahi Hydropower Public Limited,476.0,476.5,470.3,,470.3,472.1,-1.8000000000000114,,1070.0,505020.8,19.0,6.199999999999989,1.302521008403359,-0.3812751535691615,26580.042105263157,471.9820560747663 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,BJHL,Bhujung Hydropower Limited,688.3,730.0,688.3,,720.0,724.5,-4.5,,6943.0,4978179.5,60.0,41.700000000000045,6.058404765363947,-0.6211180124223602,82969.65833333334,717.0069854529742 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,280.3,287.0,280.3,,282.0,285.8,-3.8000000000000114,,4343.0,1231922.7,49.0,6.699999999999989,2.3902961113093073,-1.3296011196641047,25141.279591836734,283.6570803591987 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,BNT,Bottlers Nepal (Terai) Limited,11750.0,11850.0,11660.0,,11850.0,11750.0,100.0,,95.0,1118890.0,6.0,190.0,1.6170212765957446,0.851063829787234,186481.66666666666,11777.78947368421 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,BPCL,Butwal Power Company Limited,693.0,693.0,649.2,,650.0,660.0,-10.0,,7097.0,4619213.5,90.0,43.799999999999955,6.320346320346314,-1.5151515151515151,51324.59444444445,650.8684655488235 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,BUNGAL,Bungal Hydro Limited,593.0,599.5,585.0,,585.0,593.0,-8.0,,14272.0,8440730.4,168.0,14.5,2.4451939291736933,-1.3490725126475547,50242.44285714286,591.4188901345292 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,C30MF,Citizens Super 30 Mutual Fund,9.8,10.07,9.8,,10.07,10.07,0.0,,10100.0,101680.0,4.0,0.2699999999999996,2.7551020408163223,0.0,25420.0,10.067326732673267 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,938.0,943.0,932.0,,932.1,938.0,-5.899999999999977,,5225.0,4880763.1,69.0,11.0,1.1727078891257996,-0.6289978678038355,70735.69710144927,934.1173397129186 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,CBLD88,Civil Bank Debenture 2088,1201.0,1205.0,1200.0,,1200.0,1221.0,-21.0,,54.0,64930.0,4.0,5.0,0.4163197335553705,-1.71990171990172,16232.5,1202.4074074074074 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,CFCL,Central Finance Co. Ltd.,611.0,661.7,611.0,,655.0,642.5,12.5,,64577.0,42033521.5,208.0,50.700000000000045,8.29787234042554,1.9455252918287937,202084.23798076922,650.9054539541942 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,CGH,Chandragiri Hills Limited,790.0,790.0,787.1,,787.7,790.0,-2.2999999999999545,,1328.0,1046758.0,20.0,2.8999999999999773,0.36708860759493384,-0.29113924050632334,52337.9,788.2213855421687 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,CHCL,Chilime Hydropower Company Limited,494.0,495.0,490.0,,491.0,494.0,-3.0,,46143.0,22747184.4,66.0,5.0,1.0121457489878543,-0.6072874493927125,344654.3090909091,492.97151030492165 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,CHDC,CEDB Holdings Limited,2231.0,2255.0,2231.0,,2240.0,2243.0,-3.0,,3693.0,8286584.0,63.0,24.0,1.0757507844016136,-0.13374944271065536,131533.07936507938,2243.8624424587056 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,CHL,Chhyangdi Hydropower Ltd.,267.0,267.0,258.0,,262.0,263.7,-1.6999999999999886,,19320.0,5024659.3,52.0,9.0,3.3707865168539324,-0.6446719757299919,96628.06346153846,260.075533126294 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,CIT,Citizen Investment Trust,1710.0,1724.9,1710.0,,1719.9,1720.0,-0.09999999999990905,,1188.0,2040485.9,55.0,14.900000000000091,0.8713450292397715,-0.0058139534883668055,37099.74363636364,1717.5807239057237 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,CITY,City Hotel Limited,374.0,374.0,362.1,,369.0,370.0,-1.0,,53540.0,19566506.8,269.0,11.899999999999977,3.181818181818176,-0.2702702702702703,72737.94349442379,365.4558610384759 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,CKHL,Chirkhwa Hydropower Limited ,585.0,601.5,571.0,,572.0,585.0,-13.0,,100.0,58080.0,10.0,30.5,5.213675213675214,-2.2222222222222223,5808.0,580.8 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,CLI,Citizen Life Insurance Company Limited,425.0,446.1,425.0,,445.0,447.0,-2.0,,4456.0,1985832.1,81.0,21.100000000000023,4.964705882352947,-0.44742729306487694,24516.445679012348,445.6535233393178 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,CORBL,Corporate Development Bank Limited,1382.8,1382.8,1199.0,,1225.0,1317.0,-92.0,,61111.0,76176649.4,986.0,183.79999999999995,13.291871564940697,-6.985573272589218,77258.26511156188,1246.5292565986485 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,CREST,Crest Micro Life Insurance Limited,1190.0,1224.9,1160.0,,1180.5,1199.7,-19.200000000000045,,1257.0,1489074.0,34.0,64.90000000000009,5.45378151260505,-1.6004001000250099,43796.294117647056,1184.6252983293557 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,CSY,Citizens Santulit Yojana,9.0,9.2,9.0,,9.01,9.01,0.0,,750.0,6781.0,6.0,0.1999999999999993,2.2222222222222143,0.0,1130.1666666666667,9.041333333333334 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1340.0,1340.0,1315.0,,1326.0,1327.0,-1.0,,455.0,607601.0,15.0,25.0,1.8656716417910446,-0.07535795026375283,40506.73333333333,1335.3868131868132 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,CZBIL,Citizens Bank International Limited,196.6,208.9,196.6,,205.0,206.9,-1.9000000000000057,,49382.0,10152070.8,80.0,12.300000000000011,6.256358087487291,-0.9183180280328688,126900.88500000001,205.58241464501236 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,850.0,850.0,830.3,,830.4,836.7,-6.300000000000068,,3159.0,2637956.7,34.0,19.700000000000045,2.3176470588235345,-0.7529580494801085,77586.96176470589,835.0606837606838 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,DHEL,Daramkhola Hydro Energy Limited,597.0,597.0,584.0,,584.0,597.0,-13.0,,8395.0,4946200.0,111.0,13.0,2.1775544388609713,-2.1775544388609713,44560.36036036036,589.1840381179273 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,DHPL,Dibyashwori Hydropower Ltd.,299.0,299.0,283.5,,290.1,292.0,-1.8999999999999773,,1803.0,512391.2,14.0,15.5,5.183946488294314,-0.6506849315068415,36599.37142857143,284.18813089295617 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,DOLTI,Dolti Power Company Limited,323.6,325.0,321.0,,324.0,323.6,0.39999999999997726,,3412.0,1098687.9,41.0,4.0,1.2360939431396787,0.12360939431396083,26797.265853658533,322.0070046893317 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,DORDI,Dordi Khola Jal Bidyut Company Limited,264.9,264.9,254.0,,256.0,259.0,-3.0,,18376.0,4705952.6,70.0,10.899999999999977,4.114760286900709,-1.1583011583011582,67227.89428571428,256.09232694819326 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,EBL,Everest Bank Limited,727.0,727.0,721.0,,721.6,727.0,-5.399999999999977,,3983.0,2877425.0,47.0,6.0,0.8253094910591471,-0.7427785419532293,61221.8085106383,722.4265628922923 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,ECL,Everest Colour Limited,990.0,1138.6,990.0,,1138.6,990.1,148.4999999999999,,1980.0,2250055.0,198.0,148.5999999999999,15.010101010101002,14.998485001514986,11363.914141414141,1136.391414141414 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,EDBL,Excel Development Bank Ltd.,573.0,576.0,573.0,,576.0,579.0,-3.0,,930.0,535650.0,5.0,3.0,0.5235602094240838,-0.5181347150259068,107130.0,575.9677419354839 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,EHPL,Eastern Hydropower Limited,350.0,360.0,341.2,,344.5,343.8,0.6999999999999886,,2994.0,1029065.3,38.0,18.80000000000001,5.3714285714285745,0.20360674810936258,27080.665789473685,343.70918503674017 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,ENL,Emerging Nepal Limited,814.0,814.0,796.0,,810.0,804.0,6.0,,60.0,48380.0,5.0,18.0,2.211302211302211,0.7462686567164178,9676.0,806.3333333333334 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,763.0,768.0,763.0,,764.0,762.7,1.2999999999999545,,60.0,45870.0,4.0,5.0,0.655307994757536,0.17044709584370715,11467.5,764.5 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,960.0,960.0,945.0,,950.0,950.0,0.0,,1870.0,1769059.6,38.0,15.0,1.5625,0.0,46554.200000000004,946.0211764705883 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,GBBD85,"Garima Debenture, 2085",1062.1,1065.0,1062.1,,1063.0,1062.1,0.900000000000091,,75.0,79752.5,3.0,2.900000000000091,0.27304396949440646,0.08473778363620102,26584.166666666668,1063.3666666666666 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,GBBL,Garima Bikas Bank Limited,420.0,425.0,417.6,,420.0,422.0,-2.0,,8322.0,3492551.3,37.0,7.399999999999977,1.7619047619047565,-0.47393364928909953,94393.27837837837,419.67691660658494 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,GBIME,Global IME Bank Limited,244.1,263.0,244.1,,255.1,256.9,-1.799999999999983,,236205.0,60945044.9,414.0,18.900000000000006,7.742728390004099,-0.7006617360840729,147210.2533816425,258.01759022882663 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,GBIMEP,Global IME Bank Ltd. Promoter Share,114.8,114.8,111.4,,111.4,120.8,-9.399999999999991,,25000.0,2836000.0,2.0,3.3999999999999915,2.9616724738675884,-7.781456953642377,1418000.0,113.44 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,GBIMESY2,Global IME Sammunat Yojana -2,9.3,9.3,9.3,,9.3,9.39,-0.08999999999999986,,300.0,2790.0,3.0,0.0,0.0,-0.9584664536741198,930.0,9.3 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,730.0,752.0,730.0,,741.7,749.9,-8.199999999999932,,1827.0,1364163.6,22.0,22.0,3.0136986301369864,-1.093479130550731,62007.43636363637,746.6686371100164 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,GCIL,Ghorahi Cement Industry Limited,360.0,363.0,359.0,,360.0,358.0,2.0,,3427.0,1234833.6,67.0,4.0,1.1111111111111112,0.5586592178770949,18430.352238805972,360.32494893492856 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,GFCL,Goodwill Finance Limited,624.7,624.7,613.1,,613.1,613.0,0.10000000000002274,,2952.0,1812297.4,23.0,11.600000000000023,1.856891307827761,0.016313213703103218,78795.53913043477,613.9218834688346 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,GHL,Ghalemdi Hydro Limited,230.0,230.0,226.0,,226.1,227.6,-1.5,,11741.0,2660142.1,44.0,4.0,1.7391304347826086,-0.6590509666080844,60457.775,226.56861425772934 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,GIBF1,Global IME Balanced Fund-1,10.66,10.66,10.65,,10.66,10.65,0.009999999999999787,,20800.0,221575.0,9.0,0.009999999999999787,0.09380863039399424,0.09389671361502147,24619.444444444445,10.65264423076923 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1076.3,1078.1,1076.3,,1078.1,1107.0,-28.90000000000009,,40.0,43043.0,6.0,1.7999999999999545,0.16723961720709418,-2.6106594399277405,7173.833333333333,1076.075 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1815.0,1815.0,1782.1,,1800.0,1810.0,-10.0,,85.0,152933.7,8.0,32.90000000000009,1.8126721763085452,-0.5524861878453038,19116.7125,1799.22 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,GLH,GreenLife Hydropower Limited,253.6,254.8,252.1,,252.5,253.6,-1.0999999999999943,,7035.0,1780712.0,45.0,2.700000000000017,1.064668769716095,-0.43375394321766336,39571.37777777778,253.12181947405827 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1305.2,1305.2,1222.2,,1222.2,1243.1,-20.899999999999864,,201.0,248385.0,8.0,83.0,6.359178669935642,-1.6812806692944948,31048.125,1235.7462686567164 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,465.0,474.0,462.3,,462.3,464.9,-2.599999999999966,,3119.0,1450049.8,15.0,11.699999999999989,2.5161290322580623,-0.5592600559259983,96669.98666666666,464.9085604360372 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,GMLI,Guardian Micro Life Insurance Limited ,1135.4,1145.0,1135.4,,1145.0,1155.0,-10.0,,522.0,596740.0,13.0,9.599999999999909,0.8455169984146477,-0.8658008658008658,45903.07692307692,1143.1800766283525 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,GRDBL,Green Development Bank Ltd.,1059.0,1074.8,1055.0,,1063.0,1071.9,-8.900000000000091,,5068.0,5413937.8,36.0,19.799999999999955,1.8696883852691175,-0.83030133407968,150387.1611111111,1068.2592344119969 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,GSY,Garima Samriddhi Yojana,9.5,9.81,9.5,,9.81,9.77,0.040000000000000924,,2200.0,21273.0,11.0,0.3100000000000005,3.263157894736848,0.409416581371555,1933.909090909091,9.669545454545455 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,GUFL,Gurkhas Finance Ltd.,576.4,582.9,572.0,,575.1,579.0,-3.8999999999999773,,9357.0,5382948.9,61.0,10.899999999999977,1.8910478834142916,-0.6735751295336748,88245.06393442623,575.2857646681629 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,GVL,Green Ventures Limited,476.1,488.0,476.1,,483.0,486.0,-3.0,,2160.0,1039898.8,42.0,11.899999999999977,2.4994749002310392,-0.6172839506172839,24759.495238095238,481.4346296296296 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,H8020,Himalayan 80-20,11.7,11.7,11.65,,11.65,11.7,-0.049999999999998934,,3400.0,39770.0,5.0,0.049999999999998934,0.4273504273504183,-0.4273504273504183,7954.0,11.697058823529412 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,HATHY,Hathway Investment Nepal Limited,726.0,739.0,720.0,,720.0,726.0,-6.0,,793.0,574236.2,35.0,19.0,2.6170798898071626,-0.8264462809917356,16406.74857142857,724.1313997477931 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,HBL,Himalayan Bank Limited,188.1,202.0,188.1,,196.9,198.0,-1.0999999999999943,,22412.0,4429184.3,274.0,13.900000000000006,7.389686337054761,-0.5555555555555527,16164.906204379562,197.62557112261288 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,HDHPC,Himal Dolakha Hydropower Company Limited,212.0,215.0,212.0,,212.6,214.5,-1.9000000000000057,,14338.0,3056893.1,76.0,3.0,1.4150943396226416,-0.8857808857808884,40222.277631578945,213.2021969591296 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,HDL,Himalayan Distillery Limited,1170.0,1170.0,1164.3,,1165.1,1165.0,0.09999999999990905,,8733.0,10183427.5,127.0,5.7000000000000455,0.4871794871794911,0.008583690987116657,80184.46850393701,1166.085823886408 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,HEI,Himalayan Everest Insurance Limited,533.0,535.0,533.0,,535.0,542.8,-7.7999999999999545,,50.0,26680.0,3.0,2.0,0.37523452157598497,-1.4369933677229099,8893.333333333334,533.6 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,HEIP,Himalayan Everest Insurance Limited Promoter,335.0,343.0,321.9,,340.0,341.9,-1.8999999999999773,,817.0,273828.5,7.0,21.100000000000023,6.298507462686574,-0.5557180462123361,39118.357142857145,335.16340269277845 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,HFIN,Hotel Forest Inn Limited,717.0,729.8,702.0,,703.0,717.0,-14.0,,13364.0,9557887.9,277.0,27.799999999999955,3.8772663877266322,-1.9525801952580195,34505.01046931408,715.1966402274768 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,HHL,Himalayan Hydropower Limited,336.1,345.0,336.1,,339.0,340.0,-1.0,,7431.0,2529125.6,52.0,8.899999999999977,2.648021422195768,-0.29411764705882354,48637.03076923077,340.34794778630067 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,HIDCL,Hydorelectricity Investment and Development Company Ltd,260.0,262.8,258.0,,259.0,260.0,-1.0,,5517.0,1430703.3,64.0,4.800000000000011,1.8461538461538505,-0.38461538461538464,22354.7390625,259.326318651441 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,193.9,193.9,190.0,,190.0,190.8,-0.8000000000000114,,36559.0,6962230.1,109.0,3.9000000000000057,2.011346054667357,-0.41928721174004785,63873.67064220183,190.43819852840613 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,HIMSTAR,Him Star Urja Company Limited,728.1,732.0,728.1,,728.6,742.9,-14.299999999999955,,904.0,659764.0,26.0,3.8999999999999773,0.5356407086938576,-1.9248889487144913,25375.53846153846,729.8274336283185 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,897.9,897.9,871.0,,871.1,880.0,-8.899999999999977,,757.0,659747.8,5.0,26.899999999999977,2.995879273861229,-1.0113636363636338,131949.56,871.5294583883752 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,HLI,Himalayan Life Insurance Limited,325.8,329.0,325.0,,325.0,325.8,-0.8000000000000114,,9178.0,2987826.1,111.0,4.0,1.2277470841006752,-0.24554941682013853,26917.352252252254,325.5421769448682 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,HLICF,HLI Large Cap Fund,8.7,8.7,8.5,,8.6,8.69,-0.08999999999999986,,900.0,7760.0,8.0,0.1999999999999993,2.2988505747126355,-1.03567318757192,970.0,8.622222222222222 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,HPPL,Himalayan Power Partner Ltd.,389.0,399.9,383.0,,383.0,394.7,-11.699999999999989,,108966.0,42422697.1,334.0,16.899999999999977,4.344473007712076,-2.9642766658221404,127014.0631736527,389.3204953838812 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,HRL,Himalayan Reinsurance Limited,610.0,610.0,598.0,,598.0,601.1,-3.1000000000000227,,21728.0,13050444.7,253.0,12.0,1.9672131147540985,-0.5157211778406292,51582.785375494066,600.627977724595 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,HURJA,Himalaya Urja Bikas Company Limited,237.0,237.0,233.0,,233.1,234.2,-1.0999999999999943,,16589.0,3886712.4,62.0,4.0,1.6877637130801686,-0.46968403074295234,62688.90967741935,234.29455663391403 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,ICFC,ICFC Finance Limited,618.0,618.0,613.0,,613.1,618.0,-4.899999999999977,,695.0,426767.7,14.0,5.0,0.8090614886731391,-0.7928802588996727,30483.407142857144,614.0542446043165 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,ICFCD88,9% ICFC Finance Limited Debenture 2088,1140.0,1140.0,1140.0,,1140.0,1140.0,0.0,,25.0,28500.0,1.0,0.0,0.0,0.0,28500.0,1140.0 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,ICFCD89,8% ICFC Finance Limited Debenture 2089,1099.0,1100.0,1090.6,,1100.0,1100.0,0.0,,185.0,202864.0,6.0,9.400000000000091,0.8553230209281247,0.0,33810.666666666664,1096.5621621621622 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,IGI,IGI Prudential insurance Limited,449.5,449.5,436.1,,436.1,441.0,-4.899999999999977,,1773.0,780803.9,19.0,13.399999999999977,2.9810901001112295,-1.111111111111106,41094.94210526316,440.3857304004512 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,IHL,Ingwa Hydropower Limited,355.0,355.0,345.2,,350.0,350.0,0.0,,574.0,200502.0,17.0,9.800000000000011,2.760563380281693,0.0,11794.235294117647,349.30662020905925 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,842.7,893.8,842.7,,893.8,887.0,6.7999999999999545,,30.0,26044.0,3.0,51.09999999999991,6.06384241129701,0.766629086809465,8681.333333333334,868.1333333333333 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,ILI,IME Life Insurance Company Limited,415.5,420.0,415.2,,418.5,418.0,0.5,,1941.0,811264.2,74.0,4.800000000000011,1.1552346570397138,0.11961722488038277,10963.02972972973,417.9619783616692 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,JBBD87,Jyoti Bikash Bank Bond 2087,1111.0,1111.0,1111.0,,1111.0,1112.0,-1.0,,25.0,27775.0,1.0,0.0,0.0,-0.08992805755395684,27775.0,1111.0 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,JBBL,Jyoti Bikas Bank Limited,345.1,349.8,345.1,,348.0,347.2,0.8000000000000114,,10057.0,3502965.8,31.0,4.699999999999989,1.3619240799768149,0.2304147465437821,112998.89677419355,348.311206125087 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1260.0,1269.0,1255.1,,1262.0,1262.0,0.0,,919.0,1158465.2,25.0,13.900000000000091,1.1031746031746104,0.0,46338.608,1260.571490750816 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,JFL,Janaki Finance Company Limited,402.9,404.0,395.0,,395.0,401.0,-6.0,,1904.0,755442.5,23.0,9.0,2.2338049143708116,-1.4962593516209477,32845.32608695652,396.766018907563 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,JHAPA,Jhapa Energy Limited,1131.0,1139.0,1108.0,,1124.1,1134.9,-10.800000000000182,,1279.0,1444038.1,36.0,31.0,2.7409372236958442,-0.951625693893751,40112.169444444444,1129.0368256450352 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,JOSHI,Joshi Hydropower Development Company Ltd,269.5,269.5,265.0,,265.0,264.0,1.0,,5846.0,1562643.3,40.0,4.5,1.6697588126159555,0.3787878787878788,39066.082500000004,267.30128292849815 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,KAHL,Kalanga Hydro Limited,548.0,560.0,536.0,,536.0,549.0,-13.0,,26365.0,14408697.3,898.0,24.0,4.37956204379562,-2.3679417122040074,16045.319933184855,546.5085264555282 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,KBL,Kumari Bank Limited,210.0,224.7,210.0,,221.5,221.0,0.5,,121981.0,27051890.1,294.0,14.699999999999989,6.999999999999995,0.22624434389140274,92013.23163265307,221.77134225822056 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,KBSH,Kutheli Bukhari Small Hydropower Limited,959.0,959.0,920.0,,920.1,945.0,-24.899999999999977,,14035.0,13090771.1,204.0,39.0,4.066736183524505,-2.634920634920632,64170.44656862745,932.72327039544 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,KDBY,Kumari Dhanabriddhi Yojana,11.16,11.2,11.1,,11.1,11.16,-0.0600000000000005,,6800.0,75583.0,12.0,0.09999999999999964,0.8960573476702477,-0.5376344086021551,6298.583333333333,11.11514705882353 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,KDL,Kalinchowk Darshan Limited,766.2,785.0,766.2,,780.0,784.0,-4.0,,1316.0,1026072.6,29.0,18.799999999999955,2.453667449752017,-0.5102040816326531,35381.81379310345,779.6904255319149 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,KEF,Kumari Equity Fund,10.11,10.4,10.11,,10.28,10.35,-0.07000000000000028,,2900.0,29836.0,13.0,0.2900000000000009,2.868447082096943,-0.6763285024154617,2295.076923076923,10.288275862068966 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,KHPL,Kalinchock Hydropower Limited,1008.0,1008.0,901.9,,901.9,1061.0,-159.10000000000002,,28261.0,25893956.4,353.0,106.10000000000002,10.525793650793654,-14.995287464655988,73353.98413597733,916.2434591840345 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,KKHC,Khanikhola Hydropower Co. Ltd.,295.0,301.7,293.0,,297.3,295.0,2.3000000000000114,,260437.0,77978135.9,827.0,8.699999999999989,2.9491525423728775,0.7796610169491563,94290.36989117292,299.41266371521715 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,784.0,784.0,761.3,,761.3,784.0,-22.700000000000045,,2104.0,1632712.3,14.0,22.700000000000045,2.895408163265312,-2.895408163265312,116622.30714285714,776.0039448669202 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,KPCL,Kalika power Company Ltd,470.0,474.0,470.0,,474.0,470.0,4.0,,489.0,230616.0,9.0,4.0,0.851063829787234,0.851063829787234,25624.0,471.60736196319016 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,KSBBL,Kamana Sewa Bikas Bank Limited,484.9,484.9,479.0,,479.0,482.8,-3.8000000000000114,,8630.0,4144862.5,44.0,5.899999999999977,1.216745720767164,-0.7870753935376991,94201.42045454546,480.2853418308227 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,KSY,Kumari Sabal Yojana,9.9,9.9,9.9,,9.9,9.9,0.0,,1300.0,12870.0,3.0,0.0,0.0,0.0,4290.0,9.9 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,LBBL,Lumbini Bikas Bank Ltd.,488.3,499.8,488.3,,491.6,495.0,-3.3999999999999773,,14436.0,7105902.7,56.0,11.5,2.3551095637927504,-0.6868686868686823,126891.11964285714,492.23487808257136 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,LEC,Liberty Energy Company Limited,238.2,238.2,225.3,,225.3,226.9,-1.5999999999999943,,62605.0,14211856.0,134.0,12.899999999999977,5.415617128463467,-0.7051564565888031,106058.62686567164,227.00832201900806 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,LICN,Life Insurance Corporation (Nepal) Limited,789.9,789.9,780.2,,780.2,789.9,-9.699999999999932,,1047.0,820394.3,15.0,9.699999999999932,1.2280035447524917,-1.2280035447524917,54692.95333333334,783.5666666666667 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,900.0,900.0,883.0,,885.0,910.0,-25.0,,1500.0,1327922.0,10.0,17.0,1.8888888888888888,-2.7472527472527473,132792.2,885.2813333333334 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,LSL,Laxmi Sunrise Bank Limited,230.0,230.5,227.0,,228.0,228.5,-0.5,,65728.0,15041412.6,113.0,3.5,1.5217391304347827,-0.2188183807439825,133109.8460176991,228.84330270204478 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,LUK,Laxmi Unnati Kosh,10.47,10.48,10.16,,10.16,10.79,-0.629999999999999,,5710.0,59628.8,5.0,0.3200000000000003,3.056351480420251,-5.838739573679324,11925.76,10.442872154115587 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,LVF2,Laxmi Value Fund 2,9.03,9.08,9.01,,9.08,9.3,-0.22000000000000064,,6190.0,55928.9,5.0,0.07000000000000028,0.7751937984496156,-2.365591397849469,11185.78,9.035363489499192 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,MABEL,Mabilung Energy Limited,582.1,600.0,582.1,,596.0,600.0,-4.0,,1376.0,822895.7,46.0,17.899999999999977,3.0750730115100455,-0.6666666666666667,17889.036956521737,598.0346656976744 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,MAKAR,Makar Jitumaya Suri Hydropower Limited,449.0,449.0,436.1,,436.2,440.0,-3.8000000000000114,,23526.0,10327857.0,90.0,12.899999999999977,2.873051224944316,-0.8636363636363662,114753.96666666666,438.99757714868656 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,MANDU,Mandu Hydropower Limited,830.0,830.0,815.0,,815.0,825.0,-10.0,,1679.0,1369665.0,10.0,15.0,1.8072289156626504,-1.2121212121212122,136966.5,815.7623585467541 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,820.0,844.6,820.0,,834.0,820.0,14.0,,165.0,137513.1,12.0,24.600000000000023,3.0000000000000027,1.707317073170732,11459.425000000001,833.4127272727274 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,269.0,275.0,268.0,,268.0,269.0,-1.0,,17805.0,4800950.0,145.0,7.0,2.6022304832713754,-0.37174721189591076,33110.0,269.640550407189 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,MBL,Machhapuchhre Bank Limited,246.1,261.0,246.1,,256.7,259.0,-2.3000000000000114,,28475.0,7323788.5,78.0,14.900000000000006,6.054449410808617,-0.8880308880308925,93894.72435897436,257.2006496927129 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,MBLEF,MBL Equity Fund,10.0,10.2,10.0,,10.02,10.2,-0.17999999999999972,,5900.0,59132.0,6.0,0.1999999999999993,1.9999999999999927,-1.7647058823529385,9855.333333333334,10.022372881355933 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,MCHL,Menchhiyam Hydropower Limited,296.2,296.2,281.0,,282.0,283.3,-1.3000000000000114,,1491.0,422402.5,25.0,15.199999999999989,5.131667792032407,-0.4588775150017689,16896.1,283.30147551978536 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,MDB,Miteri Development Bank Limited,570.0,640.0,570.0,,584.0,590.0,-6.0,,3060.0,1791047.0,39.0,70.0,12.280701754385964,-1.0169491525423728,45924.282051282054,585.309477124183 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,MEHL,Manakamana Engineering Hydropower Limited,307.0,309.9,301.0,,305.0,307.0,-2.0,,1055.0,322079.7,23.0,8.899999999999977,2.899022801302924,-0.6514657980456027,14003.465217391305,305.28881516587677 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,MEL,Modi Energy Limited,218.0,221.0,217.1,,218.5,217.9,0.5999999999999943,,4208.0,921539.6,68.0,3.9000000000000057,1.788990825688076,0.27535566773749165,13552.052941176471,218.99705323193916 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,MEN,Mountain Energy Nepal Limited,598.9,599.0,594.1,,594.1,599.0,-4.899999999999977,,9244.0,5511014.3,78.0,4.899999999999977,0.8181666388378657,-0.8180300500834686,70654.02948717949,596.1720359151882 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,MERO,Mero Microfinance Bittiya Sanstha Ltd.,671.0,680.0,670.0,,679.9,679.0,0.8999999999999773,,1611.0,1082160.1,19.0,10.0,1.4903129657228018,0.13254786450662404,56955.79473684211,671.7319056486655 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,MFIL,Manjushree Finance Ltd.,772.0,790.0,772.0,,785.5,791.8,-6.2999999999999545,,2833.0,2225445.0,22.0,18.0,2.33160621761658,-0.7956554685526591,101156.59090909091,785.5435933639252 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,MHCL,Molung Hydropower Company Limited,323.0,323.0,313.0,,318.0,314.1,3.8999999999999773,,950.0,300666.0,28.0,10.0,3.0959752321981426,1.2416427889207187,10738.07142857143,316.49052631578945 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,MHL,Mandakini Hydropower Limited,470.0,470.0,468.0,,469.0,474.0,-5.0,,715.0,334940.0,11.0,2.0,0.425531914893617,-1.0548523206751055,30449.090909090908,468.4475524475524 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,MHNL,Mountain Hydro Nepal Limited,241.9,241.9,238.0,,238.0,243.0,-5.0,,6175.0,1471421.0,22.0,3.9000000000000057,1.6122364613476665,-2.05761316872428,66882.77272727272,238.2868016194332 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,MKCL,Muktinath Krishi Company Limited,1150.0,1150.0,1115.5,,1116.1,1143.9,-27.800000000000182,,111.0,125274.1,7.0,34.5,3.0,-2.430282367339818,17896.3,1128.5954954954955 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,MKHC,Maya Khola Hydropower Company Limited,290.0,290.1,288.0,,289.0,290.1,-1.1000000000000227,,3659.0,1057777.5,30.0,2.1000000000000227,0.7241379310344906,-0.37917959324371686,35259.25,289.0892320306095 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,MKHL,Mai Khola Hydropower Limited,498.6,505.0,498.0,,499.0,514.0,-15.0,,482.0,240967.0,14.0,7.0,1.4039310068190936,-2.9182879377431905,17211.928571428572,499.93153526970957 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,MKJC,Mailung Khola Jal Vidhyut Company Limited,465.0,470.0,464.0,,466.5,465.2,1.3000000000000114,,1606.0,751673.0,26.0,6.0,1.2903225806451613,0.27944969905417266,28910.5,468.04047322540475 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1140.0,1140.0,1140.0,,1140.0,1134.0,6.0,,13.0,14820.0,1.0,0.0,0.0,0.5291005291005291,14820.0,1140.0 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,MLBL,Mahalaxmi Bikas Bank Ltd.,355.1,357.8,353.1,,353.1,358.0,-4.899999999999977,,4162.0,1475388.2,29.0,4.699999999999989,1.3235708251196814,-1.3687150837988764,50875.45517241379,354.4901970206631 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1140.2,1140.2,1140.2,,1140.2,1172.0,-31.799999999999955,,10.0,11402.0,1.0,0.0,0.0,-2.7133105802047743,11402.0,1140.2 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1690.0,1690.0,1639.0,,1670.0,1690.0,-20.0,,837.0,1381985.0,35.0,51.0,3.0177514792899407,-1.183431952662722,39485.28571428572,1651.1170848267623 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,MMF1,Mega Mutual Fund -1,9.0,9.06,8.95,,9.0,9.2,-0.1999999999999993,,26000.0,234062.0,17.0,0.11000000000000121,1.2222222222222356,-2.173913043478253,13768.35294117647,9.002384615384615 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,493.0,493.0,474.0,,474.0,482.0,-8.0,,2927.0,1397757.0,26.0,19.0,3.8539553752535496,-1.6597510373443984,53759.88461538462,477.53911855141786 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,MNBBL,Muktinath Bikas Bank Ltd.,372.0,375.0,369.0,,370.0,371.2,-1.1999999999999886,,6914.0,2562479.1,57.0,6.0,1.6129032258064515,-0.32327586206896247,44955.77368421053,370.6217963552213 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,MNMF1,Muktinath Mutual Fund 1,9.51,9.79,9.51,,9.58,9.75,-0.16999999999999993,,101350.0,991967.0,11.0,0.27999999999999936,2.9442691903259663,-1.7435897435897427,90178.81818181818,9.787538233843119 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,MPFL,Multipurpose Finance Company Limited,610.0,623.8,610.0,,616.5,621.0,-4.5,,2407.0,1487934.9,14.0,13.799999999999955,2.2622950819672054,-0.7246376811594203,106281.06428571428,618.1698795180722 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,MSHL,Mid Solu Hydropower Limited,609.0,624.0,609.0,,609.6,609.3,0.3000000000000682,,158.0,97019.0,8.0,15.0,2.4630541871921183,0.04923682914821406,12127.375,614.0443037974684 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1198.1,1210.0,1198.1,,1210.0,1205.0,5.0,,193.0,232000.6,12.0,11.900000000000091,0.9932392955512972,0.4149377593360996,19333.383333333335,1202.075647668394 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,NABBC,Narayani Development Bank Limited,776.5,797.8,776.5,,785.0,785.1,-0.10000000000002274,,6276.0,4964083.2,44.0,21.299999999999955,2.743077913715384,-0.012737230925999585,112820.07272727274,790.9629063097515 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,NABIL,Nabil Bank Limited,530.0,566.0,530.0,,555.0,557.5,-2.5,,34421.0,19089097.7,232.0,36.0,6.7924528301886795,-0.4484304932735426,82280.59353448276,554.5770808518056 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,740.0,751.0,737.5,,743.0,729.3,13.700000000000045,,548.0,405590.5,10.0,13.5,1.8243243243243243,1.878513643219532,40559.05,740.1286496350365 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,NBF3,Nabil Balanced Fund-3,10.09,10.09,9.78,,9.8,10.09,-0.28999999999999915,,4140.0,40947.1,10.0,0.3100000000000005,3.072348860257686,-2.874132804757177,4094.71,9.890603864734299 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,NBL,Nepal Bank Limited,259.0,274.0,259.0,,267.0,272.0,-5.0,,32373.0,8665403.5,99.0,15.0,5.7915057915057915,-1.8382352941176472,87529.32828282828,267.67378679764 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,NBLD87,8.5% Nepal Bank Debenture 2087,1090.0,1090.0,1090.0,,1090.0,1100.0,-10.0,,25.0,27250.0,1.0,0.0,0.0,-0.9090909090909091,27250.0,1090.0 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1480.0,1485.0,1480.0,,1480.1,1500.0,-19.90000000000009,,613.0,907349.3,7.0,5.0,0.33783783783783783,-1.3266666666666727,129621.32857142857,1480.1783034257749 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,NFS,Nepal Finance Ltd.,577.1,580.0,577.1,,577.2,578.5,-1.2999999999999545,,2220.0,1284663.3,24.0,2.8999999999999773,0.5025125628140664,-0.22471910112358764,53527.637500000004,578.6771621621622 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,NGPL,Ngadi Group Power Ltd.,413.9,413.9,407.6,,408.0,409.9,-1.8999999999999773,,21556.0,8813160.4,99.0,6.2999999999999545,1.5221067890794768,-0.4635276896804043,89021.82222222222,408.8495268138801 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,NHDL,Nepal Hydro Developers Ltd.,630.0,648.8,630.0,,636.9,630.0,6.899999999999977,,877.0,554070.0,12.0,18.799999999999955,2.984126984126977,1.0952380952380916,46172.5,631.7787913340935 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,NHPC,National Hydro Power Company Limited,260.0,274.0,260.0,,266.0,267.6,-1.6000000000000227,,89599.0,23889379.0,254.0,14.0,5.384615384615385,-0.5979073243647319,94052.67322834645,266.6255092132725 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1042.0,1042.0,1042.0,,1042.0,1045.0,-3.0,,25.0,26050.0,1.0,0.0,0.0,-0.28708133971291866,26050.0,1042.0 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,NIBLGF,NIBL Growth Fund,9.0,9.0,9.0,,9.0,9.11,-0.10999999999999943,,3050.0,27450.0,5.0,0.0,0.0,-1.2074643249176666,5490.0,9.0 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,NIBLSTF,NIBL Stable Fund,8.73,8.73,8.52,,8.52,8.99,-0.47000000000000064,,1100.0,9582.0,5.0,0.21000000000000085,2.4054982817869512,-5.2280311457174715,1916.4,8.710909090909091 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,NIBSF2,NIBL Samriddhi Fund -2,8.55,8.55,8.54,,8.55,8.75,-0.1999999999999993,,10200.0,87209.0,6.0,0.010000000000001563,0.11695906432750366,-2.2857142857142776,14534.833333333334,8.549901960784315 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,NICA,NIC Asia Bank Ltd.,322.0,351.7,322.0,,337.6,338.9,-1.2999999999999545,,5438.0,1846454.2,55.0,29.69999999999999,9.223602484472046,-0.38359398052521526,33571.89454545455,339.5465612357484 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,NICFC,NIC Asia Flexi CAP Fund,9.05,9.11,9.03,,9.11,9.12,-0.009999999999999787,,2600.0,23549.5,7.0,0.08000000000000007,0.8839779005524869,-0.10964912280701522,3364.214285714286,9.0575 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,NICGF2,NIC ASIA Growth Fund-2,9.0,9.05,9.0,,9.05,9.14,-0.08999999999999986,,1300.0,11706.0,4.0,0.05000000000000071,0.5555555555555635,-0.9846827133479196,2926.5,9.004615384615384 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,NICL,Nepal Insurance Co. Ltd.,510.0,510.0,505.4,,505.4,510.0,-4.600000000000023,,7992.0,4063667.0,17.0,4.600000000000023,0.9019607843137301,-0.9019607843137301,239039.23529411765,508.46684184184187 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,556.0,556.0,550.2,,551.0,558.0,-7.0,,4077.0,2246780.0,37.0,5.7999999999999545,1.043165467625891,-1.2544802867383513,60723.78378378379,551.0865832720137 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,NICSF,NIC Asia Select Fund 30,9.0,9.0,8.9,,8.9,8.95,-0.049999999999998934,,6700.0,60250.0,7.0,0.09999999999999964,1.1111111111111072,-0.5586592178770831,8607.142857142857,8.992537313432836 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,NIFRA,Nepal Infrastructure Bank Limited,250.0,251.0,249.0,,250.0,250.1,-0.09999999999999432,,11768.0,2939888.4,176.0,2.0,0.8,-0.03998400639743875,16703.91136363636,249.82056424201224 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,NIFRAGED,Nifra Green Energy Debenture 6% - 2088/89,1026.0,1026.0,1026.0,,1026.0,1026.0,0.0,,25.0,25650.0,1.0,0.0,0.0,0.0,25650.0,1026.0 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,NIL,Neco Insurance Limited,636.0,636.0,618.0,,622.7,617.5,5.2000000000000455,,430.0,267497.6,15.0,18.0,2.8301886792452833,0.8421052631579021,17833.173333333332,622.0874418604651 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,NIMB,Nepal Investment Mega Bank Limited,190.0,204.0,190.0,,199.7,199.5,0.19999999999998863,,39712.0,7898372.2,179.0,14.0,7.368421052631578,0.10025062656641033,44124.9843575419,198.89132252215956 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,144.1,144.1,144.0,,144.0,143.4,0.5999999999999943,,3000.0,432005.0,2.0,0.09999999999999432,0.06939625260235553,0.4184100418410002,216002.5,144.00166666666667 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,NLG,NLG Insurance Company Ltd.,580.0,585.0,576.0,,576.0,590.0,-14.0,,1891.0,1091421.6,30.0,9.0,1.5517241379310345,-2.3728813559322033,36380.72,577.1663670015865 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,NLIC,Nepal Life Insurance Co. Ltd.,760.0,760.0,747.1,,747.7,750.0,-2.2999999999999545,,4147.0,3104386.7,64.0,12.899999999999977,1.6973684210526288,-0.3066666666666606,48506.0421875,748.5861345551001 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,NLICL,National Life Insurance Co. Ltd.,584.5,608.0,582.0,,584.0,580.0,4.0,,20367.0,12137609.6,33.0,26.0,4.448246364414029,0.6896551724137931,367806.3515151515,595.9448912456425 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,NMB,NMB Bank Limited,246.0,253.0,246.0,,248.0,248.0,0.0,,10650.0,2642852.4,65.0,7.0,2.8455284552845526,0.0,40659.267692307694,248.15515492957746 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,NMB50,NMB 50,10.75,10.75,10.75,,10.75,10.59,0.16000000000000014,,100.0,1075.0,1.0,0.0,0.0,1.5108593012275744,1075.0,10.75 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,NMBHF2,NMB Hybrid Fund L- II,9.58,9.7,9.58,,9.6,9.58,0.019999999999999574,,1300.0,12521.0,11.0,0.11999999999999922,1.2526096033402843,0.2087682672233776,1138.2727272727273,9.631538461538462 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,NMBMF,NMB Microfinance Bittiya Sanstha Ltd.,622.0,628.0,622.0,,628.0,631.0,-3.0,,210.0,130680.0,2.0,6.0,0.964630225080386,-0.4754358161648178,65340.0,622.2857142857143 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,NMFBS,National Laghubitta Bittiya Sanstha Limited,1115.0,1120.0,1115.0,,1115.1,1120.0,-4.900000000000091,,231.0,257771.0,10.0,5.0,0.4484304932735426,-0.4375000000000081,25777.1,1115.891774891775 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,NMIC,Nepal Micro Insurance Company Limited,930.1,961.5,925.1,,935.0,938.0,-3.0,,2715.0,2546891.4,58.0,36.39999999999998,3.913557681969678,-0.31982942430703626,43911.92068965517,938.0815469613259 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,515.0,530.0,515.0,,520.1,530.1,-10.0,,4502.0,2360613.4,50.0,15.0,2.912621359223301,-1.8864365214110543,47212.268,524.3477121279432 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,NRIC,Nepal Reinsurance Company Limited,950.0,960.0,948.0,,948.0,952.0,-4.0,,5168.0,4910775.7,74.0,12.0,1.263157894736842,-0.42016806722689076,66361.83378378379,950.227496130031 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,NRM,Nepal Republic Media Limited,312.1,317.0,312.1,,315.1,312.1,3.0,,1861.0,588268.5,41.0,4.899999999999977,1.5700096123037415,0.9612303748798462,14348.012195121952,316.10343901128425 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,NRN,NRN Infrastructure and Development Limited,1419.0,1419.0,1390.1,,1400.0,1398.0,2.0,,42680.0,59873750.2,206.0,28.90000000000009,2.036645525017624,0.14306151645207438,290649.272815534,1402.8526288659793 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,NSIF2,NMB Sulav Investment Fund - 2,10.98,10.98,10.66,,10.66,10.75,-0.08999999999999986,,2793.0,30174.88,7.0,0.3200000000000003,2.9143897996357038,-0.8372093023255801,4310.697142857143,10.8037522377372 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,NSY,Nepal Life Samriddhi Lagani Yojana,9.22,9.5,9.22,,9.45,9.5,-0.05000000000000071,,2500.0,23372.0,15.0,0.27999999999999936,3.036876355748366,-0.5263157894736916,1558.1333333333334,9.3488 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,NTC,Nepal Doorsanchar Company Limited,870.0,874.9,864.1,,865.0,869.8,-4.7999999999999545,,1059.0,918185.8,42.0,10.799999999999955,1.2413793103448223,-0.5518510002299327,21861.56666666667,867.0309726156752 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,605.8,613.8,595.1,,613.0,623.0,-10.0,,2123.0,1280956.3,23.0,18.699999999999932,3.0868273357543634,-1.6051364365971106,55693.752173913046,603.3708431464909 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,NWCL,Nepal Warehousing Company Limited ,703.0,708.5,700.0,,700.2,716.8,-16.59999999999991,,1610.0,1130256.0,33.0,8.5,1.209103840682788,-2.315848214285702,34250.181818181816,702.0223602484472 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,NYADI,Nyadi Hydropower Limited,365.0,385.0,360.0,,366.0,366.1,-0.10000000000002274,,2304.0,853289.8,46.0,25.0,6.8493150684931505,-0.027314941272882472,18549.778260869567,370.35147569444445 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,OHL,Oriental Hotels Limited,678.0,678.0,666.1,,666.2,678.0,-11.799999999999955,,225.0,150622.0,9.0,11.899999999999977,1.755162241887902,-1.740412979351026,16735.777777777777,669.4311111111111 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,OMPL,Om Megashree Pharmaceuticals Limited,937.0,950.0,910.0,,938.0,959.0,-21.0,,1315.0,1227301.5,43.0,40.0,4.268943436499466,-2.18978102189781,28541.89534883721,933.3091254752852 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,PBD88,10% Prime Debenture 2088,1170.1,1181.0,1170.1,,1181.0,1182.0,-1.0,,75.0,88252.5,3.0,10.900000000000091,0.9315443124519351,-0.08460236886632826,29417.5,1176.7 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,PCBL,Prime Commercial Bank Ltd.,230.0,244.0,230.0,,242.0,241.9,0.09999999999999432,,13284.0,3217274.9,79.0,14.0,6.086956521739131,0.04133939644480956,40724.998734177214,242.19172688949112 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,PCBLP,Prime Commercial Bank Promoter Share,102.0,102.0,102.0,,102.0,102.0,0.0,,46894.0,4877913.88,1.0,0.0,0.0,0.0,4877913.88,104.02 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,PCIL,Palpa Cement Industries Limited,664.0,669.8,637.4,,645.0,664.0,-19.0,,20847.0,13557100.6,396.0,32.39999999999998,4.879518072289153,-2.86144578313253,34235.10252525252,650.3142226699285 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,PHCL,Peoples Hydropower Company Limited,302.0,302.8,300.0,,300.0,302.0,-2.0,,19252.0,5790882.5,94.0,2.8000000000000114,0.9271523178807984,-0.6622516556291391,61605.132978723406,300.7938136297528 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,PMHPL,Panchakanya Mai Hydropower Ltd,321.0,324.0,314.5,,320.0,321.0,-1.0,,1120.0,352840.0,13.0,9.5,2.959501557632399,-0.3115264797507788,27141.53846153846,315.0357142857143 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,PMLI,Prabhu Mahalaxmi Life Insurance Limited,456.5,456.5,444.0,,444.0,444.1,-0.10000000000002274,,1960.0,871959.4,40.0,12.5,2.7382256297918945,-0.02251745102454914,21798.985,444.8772448979592 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,PPCL,Panchthar Power Compant Limited,349.0,349.0,335.0,,336.0,346.9,-10.899999999999977,,5051.0,1704192.1,29.0,14.0,4.011461318051576,-3.1421158835399186,58765.24482758621,337.3969708968521 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,PPL,People's Power Limited,325.0,336.8,325.0,,327.1,335.0,-7.899999999999977,,16501.0,5434776.0,85.0,11.800000000000011,3.630769230769234,-2.3582089552238736,63938.541176470586,329.36040239985454 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,PRIN,Prabhu Insurance Ltd.,680.0,688.9,671.2,,688.9,676.6,12.299999999999955,,461.0,311587.4,5.0,17.699999999999932,2.6029411764705785,1.817913094886189,62317.48,675.8945770065077 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,PROFL,Progressive Finance Limited,437.9,437.9,431.0,,431.0,432.0,-1.0,,178.0,77387.0,3.0,6.899999999999977,1.5757022151176014,-0.23148148148148145,25795.666666666668,434.7584269662921 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,PRSF,Prabhu Smart Fund,12.77,12.77,12.77,,12.77,12.95,-0.17999999999999972,,100.0,1277.0,1.0,0.0,0.0,-1.3899613899613878,1277.0,12.77 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,PRVU,Prabhu Bank Limited,186.0,197.9,186.0,,195.0,195.7,-0.6999999999999886,,40308.0,7862761.1,206.0,11.900000000000006,6.397849462365595,-0.3576903423607505,38168.743203883496,195.0670115113625 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,PSF,Prabhu Select Fund,11.74,11.95,11.74,,11.78,11.85,-0.07000000000000028,,12300.0,145043.0,6.0,0.20999999999999908,1.788756388415665,-0.5907172995780615,24173.833333333332,11.792113821138212 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,PURE,Pure Energy Limited,841.0,845.0,840.5,,842.1,861.0,-18.899999999999977,,835.0,702626.0,26.0,4.5,0.535077288941736,-2.1951219512195097,27024.076923076922,841.4682634730539 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,RADHI,Radhi Bidyut Company Ltd,700.3,742.0,700.3,,729.9,737.0,-7.100000000000023,,15563.0,11272998.5,80.0,41.700000000000045,5.954590889618742,-0.9633649932157425,140912.48125,724.3461093619483 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,RAWA,Rawa Energy Development Limited,444.9,444.9,422.1,,425.0,425.9,-0.8999999999999773,,4816.0,2047294.8,39.0,22.799999999999955,5.124747134187448,-0.21131721061281458,52494.738461538465,425.1027408637874 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,RBBF40,RBB Focus 40,9.27,9.42,9.27,,9.42,9.27,0.15000000000000036,,643.0,6003.06,4.0,0.15000000000000036,1.6181229773462824,1.6181229773462824,1500.765,9.336018662519441 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,RBCL,Rastriya Beema Company Limited,14500.0,14699.0,14500.0,,14505.0,14557.0,-52.0,,70.0,1021530.0,6.0,199.0,1.3724137931034484,-0.3572164594353232,170255.0,14593.285714285714 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,RFPL,River Falls Power Limited,333.1,342.0,333.1,,333.2,335.0,-1.8000000000000114,,6533.0,2180691.6,54.0,8.899999999999977,2.6718703092164446,-0.5373134328358243,40383.17777777778,333.7963569569876 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,RHGCL,Rapti Hydro And General Construction Limited,258.0,266.5,258.0,,262.3,265.0,-2.6999999999999886,,6677.0,1759935.9,57.0,8.5,3.2945736434108532,-1.0188679245282974,30876.06842105263,263.5818331586041 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,260.2,263.0,258.3,,258.3,262.2,-3.8999999999999773,,17374.0,4509525.4,76.0,4.699999999999989,1.8063028439661757,-1.487414187643012,59335.860526315795,259.55596868884544 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,RIDI,Ridi Power Company Limited,368.6,372.0,365.0,,365.2,369.9,-4.699999999999989,,189724.0,69667586.8,261.0,7.0,1.8990775908844275,-1.2706136793728005,266925.61992337165,367.20492294069277 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,RLEL,Ridge Line Energy Limited,875.4,903.0,861.5,,861.5,899.0,-37.5,,5817.0,5078524.9,105.0,41.5,4.740689970299291,-4.171301446051167,48366.903809523814,873.0488052260616 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,RLFL,Reliance Finance Ltd.,470.9,470.9,462.0,,462.6,463.0,-0.39999999999997726,,3199.0,1484237.1,24.0,8.899999999999977,1.8899978764068757,-0.08639308855291085,61843.2125,463.9690840887778 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,RMF1,RBB Mutual Fund 1,9.87,9.98,9.6,,9.6,9.88,-0.28000000000000114,,7400.0,72772.0,9.0,0.3800000000000008,3.8500506585613046,-2.834008097166003,8085.777777777777,9.834054054054054 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,RMF2,RBB Mutual Fund 2,9.7,9.78,9.7,,9.78,9.97,-0.19000000000000128,,300.0,2925.0,3.0,0.08000000000000007,0.8247422680412378,-1.905717151454376,975.0,9.75 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,RNLI,Reliable Nepal Life Insurance Limited,440.3,444.0,440.3,,441.0,445.9,-4.899999999999977,,6205.0,2741234.3,95.0,3.6999999999999886,0.8403361344537789,-1.0989010989010939,28855.09789473684,441.7782917002417 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,641.2,645.0,637.0,,645.0,643.0,2.0,,1130.0,723852.1,13.0,8.0,1.2476606363069245,0.3110419906687403,55680.93076923077,640.5770796460176 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,RSML,Reliance Spinning Mills Limited,3051.0,3134.9,2982.0,,2985.0,3118.0,-133.0,,56077.0,169881501.8,993.0,152.9000000000001,5.011471648639794,-4.26555484284798,171079.05518630415,3029.432776361075 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,RSY,Reliable Samriddhi Yojana,9.71,10.34,9.71,,10.26,10.22,0.03999999999999915,,72050.0,734242.0,27.0,0.629999999999999,6.488156539649835,0.39138943248531455,27194.14814814815,10.190728660652324 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,RURU,Ru Ru Jalbidhyut Pariyojana Limited,629.0,630.0,612.0,,613.7,618.0,-4.2999999999999545,,2089.0,1288503.6,26.0,18.0,2.8616852146263914,-0.6957928802588923,49557.83076923077,616.8040210627095 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SABBL,Salapa Bikas Bank Limited,1066.1,1080.0,1042.1,,1075.0,1099.0,-24.0,,3116.0,3309913.5,134.0,37.90000000000009,3.555013600975527,-2.1838034576888083,24700.847014925374,1062.2315468549423 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SADBL,Shangrila Development Bank Ltd.,415.0,419.0,415.0,,415.1,418.0,-2.8999999999999773,,11507.0,4787169.7,32.0,4.0,0.9638554216867471,-0.6937799043062146,149599.053125,416.02239506387417 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SAGAR,Sagar Distillery Limited,1715.0,1740.0,1701.0,,1731.0,1724.0,7.0,,4596.0,7902868.8,71.0,39.0,2.2740524781341107,0.40603248259860786,111308.01126760563,1719.510182767624 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SAGF,Sanima Growth Fund,10.05,10.1,10.05,,10.1,10.35,-0.25,,1300.0,13115.0,5.0,0.049999999999998934,0.49751243781093457,-2.4154589371980677,2623.0,10.088461538461539 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SAHAS,Sahas Urja Limited,664.0,667.0,661.2,,663.0,663.8,-0.7999999999999545,,22683.0,15046476.1,184.0,5.7999999999999545,0.8734939759036076,-0.12051822838203594,81774.32663043478,663.3371291275404 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SAIL,Shreenagar Agritech Industries Limited,1120.0,1120.0,1060.1,,1080.0,1080.0,0.0,,15946.0,17170716.5,213.0,59.90000000000009,5.348214285714294,0.0,80613.69248826291,1076.8039947322213 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SALICO,Sagarmatha Lumbini Insurance Co. Limited,606.5,606.5,590.0,,595.0,589.0,6.0,,2499.0,1479265.3,16.0,16.5,2.720527617477329,1.0186757215619695,92454.08125,591.9428971588636 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SANIMA,Sanima Bank Limited,375.0,375.0,370.3,,371.9,372.7,-0.8000000000000114,,28612.0,10650806.3,101.0,4.699999999999989,1.2533333333333303,-0.21464985242822954,105453.52772277228,372.249626031036 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SANVI,Sanvi Energy Limited,582.0,601.9,582.0,,590.0,598.5,-8.5,,3267.0,1947013.6,65.0,19.899999999999977,3.419243986254292,-1.4202172096908938,29954.055384615385,595.9637588001225 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SAPDBL,Saptakoshi Development Bank Ltd,838.0,843.0,822.0,,837.0,828.0,9.0,,26130.0,21835209.8,211.0,21.0,2.5059665871121717,1.0869565217391304,103484.4066350711,835.637573670111 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SARBTM,Sarbottam Cement Limited,800.0,800.0,780.5,,794.0,790.0,4.0,,1521.0,1193492.0,18.0,19.5,2.4375,0.5063291139240507,66305.11111111111,784.6758711374096 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SBCF,Sunrise Bluechip Fund,9.38,9.5,9.38,,9.5,9.66,-0.16000000000000014,,3300.0,31158.0,5.0,0.11999999999999922,1.2793176972281364,-1.656314699792962,6231.6,9.441818181818181 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SBI,Nepal SBI Bank Limited,389.5,419.9,389.5,,405.7,409.9,-4.199999999999989,,1073.0,437708.8,27.0,30.399999999999977,7.804878048780482,-1.0246401561356402,16211.437037037036,407.92991612301955 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SBL,Siddhartha Bank Limited,392.3,414.0,392.3,,408.8,412.9,-4.099999999999966,,60547.0,24810926.0,104.0,21.69999999999999,5.5314810094315545,-0.9929765076289577,238566.59615384616,409.77960922919385 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SBLD2091,7.25% SBL Debenture 2091,1079.4,1079.4,1079.4,,1079.4,1048.0,31.40000000000009,,25.0,26985.0,1.0,0.0,0.0,2.996183206106879,26985.0,1079.4 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SBLD89,10.75% SBL Debenture 2089,1240.0,1240.0,1240.0,,1240.0,1236.0,4.0,,25.0,31000.0,1.0,0.0,0.0,0.3236245954692557,31000.0,1240.0 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SCB,Standard Chartered Bank Limited,660.8,660.8,655.0,,655.0,657.0,-2.0,,1680.0,1102753.5,36.0,5.7999999999999545,0.8777239709443031,-0.30441400304414,30632.041666666668,656.4008928571428 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SEF,Siddhartha Equity Fund,9.75,9.9,9.65,,9.9,9.75,0.15000000000000036,,40800.0,397390.0,7.0,0.25,2.564102564102564,1.538461538461542,56770.0,9.739950980392157 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SFEF,Sunrise Focused Equity Fund,10.0,10.1,10.0,,10.0,10.02,-0.019999999999999574,,41000.0,411830.0,11.0,0.09999999999999964,0.9999999999999963,-0.19960079840318934,37439.09090909091,10.044634146341464 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SFMF,Sunrise First Mutual Fund,10.15,10.15,10.15,,10.15,10.11,0.040000000000000924,,805.0,8170.75,2.0,0.0,0.0,0.3956478733926897,4085.375,10.15 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SGHC,Swet-Ganga Hydropower & Construction Limited ,324.8,329.9,319.1,,319.7,324.8,-5.100000000000023,,27778.0,8923375.5,141.0,10.799999999999955,3.3251231527093457,-1.5701970443349824,63286.35106382979,321.23894808841527 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SGHL,Sanigad Hydro Limited,535.0,535.6,519.0,,519.0,535.0,-16.0,,24071.0,12631938.6,1282.0,16.600000000000023,3.1028037383177614,-2.990654205607477,9853.306240249609,524.7783058452079 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SGIC,Sanima GIC Insurance Limited,458.1,465.4,458.1,,459.0,460.0,-1.0,,3798.0,1750390.7,41.0,7.2999999999999545,1.593538528705513,-0.21739130434782608,42692.45609756097,460.8716956292786 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SHEL,Singati Hydro Energy Limited,304.0,307.5,304.0,,305.0,305.0,0.0,,38062.0,11631167.9,96.0,3.5,1.151315789473684,0.0,121157.99895833334,305.58478009563345 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SHINE,Shine Resunga Development Bank Ltd.,410.0,414.5,410.0,,410.0,412.4,-2.3999999999999773,,5137.0,2114172.8,36.0,4.5,1.097560975609756,-0.5819592628515948,58727.022222222215,411.55787424566864 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SHIVM,SHIVAM CEMENTS LTD,626.4,674.0,626.4,,639.0,639.2,-0.20000000000004547,,45698.0,29882115.2,168.0,47.60000000000002,7.598978288633465,-0.03128911138924366,177869.73333333334,653.904223379579 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SHL,Soaltee Hotel Limited,500.0,501.0,498.7,,498.7,500.0,-1.3000000000000114,,3242.0,1619570.0,18.0,2.3000000000000114,0.46000000000000224,-0.2600000000000023,89976.11111111111,499.5589142504627 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1458.0,1458.0,1457.9,,1457.9,1502.9,-45.0,,50.0,72898.0,3.0,0.09999999999990905,0.006858710562408029,-2.994211191696054,24299.333333333332,1457.96 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SHPC,Sanima Mai Hydropower Ltd.,506.0,510.0,503.0,,504.2,508.0,-3.8000000000000114,,11734.0,5931593.5,42.0,7.0,1.383399209486166,-0.7480314960629943,141228.41666666666,505.5048150673257 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SICL,Shikhar Insurance Co. Ltd.,620.0,620.0,610.0,,620.0,611.1,8.899999999999977,,2922.0,1797794.0,37.0,10.0,1.6129032258064515,1.4563901161839268,48589.02702702703,615.2614647501712 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SIFC,Shree Investment Finance Co. Ltd.,520.0,520.0,518.0,,519.0,518.1,0.8999999999999773,,462.0,239908.0,9.0,2.0,0.38461538461538464,0.17371163867978714,26656.444444444445,519.2813852813853 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SIGS3,Siddhartha Investment Growth Scheme 3,10.7,10.7,10.7,,10.7,10.77,-0.07000000000000028,,8400.0,89880.0,6.0,0.0,0.0,-0.6499535747446638,14980.0,10.7 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SIKLES,Sikles Hydropower Limited,556.0,569.9,555.2,,555.5,557.0,-1.5,,3599.0,2007997.0,43.0,14.699999999999932,2.6438848920863185,-0.26929982046678635,46697.604651162794,557.9319255348707 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SINDU,Sindhu Bikash Bank Ltd,700.1,711.0,700.1,,711.0,710.0,1.0,,7233.0,5118945.5,39.0,10.899999999999977,1.5569204399371486,0.14084507042253522,131255.0128205128,707.720931840177 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SIPD,Shikhar power Development Limited,682.0,682.0,662.1,,670.0,680.0,-10.0,,7081.0,4750784.5,183.0,19.899999999999977,2.91788856304985,-1.4705882352941175,25960.571038251364,670.9199971755402 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,270.0,274.0,270.0,,271.1,275.0,-3.8999999999999773,,2897.0,787841.3,43.0,4.0,1.4814814814814816,-1.41818181818181,18321.89069767442,271.9507421470487 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SJLIC,SuryaJyoti Life Insurance Company Limited,415.0,418.0,413.0,,417.0,415.0,2.0,,1366.0,567858.3,54.0,5.0,1.2048192771084338,0.48192771084337355,10515.894444444446,415.7088579795022 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,769.0,769.0,755.0,,755.1,758.0,-2.8999999999999773,,5621.0,4252611.5,55.0,14.0,1.8205461638491547,-0.38258575197888883,77320.20909090909,756.5578188934353 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SKHEL,Suryakunda Hydro Electric Limited,971.0,998.0,965.0,,965.0,988.0,-23.0,,2322.0,2256660.4,48.0,33.0,3.398558187435633,-2.327935222672065,47013.75833333333,971.8606373815676 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SKHL,Super Khudi Hydropower Limited,885.0,891.0,877.0,,880.0,894.0,-14.0,,3456.0,3043406.5,78.0,14.0,1.5819209039548021,-1.5659955257270695,39018.032051282054,880.6153067129629 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,806.1,810.0,806.1,,806.1,806.6,-0.5,,1006.0,812048.7,19.0,3.8999999999999773,0.48381094157052196,-0.061988594098685845,42739.40526315789,807.2054671968191 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1131.1,1131.1,1071.0,,1085.0,1077.3,7.7000000000000455,,179.0,195131.0,7.0,60.09999999999991,5.313411723101398,0.7147498375568593,27875.85714285714,1090.1173184357542 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SLCF,Sanima Large Cap Fund,9.75,10.0,9.7,,9.7,10.05,-0.3500000000000014,,16550.0,163607.5,5.0,0.3000000000000007,3.076923076923084,-3.482587064676631,32721.5,9.885649546827795 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,740.0,753.0,728.0,,741.0,740.0,1.0,,1471.0,1088609.0,35.0,25.0,3.3783783783783785,0.13513513513513514,31103.114285714284,740.0469068660775 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SMB,Support Microfinance Bittiya Sanstha Ltd.,1840.0,1840.0,1811.0,,1813.0,1849.9,-36.90000000000009,,384.0,699354.0,16.0,29.0,1.576086956521739,-1.9947024163468343,43709.625,1821.234375 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1537.0,1537.0,1537.0,,1537.0,1536.9,0.09999999999990905,,163.0,250420.0,3.0,0.0,0.0,0.006506604203260397,83473.33333333333,1536.3190184049079 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SMH,Super Mai Hydropower Limited,507.0,510.0,505.0,,507.8,506.0,1.8000000000000114,,1950.0,988823.8,31.0,5.0,0.9861932938856016,0.3557312252964449,31897.541935483874,507.08912820512825 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SMHL,Super Madi Hydropower Limited,510.0,510.0,499.0,,500.0,498.0,2.0,,62802.0,31558800.9,326.0,11.0,2.156862745098039,0.4016064257028112,96806.13773006134,502.51267316327505 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SMJC,Sagarmatha Jalabidhyut Company Limited,444.6,457.0,441.3,,442.0,444.6,-2.6000000000000227,,3974.0,1765962.6,56.0,15.699999999999989,3.531264057579844,-0.584795321637432,31535.04642857143,444.37911424257675 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,770.0,780.0,770.0,,780.0,770.0,10.0,,28.0,21500.6,7.0,10.0,1.2987012987012987,1.2987012987012987,3071.5142857142855,767.8785714285714 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SNLI,Sun Nepal Life Insurance Company Limited,430.1,434.0,429.0,,429.0,430.1,-1.1000000000000227,,3481.0,1497972.1,107.0,5.0,1.162520344106022,-0.2557544757033301,13999.739252336449,430.3280953748923 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SNORL,Snow Rivers Limited,972.0,985.0,942.0,,945.0,971.4,-26.399999999999977,,23203.0,22303613.3,511.0,43.0,4.423868312757202,-2.7177269919703497,43646.9927592955,961.238344179632 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SOHL,Solu Hydropower Limited,564.1,600.0,564.1,,580.0,593.7,-13.700000000000045,,69279.0,40649080.5,551.0,35.89999999999998,6.364119836908346,-2.30756274212566,73773.28584392015,586.7446195816914 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SONA,Sonapur Minerals And Oil Limited,428.0,428.0,406.0,,407.7,407.7,0.0,,7828.0,3194032.6,131.0,22.0,5.14018691588785,0.0,24381.928244274808,408.0266479305059 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SOPL,Sopan Pharmaceuticals Limited,794.2,852.0,794.2,,815.0,836.0,-21.0,,40218.0,33343412.0,694.0,57.799999999999955,7.277763787459072,-2.511961722488038,48045.26224783862,829.0668854741658 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SPC,Samling Power Company Limited,427.9,427.9,414.9,,414.9,417.1,-2.2000000000000455,,1648.0,686349.0,11.0,13.0,3.0380930123860717,-0.5274514504914997,62395.36363636364,416.4739077669903 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SPDL,Synergy Power Development Ltd.,376.0,385.0,370.1,,377.0,385.0,-8.0,,11918.0,4453134.1,56.0,14.899999999999977,3.9627659574468024,-2.0779220779220777,79520.25178571428,373.6477680818929 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SPHL,Sayapatri Hydropower Limited,520.1,556.2,520.1,,524.0,528.0,-4.0,,1661.0,876533.0,33.0,36.10000000000002,6.940972889828884,-0.7575757575757576,26561.60606060606,527.7140276941601 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SPIL,Siddhartha Premier Insurance Limited,699.0,704.0,690.0,,704.0,700.0,4.0,,1912.0,1325150.1,18.0,14.0,2.0028612303290414,0.5714285714285714,73619.45000000001,693.0701359832636 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SPL,Shuvam Power Limited,661.0,661.0,653.1,,653.1,650.0,3.1000000000000227,,680.0,448248.0,5.0,7.899999999999977,1.1951588502269255,0.47692307692308045,89649.6,659.1882352941177 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SRLI,Sanima Reliance Life Insurance Limited,380.0,384.0,378.0,,380.0,381.2,-1.1999999999999886,,3377.0,1288179.3,66.0,6.0,1.5789473684210527,-0.3147953830010463,19517.868181818183,381.45670713651174 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SSHL,Shiva Shree Hydropower Ltd,205.0,206.8,203.0,,204.0,204.5,-0.5,,26667.0,5445817.1,116.0,3.8000000000000114,1.8536585365853713,-0.24449877750611246,46946.699137931035,204.21558855514306 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,STC,Salt Trading Corporation,5190.0,5190.0,5122.1,,5122.1,5190.0,-67.89999999999964,,161.0,825068.0,5.0,67.89999999999964,1.3082851637764863,-1.3082851637764863,165013.6,5124.6459627329195 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2011.1,2045.0,2011.1,,2011.1,2031.0,-19.90000000000009,,430.0,868673.0,20.0,33.90000000000009,1.685644672070016,-0.9798129000492413,43433.65,2020.1697674418604 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,685.0,685.0,678.0,,678.0,680.0,-2.0,,3005.0,2042003.5,16.0,7.0,1.0218978102189782,-0.29411764705882354,127625.21875,679.5352745424293 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,619.0,630.0,619.0,,630.0,621.1,8.899999999999977,,2927.0,1829633.6,13.0,11.0,1.7770597738287561,1.4329415553051001,140741.04615384617,625.088349846259 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,SYPNL,SY Panel Nepal Limited,1335.0,1364.0,1321.2,,1325.0,1334.0,-9.0,,14894.0,19865562.4,249.0,42.799999999999955,3.205992509363292,-0.6746626686656672,79781.3751004016,1333.79632066604 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,TAMOR,Sanima Middle Tamor Hydropower Limited,449.2,456.9,449.2,,452.0,453.9,-1.8999999999999773,,26781.0,12183420.4,186.0,7.699999999999989,1.7141585040071214,-0.4185944040537513,65502.260215053764,454.92776221948395 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,TPC,Terhathum Power Company Limited,360.0,363.8,355.3,,359.9,359.0,0.8999999999999773,,6145.0,2196783.6,25.0,8.5,2.361111111111111,0.2506963788300772,87871.344,357.4912286411717 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,557.9,565.0,542.0,,542.0,557.9,-15.899999999999977,,18728.0,10372968.9,574.0,23.0,4.122602616956444,-2.8499731134611896,18071.374390243902,553.8748878684323 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,TRH,Taragaon Regency Hotel Limited,771.2,781.0,771.2,,781.0,770.4,10.600000000000023,,68.0,52490.0,3.0,9.799999999999955,1.2707468879667991,1.3759086188992762,17496.666666666668,771.9117647058823 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,TSHL,Three Star Hydropower Limited,375.5,386.7,375.0,,380.0,383.0,-3.0,,2290.0,866990.4,23.0,11.699999999999989,3.1158455392809556,-0.7832898172323759,37695.2347826087,378.5984279475983 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,TTL,Trade Tower Limited,735.0,740.0,725.8,,726.3,730.0,-3.7000000000000455,,3691.0,2686102.8,82.0,14.200000000000045,1.9319727891156526,-0.5068493150684994,32757.35121951219,727.7439176374966 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,TVCL,Trishuli Jal Vidhyut Company Limited ,477.5,489.2,477.4,,477.4,489.4,-12.0,,1325.0,633415.1,17.0,11.800000000000011,2.471204188481678,-2.4519820187985286,37259.711764705884,478.0491320754717 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,UAIL,United Ajod Insurance Limited,455.0,455.0,446.1,,447.1,447.2,-0.0999999999999659,,3725.0,1678261.1,41.0,8.899999999999977,1.9560439560439509,-0.022361359570654268,40933.19756097561,450.5398926174497 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,UHEWA,Upper Hewakhola Hydropower Company Limited,560.0,584.0,560.0,,574.0,579.6,-5.600000000000023,,6282.0,3603388.7,63.0,24.0,4.285714285714286,-0.966183574879231,57196.64603174604,573.6053326965935 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2700.0,2948.0,2700.0,,2735.2,2797.5,-62.30000000000018,,910.0,2498069.0,30.0,248.0,9.185185185185185,-2.2269883824843677,83268.96666666666,2745.130769230769 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,ULHC,Upper Lohore Khola Hydropower Company Limited,345.0,354.9,345.0,,346.2,345.0,1.1999999999999886,,960.0,335470.0,33.0,9.899999999999977,2.8695652173912976,0.34782608695651845,10165.757575757576,349.4479166666667 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,UMHL,United Modi Hydropower Ltd.,570.0,582.0,570.0,,581.0,580.9,0.10000000000002274,,12178.0,7003155.0,54.0,12.0,2.1052631578947367,0.017214666896199476,129688.05555555556,575.0661028083429 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,UMRH,United IDI Mardi RB Hydropower Limited.,538.0,563.0,531.1,,541.0,534.0,7.0,,9090.0,4931551.3,57.0,31.899999999999977,5.929368029739773,1.3108614232209739,86518.44385964912,542.524895489549 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,UNHPL,Union Hydropower Limited,392.0,392.0,385.1,,385.1,389.5,-4.399999999999977,,1113.0,431915.4,25.0,6.899999999999977,1.7602040816326472,-1.12965340179717,17276.616,388.06415094339627 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,UNL,Unilever Nepal Limited,48200.0,48200.0,48200.0,,48200.0,47998.0,202.0,,10.0,482000.0,1.0,0.0,0.0,0.42085086878619943,482000.0,48200.0 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1337.2,1337.2,1235.0,,1235.0,1274.0,-39.0,,160.0,202703.0,11.0,102.20000000000005,7.642835776248881,-3.061224489795918,18427.545454545456,1266.89375 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,UPCL,UNIVERSAL POWER COMPANY LTD,346.5,350.0,345.2,,346.1,349.9,-3.7999999999999545,,8572.0,2970515.2,65.0,4.800000000000011,1.3852813852813886,-1.086024578450973,45700.233846153846,346.53700419972006 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,UPPER,Upper Tamakoshi Hydropower Ltd,196.0,197.8,195.0,,195.3,195.4,-0.09999999999999432,,31014.0,6060554.6,153.0,2.8000000000000114,1.4285714285714344,-0.051177072671440275,39611.467973856204,195.4135100277294 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,USHEC,Upper Solu Hydro Electric Company Limited,485.0,495.0,485.0,,493.0,491.0,2.0,,2329.0,1149203.0,31.0,10.0,2.0618556701030926,0.40733197556008144,37071.06451612903,493.43194504079 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,USHL,Upper Syange Hydropower Limited,570.0,570.0,536.5,,539.8,543.0,-3.2000000000000455,,1682.0,912388.6,29.0,33.5,5.87719298245614,-0.5893186003683325,31461.675862068965,542.4426872770512 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1152.1,1184.0,1152.1,,1161.6,1182.0,-20.40000000000009,,300.0,350332.0,9.0,31.90000000000009,2.7688568700633707,-1.7258883248731043,38925.77777777778,1167.7733333333333 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,670.2,679.9,670.2,,672.1,683.0,-10.899999999999977,,170.0,114886.0,16.0,9.699999999999932,1.447329155475967,-1.5959004392386498,7180.375,675.8 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,VLUCL,Vision Lumbini Urja Company Limited ,426.2,427.6,426.2,,427.6,434.9,-7.2999999999999545,,280.0,119605.0,11.0,1.400000000000034,0.328484279680909,-1.6785467923660509,10873.181818181818,427.1607142857143 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1339.0,1339.0,1330.1,,1332.1,1354.0,-21.90000000000009,,138.0,183833.5,4.0,8.900000000000091,0.664675130694555,-1.6174298375184706,45958.375,1332.126811594203 +2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,YMHL,Yambaling Hydropower Limited,640.4,661.0,635.0,,635.1,650.0,-14.899999999999977,,25108.0,16263238.6,535.0,26.0,4.059962523422861,-2.292307692307689,30398.576822429906,647.7313445913653 From f8c07fc1c4cec4a3cee96869412ee2b6035dbff0 Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Thu, 30 Jul 2026 08:45:37 +0000 Subject: [PATCH 8/9] Update market data (2026-07-30 14:30:23 NPT) [run:30527927573-1] --- .../2026/07/market_summary_2026-07-30.csv | 1 + data/nepse/2026/07/today_price_2026-07-30.csv | 335 ++++++++++++++++++ 2 files changed, 336 insertions(+) diff --git a/data/nepse/2026/07/market_summary_2026-07-30.csv b/data/nepse/2026/07/market_summary_2026-07-30.csv index 141a2d3e..05881c35 100644 --- a/data/nepse/2026/07/market_summary_2026-07-30.csv +++ b/data/nepse/2026/07/market_summary_2026-07-30.csv @@ -6,3 +6,4 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-30T07:15:30+00:00,2026-07-30T13:00:30+05:45,2026-07-30,13:00:30,1785395730,3,7,13,OPEN,,,,,,,,,, 2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,OPEN,,,,,,,,,, 2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,OPEN,,,,,,,,,, +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,OPEN,,,,,,,,,, diff --git a/data/nepse/2026/07/today_price_2026-07-30.csv b/data/nepse/2026/07/today_price_2026-07-30.csv index 81623582..eb7abf0a 100644 --- a/data/nepse/2026/07/today_price_2026-07-30.csv +++ b/data/nepse/2026/07/today_price_2026-07-30.csv @@ -1900,3 +1900,338 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,VLUCL,Vision Lumbini Urja Company Limited ,426.2,427.6,426.2,,427.6,434.9,-7.2999999999999545,,280.0,119605.0,11.0,1.400000000000034,0.328484279680909,-1.6785467923660509,10873.181818181818,427.1607142857143 2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1339.0,1339.0,1330.1,,1332.1,1354.0,-21.90000000000009,,138.0,183833.5,4.0,8.900000000000091,0.664675130694555,-1.6174298375184706,45958.375,1332.126811594203 2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,nepse_official,OPEN,2026-07-30,YMHL,Yambaling Hydropower Limited,640.4,661.0,635.0,,635.1,650.0,-14.899999999999977,,25108.0,16263238.6,535.0,26.0,4.059962523422861,-2.292307692307689,30398.576822429906,647.7313445913653 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,900.1,940.0,900.1,,930.0,926.2,3.7999999999999545,,502.0,465923.3,12.0,39.89999999999998,4.432840795467167,0.41027855754696113,38826.941666666666,928.13406374502 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,ADBL,Agricultural Development Bank Limited,306.0,325.0,306.0,,319.0,321.1,-2.1000000000000227,,35821.0,11453578.7,95.0,19.0,6.209150326797386,-0.6540018685767743,120563.98631578947,319.74480611931546 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,ADBLD83,10.35% Agricultural Bank Debenture 2083,1015.0,1020.0,1015.0,,1020.0,1034.3,-14.299999999999955,,225.0,229375.0,2.0,5.0,0.49261083743842365,-1.382577588707334,114687.5,1019.4444444444445 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,AHL,Asian Hydropower Limited,417.0,420.0,416.5,,416.8,417.0,-0.19999999999998863,,1221.0,509402.7,18.0,3.5,0.8393285371702638,-0.04796163069544092,28300.15,417.2012285012285 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,AHPC,Arun Valley Hydropower Development Co. Ltd.,267.6,270.0,267.3,,267.3,268.3,-1.0,,20092.0,5385456.6,84.0,2.6999999999999886,1.0089686098654664,-0.37271710771524413,64112.57857142857,268.03984670515626 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,366.0,368.0,360.0,,360.5,365.0,-4.5,,155406.0,56334362.2,360.0,8.0,2.185792349726776,-1.2328767123287672,156484.33944444446,362.49798720770116 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,AKPL,Arun Kabeli Power Ltd.,255.2,259.8,255.2,,255.7,258.9,-3.1999999999999886,,12040.0,3093351.5,84.0,4.600000000000023,1.8025078369906047,-1.235998455001927,36825.61309523809,256.92288205980066 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1051.0,1096.0,1051.0,,1088.0,1084.9,3.099999999999909,,3149.0,3371510.4,42.0,45.0,4.281636536631779,0.28574062125540683,80274.05714285714,1070.6606541759288 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,ALICL,Asian Life Insurance Co. Limited,436.0,436.0,426.0,,432.4,436.0,-3.6000000000000227,,7877.0,3377675.2,48.0,10.0,2.293577981651376,-0.8256880733945007,70368.23333333334,428.80223435318015 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5500.0,6134.0,5489.0,,5591.1,5658.0,-66.89999999999964,,3685.0,20628419.5,65.0,645.0,11.727272727272728,-1.1823966065747549,317360.3,5597.942876526458 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,APHL,Appolo Hydropower Limited,846.0,865.0,821.2,,829.0,846.0,-17.0,,10040.0,8370927.8,255.0,43.799999999999955,5.177304964539001,-2.0094562647754137,32827.16784313726,833.757749003984 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,API,Api Power Company Ltd.,339.0,339.0,332.0,,333.6,335.0,-1.3999999999999773,,49774.0,16621734.3,173.0,7.0,2.0648967551622417,-0.41791044776118724,96079.38901734105,333.9441133925343 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1013.0,1030.0,1013.0,,1020.0,1013.0,7.0,,1366.0,1397504.0,33.0,17.0,1.678183613030602,0.6910167818361304,42348.606060606064,1023.0629575402636 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,BANDIPUR,Bandipur Cablecar and Tourism Limited,729.0,735.0,717.1,,717.4,722.2,-4.800000000000068,,10546.0,7609237.1,188.0,17.899999999999977,2.4554183813443045,-0.6646358349487771,40474.665425531915,721.5282666413806 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,BARUN,Barun Hydropower Co. Ltd.,325.0,329.9,323.0,,324.0,325.9,-1.8999999999999773,,11135.0,3614264.5,54.0,6.899999999999977,2.123076923076916,-0.5830009205277623,66930.82407407407,324.5859452177818 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,BBC,Bishal Bazar Company Limited,4186.0,4400.0,3825.0,,4222.0,4300.0,-78.0,,616.0,2620156.0,28.0,575.0,13.736263736263737,-1.813953488372093,93577.0,4253.5 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,BEDC,Bhugol Energy Development Company Limited,321.1,325.0,318.1,,318.1,322.1,-4.0,,7953.0,2558840.5,73.0,6.899999999999977,2.148863282466514,-1.2418503570319774,35052.609589041094,321.7453162328681 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,BFC,Best Finance Company Ltd.,485.0,562.0,485.0,,512.0,509.0,3.0,,23558.0,12023358.5,146.0,77.0,15.876288659793813,0.5893909626719057,82351.77054794521,510.3726335002971 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,BGWT,Bhagawati Hydropower Development Company Limited,580.1,581.5,580.0,,581.2,597.0,-15.799999999999955,,1045.0,606824.6,21.0,1.5,0.25857610756766075,-2.646566164154096,28896.40952380952,580.6933971291866 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,BHCL,Bikash Hydropower Company Limited,491.2,497.7,483.0,,485.2,495.1,-9.900000000000034,,17649.0,8658900.3,189.0,14.699999999999989,2.9926710097719846,-1.9995960412038039,45814.287301587305,490.61704912459635 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,BHDC,Bindhyabasini Hydropower Development Company Limited,433.9,440.0,424.0,,430.6,433.9,-3.2999999999999545,,1811.0,780327.1,31.0,16.0,3.6874855957593917,-0.7605439041253641,25171.84193548387,430.88188845941465 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,BHL,Balephi Hydropower Limited,213.0,214.0,210.3,,211.0,213.0,-2.0,,39025.0,8281818.6,206.0,3.6999999999999886,1.737089201877929,-0.9389671361502347,40203.002912621356,212.2182857142857 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,BHPL,Barahi Hydropower Public Limited,476.0,476.5,466.0,,466.0,472.1,-6.100000000000023,,1848.0,869430.7,32.0,10.5,2.2058823529411766,-1.2920991315399328,27169.709375,470.471158008658 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,BJHL,Bhujung Hydropower Limited,688.3,730.0,688.3,,711.1,724.5,-13.399999999999977,,7475.0,5356960.7,69.0,41.700000000000045,6.058404765363947,-1.849551414768803,77637.1115942029,716.6502608695653 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,280.3,287.0,280.3,,282.0,285.8,-3.8000000000000114,,4698.0,1332418.7,55.0,6.699999999999989,2.3902961113093073,-1.3296011196641047,24225.794545454544,283.6140272456364 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,BNT,Bottlers Nepal (Terai) Limited,11750.0,11850.0,11660.0,,11665.2,11750.0,-84.79999999999927,,235.0,2754454.0,8.0,190.0,1.6170212765957446,-0.7217021276595683,344306.75,11721.080851063829 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,BPCL,Butwal Power Company Limited,693.0,693.0,645.0,,646.0,660.0,-14.0,,15735.0,10197251.6,147.0,48.0,6.926406926406926,-2.1212121212121215,69369.05850340136,648.0617476962186 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,BUNGAL,Bungal Hydro Limited,593.0,599.5,585.0,,586.5,593.0,-6.5,,14942.0,8834680.4,179.0,14.5,2.4451939291736933,-1.0961214165261384,49355.756424581006,591.2649176817026 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,C30MF,Citizens Super 30 Mutual Fund,9.8,10.07,9.8,,10.07,10.07,0.0,,10100.0,101680.0,4.0,0.2699999999999996,2.7551020408163223,0.0,25420.0,10.067326732673267 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,938.0,943.0,930.0,,936.5,938.0,-1.5,,8517.0,7949318.2,99.0,13.0,1.3859275053304905,-0.15991471215351813,80296.14343434344,933.3472114594341 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,CBLD88,Civil Bank Debenture 2088,1201.0,1205.0,1200.0,,1200.0,1221.0,-21.0,,54.0,64930.0,4.0,5.0,0.4163197335553705,-1.71990171990172,16232.5,1202.4074074074074 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,CCBD88,Century Debenture 2088,1190.0,1190.0,1190.0,,1190.0,1215.4,-25.40000000000009,,10.0,11900.0,1.0,0.0,0.0,-2.0898469639624886,11900.0,1190.0 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,CFCL,Central Finance Co. Ltd.,611.0,661.7,611.0,,655.2,642.5,12.700000000000045,,92597.0,60384611.4,268.0,50.700000000000045,8.29787234042554,1.9766536964980614,225315.71417910449,652.1227620765252 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,CGH,Chandragiri Hills Limited,790.0,790.0,786.0,,786.0,790.0,-4.0,,2438.0,1920579.2,35.0,4.0,0.5063291139240507,-0.5063291139240507,54873.69142857143,787.7683347005742 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,CHCL,Chilime Hydropower Company Limited,494.0,495.0,490.0,,495.0,494.0,1.0,,51608.0,25448137.7,80.0,5.0,1.0121457489878543,0.20242914979757085,318101.72125,493.10451286622225 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,CHDC,CEDB Holdings Limited,2231.0,2255.0,2222.6,,2222.6,2243.0,-20.40000000000009,,6771.0,15153834.8,101.0,32.40000000000009,1.4522635589421824,-0.9094962104324606,150037.96831683168,2238.0497415448235 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,CHL,Chhyangdi Hydropower Ltd.,267.0,267.0,258.0,,262.0,263.7,-1.6999999999999886,,21228.0,5524555.3,55.0,9.0,3.3707865168539324,-0.6446719757299919,100446.45999999999,260.2485066892783 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,CIT,Citizen Investment Trust,1710.0,1724.9,1710.0,,1711.0,1720.0,-9.0,,1567.0,2689801.7,70.0,14.900000000000091,0.8713450292397715,-0.5232558139534884,38425.73857142858,1716.5294830887046 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,CITY,City Hotel Limited,374.0,374.0,362.1,,364.9,370.0,-5.100000000000023,,64035.0,23393105.5,326.0,11.899999999999977,3.181818181818176,-1.3783783783783845,71757.99233128835,365.3174904349184 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,CKHL,Chirkhwa Hydropower Limited ,585.0,601.5,571.0,,572.0,585.0,-13.0,,100.0,58080.0,10.0,30.5,5.213675213675214,-2.2222222222222223,5808.0,580.8 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,CLI,Citizen Life Insurance Company Limited,425.0,446.1,425.0,,445.0,447.0,-2.0,,5285.0,2354935.8,95.0,21.100000000000023,4.964705882352947,-0.44742729306487694,24788.79789473684,445.5886092715231 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,CORBL,Corporate Development Bank Limited,1382.8,1382.8,1176.7,,1201.0,1317.0,-116.0,,80768.0,99746967.4,1324.0,206.0999999999999,14.904541509979746,-8.807896735003796,75337.58867069487,1234.981272286054 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,CREST,Crest Micro Life Insurance Limited,1190.0,1224.9,1160.0,,1180.5,1199.7,-19.200000000000045,,1532.0,1813714.5,40.0,64.90000000000009,5.45378151260505,-1.6004001000250099,45342.8625,1183.8867493472585 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,CSY,Citizens Santulit Yojana,9.0,9.2,9.0,,9.01,9.01,0.0,,2950.0,26603.0,8.0,0.1999999999999993,2.2222222222222143,0.0,3325.375,9.017966101694915 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1340.0,1340.0,1308.0,,1308.0,1327.0,-19.0,,602.0,801011.0,25.0,32.0,2.3880597014925375,-1.4318010550113038,32040.44,1330.5830564784053 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,CZBIL,Citizens Bank International Limited,196.6,208.9,196.6,,204.2,206.9,-2.700000000000017,,53842.0,11065632.1,96.0,12.300000000000011,6.256358087487291,-1.304978250362502,115267.00104166666,205.52045057761597 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,850.0,850.0,830.3,,830.4,836.7,-6.300000000000068,,3160.0,2638771.7,35.0,19.700000000000045,2.3176470588235345,-0.7529580494801085,75393.47714285715,835.054335443038 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,DHEL,Daramkhola Hydro Energy Limited,597.0,597.0,580.0,,581.4,597.0,-15.600000000000023,,10673.0,6269762.0,142.0,17.0,2.8475711892797317,-2.6130653266331696,44153.25352112676,587.4413941722103 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,DHPL,Dibyashwori Hydropower Ltd.,299.0,299.0,283.0,,283.0,292.0,-9.0,,2113.0,600306.2,20.0,16.0,5.351170568561873,-3.0821917808219177,30015.309999999998,284.1013724562234 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1193.2,1224.0,1171.2,,1224.0,1201.0,23.0,,1130.0,1331761.9,12.0,52.799999999999955,4.425075427422055,1.9150707743547042,110980.15833333333,1178.5503539823007 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,DOLTI,Dolti Power Company Limited,323.6,325.0,320.0,,321.0,323.6,-2.6000000000000227,,4937.0,1587076.9,59.0,5.0,1.5451174289245981,-0.803461063040798,26899.60847457627,321.46584970629937 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,DORDI,Dordi Khola Jal Bidyut Company Limited,264.9,264.9,254.0,,255.0,259.0,-4.0,,18506.0,4739094.6,77.0,10.899999999999977,4.114760286900709,-1.5444015444015444,61546.68311688311,256.0842213336215 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,EBL,Everest Bank Limited,727.0,727.0,721.0,,721.5,727.0,-5.5,,6842.0,4943275.7,74.0,6.0,0.8253094910591471,-0.7565337001375516,66801.02297297298,722.4898713826367 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,ECL,Everest Colour Limited,990.0,1138.6,990.0,,1138.6,990.1,148.4999999999999,,2310.0,2625793.0,231.0,148.5999999999999,15.010101010101002,14.998485001514986,11367.069264069263,1136.7069264069264 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,EDBL,Excel Development Bank Ltd.,573.0,576.0,573.0,,576.0,579.0,-3.0,,4578.0,2636898.0,8.0,3.0,0.5235602094240838,-0.5181347150259068,329612.25,575.9934469200524 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,EHPL,Eastern Hydropower Limited,350.0,360.0,341.2,,344.0,343.8,0.19999999999998863,,3271.0,1124353.3,42.0,18.80000000000001,5.3714285714285745,0.058173356602672664,26770.31666666667,343.73381228981964 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,ENL,Emerging Nepal Limited,814.0,814.0,796.0,,800.0,804.0,-4.0,,350.0,281280.0,9.0,18.0,2.211302211302211,-0.4975124378109453,31253.333333333332,803.6571428571428 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,763.0,768.0,757.6,,760.0,762.7,-2.7000000000000455,,1540.0,1168372.0,19.0,10.399999999999977,1.363040629095672,-0.35400550675233317,61493.26315789474,758.6831168831169 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,960.0,960.0,945.0,,950.0,950.0,0.0,,1870.0,1769059.6,38.0,15.0,1.5625,0.0,46554.200000000004,946.0211764705883 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,GBBD85,"Garima Debenture, 2085",1062.1,1065.0,1062.1,,1063.0,1062.1,0.900000000000091,,75.0,79752.5,3.0,2.900000000000091,0.27304396949440646,0.08473778363620102,26584.166666666668,1063.3666666666666 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,GBBL,Garima Bikas Bank Limited,420.0,425.0,417.6,,417.8,422.0,-4.199999999999989,,9813.0,4115956.1,48.0,7.399999999999977,1.7619047619047565,-0.9952606635071063,85749.08541666667,419.439121573423 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,GBIME,Global IME Bank Limited,244.1,263.0,244.1,,254.3,256.9,-2.599999999999966,,248588.0,64101591.7,477.0,18.900000000000006,7.742728390004099,-1.012066952121435,134384.88825995807,257.86277575747823 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,GBIMEP,Global IME Bank Ltd. Promoter Share,114.8,114.8,111.4,,111.4,120.8,-9.399999999999991,,47200.0,5309080.0,3.0,3.3999999999999915,2.9616724738675884,-7.781456953642377,1769693.3333333333,112.48050847457627 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,GBIMESY2,Global IME Sammunat Yojana -2,9.3,9.3,9.3,,9.3,9.39,-0.08999999999999986,,300.0,2790.0,3.0,0.0,0.0,-0.9584664536741198,930.0,9.3 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,730.0,752.0,730.0,,740.0,749.9,-9.899999999999977,,3424.0,2548163.5,32.0,22.0,3.0136986301369864,-1.320176023469793,79630.109375,744.2066296728972 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,GCIL,Ghorahi Cement Industry Limited,360.0,363.0,358.1,,360.0,358.0,2.0,,8500.0,3056778.6,93.0,4.899999999999977,1.3611111111111047,0.5586592178770949,32868.587096774194,359.6210117647059 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,GFCL,Goodwill Finance Limited,624.7,624.7,610.0,,611.0,613.0,-2.0,,4857.0,2976446.4,34.0,14.700000000000045,2.3531295021610443,-0.3262642740619902,87542.54117647058,612.8158122297715 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,GHL,Ghalemdi Hydro Limited,230.0,230.0,224.8,,224.8,227.6,-2.799999999999983,,16154.0,3654815.3,62.0,5.199999999999989,2.2608695652173867,-1.23022847100175,58948.63387096774,226.2483162065123 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,GIBF1,Global IME Balanced Fund-1,10.66,10.66,10.65,,10.66,10.65,0.009999999999999787,,20800.0,221575.0,9.0,0.009999999999999787,0.09380863039399424,0.09389671361502147,24619.444444444445,10.65264423076923 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1076.3,1078.1,1076.3,,1078.1,1107.0,-28.90000000000009,,42.0,45139.0,7.0,1.7999999999999545,0.16723961720709418,-2.6106594399277405,6448.428571428572,1074.7380952380952 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1815.0,1815.0,1782.1,,1792.0,1810.0,-18.0,,230.0,413531.7,11.0,32.90000000000009,1.8126721763085452,-0.9944751381215469,37593.79090909091,1797.9639130434782 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,GLH,GreenLife Hydropower Limited,253.6,254.8,251.0,,251.1,253.6,-2.5,,21064.0,5316511.3,83.0,3.8000000000000114,1.4984227129337584,-0.9858044164037855,64054.35301204819,252.3979918344094 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1305.2,1305.2,1222.2,,1222.2,1243.1,-20.899999999999864,,201.0,248385.0,8.0,83.0,6.359178669935642,-1.6812806692944948,31048.125,1235.7462686567164 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,465.0,474.0,462.3,,462.3,464.9,-2.599999999999966,,3119.0,1450049.8,15.0,11.699999999999989,2.5161290322580623,-0.5592600559259983,96669.98666666666,464.9085604360372 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,GMLI,Guardian Micro Life Insurance Limited ,1135.4,1145.0,1135.4,,1140.0,1155.0,-15.0,,642.0,733540.0,16.0,9.599999999999909,0.8455169984146477,-1.2987012987012987,45846.25,1142.5856697819315 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,GRDBL,Green Development Bank Ltd.,1059.0,1074.8,1055.0,,1061.1,1071.9,-10.800000000000182,,7761.0,8272212.8,48.0,19.799999999999955,1.8696883852691175,-1.0075566750629892,172337.76666666666,1065.8694498131683 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,GSY,Garima Samriddhi Yojana,9.5,9.88,9.5,,9.6,9.77,-0.16999999999999993,,2500.0,24181.0,14.0,0.3800000000000008,4.000000000000008,-1.7400204708290679,1727.2142857142858,9.6724 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,GUFL,Gurkhas Finance Ltd.,576.4,582.9,570.0,,570.0,579.0,-9.0,,13938.0,7998243.5,98.0,12.899999999999977,2.238029146426089,-1.5544041450777202,81614.72959183673,573.8444181374659 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,GVL,Green Ventures Limited,476.1,488.0,476.1,,478.0,486.0,-8.0,,7307.0,3502970.0,64.0,11.899999999999977,2.4994749002310392,-1.646090534979424,54733.90625,479.39920624059124 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,GWFD83,12 % Goodwill Finance Limited Debenture 2083,1158.0,1158.0,1158.0,,1158.0,1158.0,0.0,,1.0,1123.3,1.0,0.0,0.0,0.0,1123.3,1123.3 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,H8020,Himalayan 80-20,11.7,11.7,11.65,,11.7,11.7,0.0,,3500.0,40940.0,6.0,0.049999999999998934,0.4273504273504183,0.0,6823.333333333333,11.697142857142858 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,HATHY,Hathway Investment Nepal Limited,726.0,739.0,715.1,,715.1,726.0,-10.899999999999977,,987.0,712923.4,38.0,23.899999999999977,3.2920110192837435,-1.5013774104683164,18761.14210526316,722.313475177305 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,HBL,Himalayan Bank Limited,188.1,202.0,188.1,,196.4,198.0,-1.5999999999999943,,27914.0,5513803.7,332.0,13.900000000000006,7.389686337054761,-0.8080808080808052,16607.842469879517,197.52825463924913 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,HDHPC,Himal Dolakha Hydropower Company Limited,212.0,215.0,212.0,,212.1,214.5,-2.4000000000000057,,42961.0,9127987.8,115.0,3.0,1.4150943396226416,-1.1188811188811214,79373.80695652174,212.4714927492377 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,HDL,Himalayan Distillery Limited,1170.0,1170.0,1160.5,,1164.0,1165.0,-1.0,,11327.0,13201252.9,180.0,9.5,0.8119658119658121,-0.08583690987124463,73340.29388888889,1165.4677231394014 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,HEI,Himalayan Everest Insurance Limited,533.0,535.0,532.8,,532.8,542.8,-10.0,,2926.0,1560159.4,12.0,2.2000000000000455,0.41275797373359197,-1.8422991893883567,130013.28333333333,533.2055365686945 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,HEIP,Himalayan Everest Insurance Limited Promoter,335.0,343.0,321.9,,340.0,341.9,-1.8999999999999773,,817.0,273828.5,7.0,21.100000000000023,6.298507462686574,-0.5557180462123361,39118.357142857145,335.16340269277845 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,HFIN,Hotel Forest Inn Limited,717.0,729.8,700.0,,702.1,717.0,-14.899999999999977,,19318.0,13733448.0,376.0,29.799999999999955,4.156206415620635,-2.0781032078103174,36525.12765957447,710.9145874314111 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,HHL,Himalayan Hydropower Limited,336.1,345.0,336.1,,337.5,340.0,-2.5,,8155.0,2774141.1,56.0,8.899999999999977,2.648021422195768,-0.7352941176470588,49538.23392857143,340.1767136725935 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,HIDCL,Hydorelectricity Investment and Development Company Ltd,260.0,262.8,257.0,,257.0,260.0,-3.0,,18471.0,4765443.8,111.0,5.800000000000011,2.2307692307692353,-1.153846153846154,42931.92612612613,257.9959828921011 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,193.9,193.9,189.0,,190.0,190.8,-0.8000000000000114,,45462.0,8648570.9,139.0,4.900000000000006,2.5270758122743713,-0.41928721174004785,62219.9345323741,190.23736087281688 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,HIMSTAR,Him Star Urja Company Limited,728.1,732.0,721.3,,722.0,742.9,-20.899999999999977,,1904.0,1385015.8,44.0,10.700000000000045,1.4695783546216241,-2.81329923273657,31477.63181818182,727.4242647058824 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,897.9,897.9,871.0,,871.1,880.0,-8.899999999999977,,757.0,659747.8,5.0,26.899999999999977,2.995879273861229,-1.0113636363636338,131949.56,871.5294583883752 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,HLI,Himalayan Life Insurance Limited,325.8,329.0,324.1,,324.1,325.8,-1.6999999999999886,,12406.0,4035550.2,150.0,4.899999999999977,1.5039901780233202,-0.5217925107427834,26903.668,325.29019829114947 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,HLICF,HLI Large Cap Fund,8.7,8.7,8.5,,8.6,8.69,-0.08999999999999986,,1100.0,9480.0,10.0,0.1999999999999993,2.2988505747126355,-1.03567318757192,948.0,8.618181818181819 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,HPPL,Himalayan Power Partner Ltd.,389.0,399.9,380.1,,380.1,394.7,-14.599999999999966,,136394.0,52904712.8,436.0,19.799999999999955,5.0899742930591145,-3.6990119077780506,121341.08440366972,387.88152558030407 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,HRL,Himalayan Reinsurance Limited,610.0,610.0,595.5,,597.0,601.1,-4.100000000000023,,28836.0,17294810.6,321.0,14.5,2.3770491803278686,-0.6820828481117988,53877.91464174455,599.7645512553753 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,HURJA,Himalaya Urja Bikas Company Limited,237.0,237.0,230.4,,232.0,234.2,-2.1999999999999886,,30040.0,7008834.5,103.0,6.599999999999994,2.784810126582276,-0.9393680614859047,68046.93689320388,233.3167276964048 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,ICFC,ICFC Finance Limited,618.0,618.0,612.7,,612.7,618.0,-5.2999999999999545,,1595.0,978355.9,22.0,5.2999999999999545,0.8576051779935201,-0.8576051779935201,44470.722727272725,613.3892789968652 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,ICFCD88,9% ICFC Finance Limited Debenture 2088,1140.0,1140.0,1140.0,,1140.0,1140.0,0.0,,25.0,28500.0,1.0,0.0,0.0,0.0,28500.0,1140.0 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,ICFCD89,8% ICFC Finance Limited Debenture 2089,1099.0,1100.0,1090.6,,1092.3,1100.0,-7.7000000000000455,,225.0,246671.5,8.0,9.400000000000091,0.8553230209281247,-0.7000000000000041,30833.9375,1096.3177777777778 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,IGI,IGI Prudential insurance Limited,449.5,449.5,435.1,,435.1,441.0,-5.899999999999977,,3484.0,1525433.3,29.0,14.399999999999977,3.2035595105672923,-1.3378684807256185,52601.14827586207,437.8396383467279 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,IHL,Ingwa Hydropower Limited,355.0,355.0,345.2,,351.2,350.0,1.1999999999999886,,1004.0,351518.0,18.0,9.800000000000011,2.760563380281693,0.34285714285713964,19528.777777777777,350.11752988047806 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,842.7,893.8,842.7,,880.0,887.0,-7.0,,81.0,71028.5,7.0,51.09999999999991,6.06384241129701,-0.7891770011273956,10146.92857142857,876.895061728395 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,ILI,IME Life Insurance Company Limited,415.5,420.0,415.2,,418.6,418.0,0.6000000000000227,,2090.0,873585.2,84.0,4.800000000000011,1.1552346570397138,0.14354066985646477,10399.823809523808,417.9833492822966 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,JBBD87,Jyoti Bikash Bank Bond 2087,1111.0,1111.0,1111.0,,1111.0,1112.0,-1.0,,25.0,27775.0,1.0,0.0,0.0,-0.08992805755395684,27775.0,1111.0 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,JBBL,Jyoti Bikas Bank Limited,345.1,349.8,345.1,,347.5,347.2,0.30000000000001137,,14253.0,4961002.2,45.0,4.699999999999989,1.3619240799768149,0.08640552995392033,110244.49333333333,348.0672279520101 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1260.0,1269.0,1255.1,,1259.0,1262.0,-3.0,,1135.0,1430642.8,35.0,13.900000000000091,1.1031746031746104,-0.2377179080824089,40875.508571428574,1260.4782378854627 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,JFL,Janaki Finance Company Limited,402.9,404.0,395.0,,395.0,401.0,-6.0,,2375.0,941487.5,26.0,9.0,2.2338049143708116,-1.4962593516209477,36211.057692307695,396.4157894736842 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,JHAPA,Jhapa Energy Limited,1131.0,1139.0,1108.0,,1121.0,1134.9,-13.900000000000091,,2564.0,2882369.5,58.0,31.0,2.7409372236958442,-1.2247775134373151,49696.025862068964,1124.1690717628705 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,JOSHI,Joshi Hydropower Development Company Ltd,269.5,269.5,265.0,,265.0,264.0,1.0,,9194.0,2449863.3,48.0,4.5,1.6697588126159555,0.3787878787878788,51038.81875,266.4632695236023 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1000.0,1000.0,984.0,,1000.0,1013.9,-13.899999999999977,,183.0,181733.0,9.0,16.0,1.6,-1.3709438800670655,20192.555555555555,993.0765027322404 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,KAHL,Kalanga Hydro Limited,548.0,560.0,533.0,,533.0,549.0,-16.0,,33355.0,18153676.3,1104.0,27.0,4.927007299270073,-2.914389799635701,16443.547373188405,544.2565222605307 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,KBL,Kumari Bank Limited,210.0,224.7,210.0,,221.0,221.0,0.0,,175063.0,38779426.3,374.0,14.699999999999989,6.999999999999995,0.0,103688.30561497326,221.5169756030686 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,KBSH,Kutheli Bukhari Small Hydropower Limited,959.0,959.0,920.0,,938.0,945.0,-7.0,,17973.0,16739029.1,255.0,39.0,4.066736183524505,-0.7407407407407408,65643.25137254901,931.3430757246981 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,KDBY,Kumari Dhanabriddhi Yojana,11.16,11.2,11.1,,11.1,11.16,-0.0600000000000005,,7000.0,77803.0,14.0,0.09999999999999964,0.8960573476702477,-0.5376344086021551,5557.357142857143,11.114714285714285 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,KDL,Kalinchowk Darshan Limited,766.2,785.0,766.2,,780.0,784.0,-4.0,,1316.0,1026072.6,29.0,18.799999999999955,2.453667449752017,-0.5102040816326531,35381.81379310345,779.6904255319149 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,KEF,Kumari Equity Fund,10.11,10.4,10.11,,10.28,10.35,-0.07000000000000028,,2900.0,29836.0,13.0,0.2900000000000009,2.868447082096943,-0.6763285024154617,2295.076923076923,10.288275862068966 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,KHPL,Kalinchock Hydropower Limited,1008.0,1008.0,901.9,,901.9,1061.0,-159.10000000000002,,29119.0,26667786.6,372.0,106.10000000000002,10.525793650793654,-14.995287464655988,71687.59838709678,915.8208248909647 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,KKHC,Khanikhola Hydropower Co. Ltd.,295.0,301.7,293.0,,297.6,295.0,2.6000000000000227,,286499.0,85694138.5,903.0,8.699999999999989,2.9491525423728775,0.8813559322033976,94899.37818383168,299.1079846701036 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,784.0,784.0,761.3,,781.9,784.0,-2.1000000000000227,,2127.0,1650696.0,15.0,22.700000000000045,2.895408163265312,-0.2678571428571458,110046.4,776.067700987306 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,KPCL,Kalika power Company Ltd,470.0,474.0,470.0,,470.2,470.0,0.19999999999998863,,504.0,237669.0,10.0,4.0,0.851063829787234,0.042553191489359286,23766.9,471.5654761904762 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,KSBBL,Kamana Sewa Bikas Bank Limited,484.9,484.9,475.0,,475.0,482.8,-7.800000000000011,,15893.0,7601930.5,76.0,9.899999999999977,2.0416580738296513,-1.6155758077879063,100025.40131578948,478.3194173535519 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,KSY,Kumari Sabal Yojana,9.9,9.9,9.9,,9.9,9.9,0.0,,1300.0,12870.0,3.0,0.0,0.0,0.0,4290.0,9.9 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,LBBL,Lumbini Bikas Bank Ltd.,488.3,499.8,488.3,,490.0,495.0,-5.0,,24191.0,11884724.5,83.0,11.5,2.3551095637927504,-1.0101010101010102,143189.4518072289,491.2870282336406 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,LEC,Liberty Energy Company Limited,238.2,238.2,223.1,,224.0,226.9,-2.9000000000000057,,101312.0,22910038.0,200.0,15.099999999999994,6.339210747271198,-1.2780960775672126,114550.19,226.1335083701832 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,LICN,Life Insurance Corporation (Nepal) Limited,789.9,789.9,780.2,,789.0,789.9,-0.8999999999999773,,1566.0,1225915.1,19.0,9.699999999999932,1.2280035447524917,-0.11393847322445592,64521.847368421055,782.8321200510857 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,900.0,900.0,883.0,,885.0,910.0,-25.0,,1500.0,1327922.0,10.0,17.0,1.8888888888888888,-2.7472527472527473,132792.2,885.2813333333334 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,LSL,Laxmi Sunrise Bank Limited,230.0,230.5,224.9,,225.1,228.5,-3.4000000000000057,,167892.0,38117612.5,174.0,5.599999999999994,2.4347826086956497,-1.4879649890590834,219066.73850574714,227.03650263264478 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,LUK,Laxmi Unnati Kosh,10.47,10.48,10.16,,10.46,10.79,-0.3299999999999983,,5810.0,60674.8,6.0,0.3200000000000003,3.056351480420251,-3.0583873957367778,10112.466666666667,10.443166953528399 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,LVF2,Laxmi Value Fund 2,9.03,9.09,9.01,,9.09,9.3,-0.21000000000000085,,6290.0,56837.9,6.0,0.08000000000000007,0.8859357696567007,-2.2580645161290414,9472.983333333334,9.036232114467408 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,MABEL,Mabilung Energy Limited,582.1,600.0,582.1,,595.5,600.0,-4.5,,1526.0,912254.7,53.0,17.899999999999977,3.0750730115100455,-0.75,17212.35283018868,597.8077981651376 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,MAKAR,Makar Jitumaya Suri Hydropower Limited,449.0,449.0,436.1,,437.0,440.0,-3.0,,28962.0,12703460.0,116.0,12.899999999999977,2.873051224944316,-0.6818181818181818,109512.58620689655,438.62509495200607 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,MANDU,Mandu Hydropower Limited,830.0,830.0,815.0,,815.0,825.0,-10.0,,1679.0,1369665.0,10.0,15.0,1.8072289156626504,-1.2121212121212122,136966.5,815.7623585467541 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,820.0,844.6,820.0,,829.0,820.0,9.0,,176.0,146632.1,14.0,24.600000000000023,3.0000000000000027,1.097560975609756,10473.721428571429,833.1369318181819 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,269.0,275.0,267.0,,267.0,269.0,-2.0,,25935.0,6973530.0,157.0,8.0,2.973977695167286,-0.7434944237918215,44417.388535031845,268.8849045691151 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,MBL,Machhapuchhre Bank Limited,246.1,261.0,246.1,,257.2,259.0,-1.8000000000000114,,42283.0,10861731.9,114.0,14.900000000000006,6.054449410808617,-0.6949806949806994,95278.35,256.8817704514817 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,MBLEF,MBL Equity Fund,10.0,10.2,10.0,,10.02,10.2,-0.17999999999999972,,5900.0,59132.0,6.0,0.1999999999999993,1.9999999999999927,-1.7647058823529385,9855.333333333334,10.022372881355933 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,MCHL,Menchhiyam Hydropower Limited,296.2,296.2,280.0,,280.0,283.3,-3.3000000000000114,,2633.0,743032.9,40.0,16.19999999999999,5.469277515192434,-1.1648429226967918,18575.822500000002,282.20011393847324 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,MDB,Miteri Development Bank Limited,570.0,640.0,570.0,,587.0,590.0,-3.0,,3715.0,2173597.0,43.0,70.0,12.280701754385964,-0.5084745762711864,50548.767441860466,585.0866756393001 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,MEHL,Manakamana Engineering Hydropower Limited,307.0,309.9,301.0,,304.5,307.0,-2.5,,1191.0,363569.7,28.0,8.899999999999977,2.899022801302924,-0.8143322475570033,12984.632142857143,305.2642317380353 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,MEL,Modi Energy Limited,218.0,221.0,217.1,,217.5,217.9,-0.4000000000000057,,6388.0,1396744.3,92.0,3.9000000000000057,1.788990825688076,-0.18357044515833212,15182.003260869566,218.6512680025047 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,MEN,Mountain Energy Nepal Limited,598.9,599.0,593.7,,593.7,599.0,-5.2999999999999545,,11086.0,6605451.0,107.0,5.2999999999999545,0.8849557522123818,-0.884808013355585,61733.18691588785,595.837182031391 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,MERO,Mero Microfinance Bittiya Sanstha Ltd.,671.0,680.0,670.0,,679.9,679.0,0.8999999999999773,,1711.0,1150087.1,21.0,10.0,1.4903129657228018,0.13254786450662404,54766.05238095239,672.1724722384571 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,MFIL,Manjushree Finance Ltd.,772.0,790.0,772.0,,789.3,791.8,-2.5,,20265.0,15971868.0,46.0,18.0,2.33160621761658,-0.3157362970447083,347214.52173913043,788.1504071058475 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,MHCL,Molung Hydropower Company Limited,323.0,323.0,313.0,,316.0,314.1,1.8999999999999773,,3154.0,1000019.5,41.0,10.0,3.0959752321981426,0.6049028971665001,24390.719512195123,317.0638871274572 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,MHL,Mandakini Hydropower Limited,470.0,470.0,467.5,,468.0,474.0,-6.0,,1545.0,723385.0,22.0,2.5,0.5319148936170213,-1.2658227848101267,32881.13636363636,468.21035598705504 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,MHNL,Mountain Hydro Nepal Limited,241.9,241.9,238.0,,240.0,243.0,-3.0,,6205.0,1478597.0,24.0,3.9000000000000057,1.6122364613476665,-1.2345679012345678,61608.208333333336,238.29121676067686 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,MKCL,Muktinath Krishi Company Limited,1150.0,1150.0,1115.5,,1130.0,1143.9,-13.900000000000091,,144.0,162464.1,9.0,34.5,3.0,-1.215141183669909,18051.566666666666,1128.2229166666666 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,MKHC,Maya Khola Hydropower Company Limited,290.0,294.0,288.0,,288.2,290.1,-1.900000000000034,,8189.0,2380044.5,54.0,6.0,2.0689655172413794,-0.6549465701482364,44074.898148148146,290.63921113689094 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,MKHL,Mai Khola Hydropower Limited,498.6,505.0,498.0,,502.0,514.0,-12.0,,512.0,256057.0,17.0,7.0,1.4039310068190936,-2.3346303501945527,15062.176470588236,500.111328125 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,MKJC,Mailung Khola Jal Vidhyut Company Limited,465.0,470.0,464.0,,470.0,465.2,4.800000000000011,,2295.0,1074047.0,34.0,6.0,1.2903225806451613,1.031814273430785,31589.617647058825,467.99433551198257 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1140.0,1140.0,1139.0,,1139.0,1134.0,5.0,,23.0,26210.0,2.0,1.0,0.08771929824561403,0.4409171075837742,13105.0,1139.5652173913043 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,MLBL,Mahalaxmi Bikas Bank Ltd.,355.1,357.8,353.0,,353.0,358.0,-5.0,,6162.0,2181441.6,40.0,4.800000000000011,1.351731906505213,-1.3966480446927374,54536.04,354.01518987341774 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1140.2,1145.0,1140.2,,1145.0,1172.0,-27.0,,49.0,56057.0,3.0,4.7999999999999545,0.4209787756533901,-2.303754266211604,18685.666666666668,1144.0204081632653 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1690.0,1690.0,1639.0,,1651.0,1690.0,-39.0,,1037.0,1712641.0,42.0,51.0,3.0177514792899407,-2.307692307692308,40777.166666666664,1651.5342333654773 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,MMF1,Mega Mutual Fund -1,9.0,9.06,8.95,,9.0,9.2,-0.1999999999999993,,31700.0,285362.0,21.0,0.11000000000000121,1.2222222222222356,-2.173913043478253,13588.666666666666,9.001955835962145 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,493.0,493.0,474.0,,474.0,482.0,-8.0,,3196.0,1525263.0,31.0,19.0,3.8539553752535496,-1.6597510373443984,49202.032258064515,477.241239048811 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,MNBBL,Muktinath Bikas Bank Ltd.,372.0,375.0,369.0,,370.4,371.2,-0.8000000000000114,,7509.0,2782745.1,67.0,6.0,1.6129032258064515,-0.2155172413793134,41533.50895522388,370.5879744306832 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,MNMF1,Muktinath Mutual Fund 1,9.51,9.79,9.51,,9.58,9.75,-0.16999999999999993,,101350.0,991967.0,11.0,0.27999999999999936,2.9442691903259663,-1.7435897435897427,90178.81818181818,9.787538233843119 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,MPFL,Multipurpose Finance Company Limited,610.0,623.8,610.0,,613.0,621.0,-8.0,,3072.0,1896458.9,26.0,13.799999999999955,2.2622950819672054,-1.288244766505636,72940.72692307692,617.3368815104167 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,MSHL,Mid Solu Hydropower Limited,609.0,624.0,609.0,,619.9,609.3,10.600000000000023,,337.0,208276.9,15.0,15.0,2.4630541871921183,1.7397012965698382,13885.126666666667,618.0323442136498 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1198.1,1210.0,1198.1,,1210.0,1205.0,5.0,,193.0,232000.6,12.0,11.900000000000091,0.9932392955512972,0.4149377593360996,19333.383333333335,1202.075647668394 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,NABBC,Narayani Development Bank Limited,776.5,797.8,776.5,,782.0,785.1,-3.1000000000000227,,6386.0,5050085.2,46.0,21.299999999999955,2.743077913715384,-0.3948541587059002,109784.46086956523,790.8056999686816 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,NABIL,Nabil Bank Limited,530.0,566.0,530.0,,554.0,557.5,-3.5,,40212.0,22293073.3,311.0,36.0,6.7924528301886795,-0.6278026905829596,71681.9077170418,554.3885730627674 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,740.0,751.0,731.0,,731.0,729.3,1.7000000000000455,,698.0,515342.5,13.0,20.0,2.7027027027027026,0.23310023310023933,39641.730769230766,738.3130372492836 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,NBF3,Nabil Balanced Fund-3,10.09,10.09,9.78,,9.8,10.09,-0.28999999999999915,,4140.0,40947.1,10.0,0.3100000000000005,3.072348860257686,-2.874132804757177,4094.71,9.890603864734299 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,NBL,Nepal Bank Limited,259.0,274.0,259.0,,266.3,272.0,-5.699999999999989,,40200.0,10750295.5,119.0,15.0,5.7915057915057915,-2.0955882352941133,90338.61764705883,267.42028606965175 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,NBLD87,8.5% Nepal Bank Debenture 2087,1090.0,1090.0,1090.0,,1090.0,1100.0,-10.0,,25.0,27250.0,1.0,0.0,0.0,-0.9090909090909091,27250.0,1090.0 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1480.0,1485.0,1480.0,,1481.0,1500.0,-19.0,,636.0,941416.3,10.0,5.0,0.33783783783783783,-1.2666666666666666,94141.63,1480.2143081761008 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,NFS,Nepal Finance Ltd.,577.1,580.0,575.7,,575.7,578.5,-2.7999999999999545,,3227.0,1865101.7,31.0,4.2999999999999545,0.7451048345174067,-0.48401037165081323,60164.570967741936,577.9676789587852 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,NGPL,Ngadi Group Power Ltd.,413.9,413.9,405.1,,406.1,409.9,-3.7999999999999545,,48939.0,19942236.2,184.0,8.799999999999955,2.1261174196665755,-0.9270553793608086,108381.71847826087,407.4916978279082 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,NHDL,Nepal Hydro Developers Ltd.,630.0,648.8,630.0,,631.0,630.0,1.0,,982.0,620395.0,15.0,18.799999999999955,2.984126984126977,0.15873015873015872,41359.666666666664,631.7668024439919 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,NHPC,National Hydro Power Company Limited,260.0,274.0,260.0,,265.5,267.6,-2.1000000000000227,,115040.0,30625034.0,338.0,14.0,5.384615384615385,-0.784753363228708,90606.60946745562,266.21204798331013 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1042.0,1042.0,1042.0,,1042.0,1045.0,-3.0,,25.0,26050.0,1.0,0.0,0.0,-0.28708133971291866,26050.0,1042.0 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,NIBLGF,NIBL Growth Fund,9.0,9.0,9.0,,9.0,9.11,-0.10999999999999943,,3050.0,27450.0,5.0,0.0,0.0,-1.2074643249176666,5490.0,9.0 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,NIBLSTF,NIBL Stable Fund,8.73,8.73,8.52,,8.52,8.99,-0.47000000000000064,,1100.0,9582.0,5.0,0.21000000000000085,2.4054982817869512,-5.2280311457174715,1916.4,8.710909090909091 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,NIBSF2,NIBL Samriddhi Fund -2,8.55,8.55,8.54,,8.55,8.75,-0.1999999999999993,,10200.0,87209.0,6.0,0.010000000000001563,0.11695906432750366,-2.2857142857142776,14534.833333333334,8.549901960784315 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,NICA,NIC Asia Bank Ltd.,322.0,351.7,322.0,,336.0,338.9,-2.8999999999999773,,17190.0,5812034.6,126.0,29.69999999999999,9.223602484472046,-0.855709648863965,46127.25873015873,338.1055613728912 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,NICFC,NIC Asia Flexi CAP Fund,9.05,9.11,9.03,,9.09,9.12,-0.02999999999999936,,2700.0,24458.5,8.0,0.08000000000000007,0.8839779005524869,-0.3289473684210456,3057.3125,9.058703703703705 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,NICGF2,NIC ASIA Growth Fund-2,9.0,9.08,9.0,,9.08,9.14,-0.0600000000000005,,1400.0,12614.0,5.0,0.08000000000000007,0.8888888888888897,-0.6564551422319529,2522.8,9.01 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,NICL,Nepal Insurance Co. Ltd.,510.0,510.0,504.0,,504.0,510.0,-6.0,,11760.0,5966941.0,36.0,6.0,1.1764705882352942,-1.1764705882352942,165748.36111111112,507.39294217687075 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,556.0,556.0,550.2,,551.0,558.0,-7.0,,4217.0,2323908.0,44.0,5.7999999999999545,1.043165467625891,-1.2544802867383513,52816.09090909091,551.0808631728717 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,NICSF,NIC Asia Select Fund 30,9.0,9.0,8.8,,8.8,8.95,-0.14999999999999858,,6900.0,62010.0,8.0,0.1999999999999993,2.2222222222222143,-1.6759776536312692,7751.25,8.986956521739131 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,NIFRA,Nepal Infrastructure Bank Limited,250.0,251.0,247.5,,249.0,250.1,-1.0999999999999943,,20415.0,5088490.8,239.0,3.5,1.4000000000000001,-0.439824070371849,21290.756485355647,249.25254959588537 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,NIFRAGED,Nifra Green Energy Debenture 6% - 2088/89,1026.0,1026.0,1026.0,,1026.0,1026.0,0.0,,25.0,25650.0,1.0,0.0,0.0,0.0,25650.0,1026.0 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,NIL,Neco Insurance Limited,636.0,636.0,618.0,,618.0,617.5,0.5,,934.0,579095.7,24.0,18.0,2.8301886792452833,0.08097165991902834,24128.9875,620.0168094218415 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,NIMB,Nepal Investment Mega Bank Limited,190.0,204.0,190.0,,198.0,199.5,-1.5,,64745.0,12841597.9,230.0,14.0,7.368421052631578,-0.7518796992481203,55833.03434782609,198.34115221252608 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,144.1,144.1,144.0,,144.0,143.4,0.5999999999999943,,3150.0,453610.0,4.0,0.09999999999999432,0.06939625260235553,0.4184100418410002,113402.5,144.0031746031746 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,NLG,NLG Insurance Company Ltd.,580.0,585.0,575.0,,575.0,590.0,-15.0,,2785.0,1605580.7,41.0,10.0,1.7241379310344827,-2.5423728813559325,39160.50487804878,576.5101256732495 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,NLIC,Nepal Life Insurance Co. Ltd.,760.0,760.0,747.1,,754.8,750.0,4.7999999999999545,,5072.0,3798549.5,86.0,12.899999999999977,1.6973684210526288,0.6399999999999939,44169.18023255814,748.9253746056783 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,NLICL,National Life Insurance Co. Ltd.,584.5,608.0,582.0,,582.2,580.0,2.2000000000000455,,20397.0,12155075.6,34.0,26.0,4.448246364414029,0.37931034482759407,357502.22352941177,595.9246751973329 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,NMB,NMB Bank Limited,246.0,253.0,246.0,,248.0,248.0,0.0,,16017.0,3971460.6,83.0,7.0,2.8455284552845526,0.0,47848.92289156627,247.95283761003935 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,NMB50,NMB 50,10.75,10.75,10.75,,10.75,10.59,0.16000000000000014,,100.0,1075.0,1.0,0.0,0.0,1.5108593012275744,1075.0,10.75 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,NMBHF2,NMB Hybrid Fund L- II,9.58,9.75,9.58,,9.75,9.58,0.16999999999999993,,1800.0,17386.0,13.0,0.16999999999999993,1.7745302713987468,1.7745302713987468,1337.3846153846155,9.658888888888889 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,NMBMF,NMB Microfinance Bittiya Sanstha Ltd.,622.0,628.0,620.0,,620.0,631.0,-11.0,,254.0,157960.0,3.0,8.0,1.2861736334405145,-1.7432646592709984,52653.333333333336,621.8897637795276 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,NMFBS,National Laghubitta Bittiya Sanstha Limited,1115.0,1120.0,1115.0,,1117.0,1120.0,-3.0,,724.0,807617.5,18.0,5.0,0.4484304932735426,-0.26785714285714285,44867.63888888889,1115.4937845303868 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,NMIC,Nepal Micro Insurance Company Limited,930.1,961.5,925.1,,925.1,938.0,-12.899999999999977,,3119.0,2922565.8,64.0,36.39999999999998,3.913557681969678,-1.3752665245202533,45665.090625,937.0201346585443 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,515.0,530.0,515.0,,515.5,530.1,-14.600000000000023,,7482.0,3903892.9,74.0,15.0,2.912621359223301,-2.754197321260144,52755.30945945946,521.771304464047 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,NRIC,Nepal Reinsurance Company Limited,950.0,960.0,945.0,,948.0,952.0,-4.0,,7364.0,6991901.2,95.0,15.0,1.5789473684210527,-0.42016806722689076,73598.96,949.4705594785443 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,NRM,Nepal Republic Media Limited,312.1,317.0,312.1,,315.0,312.1,2.8999999999999773,,2126.0,671788.5,44.0,4.899999999999977,1.5700096123037415,0.929189362383844,15267.920454545454,315.9870649106303 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,NRN,NRN Infrastructure and Development Limited,1419.0,1419.0,1390.1,,1400.0,1398.0,2.0,,49687.0,69677986.3,243.0,28.90000000000009,2.036645525017624,0.14306151645207438,286740.6843621399,1402.3383641596392 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,NSIF2,NMB Sulav Investment Fund - 2,10.98,10.98,10.66,,10.66,10.75,-0.08999999999999986,,2793.0,30174.88,7.0,0.3200000000000003,2.9143897996357038,-0.8372093023255801,4310.697142857143,10.8037522377372 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,NSY,Nepal Life Samriddhi Lagani Yojana,9.22,9.5,9.22,,9.29,9.5,-0.21000000000000085,,2800.0,26158.0,18.0,0.27999999999999936,3.036876355748366,-2.2105263157894828,1453.2222222222222,9.342142857142857 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,NTC,Nepal Doorsanchar Company Limited,870.0,874.9,863.0,,865.0,869.8,-4.7999999999999545,,2746.0,2376976.8,67.0,11.899999999999977,1.3678160919540205,-0.5518510002299327,35477.26567164179,865.6142753095411 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,605.8,613.8,595.1,,613.0,623.0,-10.0,,2123.0,1280956.3,23.0,18.699999999999932,3.0868273357543634,-1.6051364365971106,55693.752173913046,603.3708431464909 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,NWCL,Nepal Warehousing Company Limited ,703.0,708.5,700.0,,701.0,716.8,-15.799999999999955,,2130.0,1494461.0,44.0,8.5,1.209103840682788,-2.2042410714285654,33965.02272727273,701.624882629108 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,NYADI,Nyadi Hydropower Limited,365.0,385.0,360.0,,365.0,366.1,-1.1000000000000227,,2334.0,864259.8,49.0,25.0,6.8493150684931505,-0.30046435400164506,17637.955102040818,370.29125964010285 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,OHL,Oriental Hotels Limited,678.0,684.0,666.1,,682.0,678.0,4.0,,865.0,577692.0,19.0,17.899999999999977,2.6401179941002915,0.5899705014749262,30404.842105263157,667.8520231213873 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,OMPL,Om Megashree Pharmaceuticals Limited,937.0,950.0,910.0,,936.0,959.0,-23.0,,1345.0,1255381.5,45.0,40.0,4.268943436499466,-2.398331595411887,27897.366666666665,933.3691449814127 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,PBD88,10% Prime Debenture 2088,1170.1,1181.0,1170.1,,1181.0,1182.0,-1.0,,75.0,88252.5,3.0,10.900000000000091,0.9315443124519351,-0.08460236886632826,29417.5,1176.7 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,PBLD87,8.5% Prabhu Bank Debenture 2087,1101.0,1101.0,1101.0,,1101.0,1134.9,-33.90000000000009,,10.0,11010.0,1.0,0.0,0.0,-2.9870473169442318,11010.0,1101.0 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,PCBL,Prime Commercial Bank Ltd.,230.0,244.0,230.0,,242.0,241.9,0.09999999999999432,,30295.0,7329896.6,110.0,14.0,6.086956521739131,0.04133939644480956,66635.42363636363,241.95070473675523 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,PCBLP,Prime Commercial Bank Promoter Share,102.0,102.0,102.0,,102.0,102.0,0.0,,46894.0,4877913.88,1.0,0.0,0.0,0.0,4877913.88,104.02 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,PCIL,Palpa Cement Industries Limited,664.0,669.8,636.0,,640.3,664.0,-23.700000000000045,,41553.0,26800116.1,515.0,33.799999999999955,5.090361445783126,-3.5692771084337416,52039.06038834952,644.9622433999953 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,PHCL,Peoples Hydropower Company Limited,302.0,302.8,299.3,,301.0,302.0,-1.0,,26187.0,7872656.5,124.0,3.5,1.1589403973509933,-0.33112582781456956,63489.165322580644,300.63224118837593 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,PMHPL,Panchakanya Mai Hydropower Ltd,321.0,324.0,314.5,,316.9,321.0,-4.100000000000023,,1520.0,479312.0,17.0,9.5,2.959501557632399,-1.2772585669782002,28194.823529411766,315.33684210526314 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,PMLI,Prabhu Mahalaxmi Life Insurance Limited,456.5,456.5,441.0,,441.0,444.1,-3.1000000000000227,,2578.0,1145448.4,51.0,15.5,3.3953997809419496,-0.6980409817608698,22459.772549019606,444.3166795965865 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,PPCL,Panchthar Power Compant Limited,349.0,349.0,334.3,,342.0,346.9,-4.899999999999977,,6471.0,2180094.1,42.0,14.699999999999989,4.212034383954152,-1.412510810031703,51907.002380952385,336.9021944058106 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,PPL,People's Power Limited,325.0,336.8,325.0,,328.1,335.0,-6.899999999999977,,17846.0,5876641.0,92.0,11.800000000000011,3.630769230769234,-2.0597014925373065,63876.532608695656,329.2973775635997 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,PRIN,Prabhu Insurance Ltd.,680.0,688.9,671.2,,683.9,676.6,7.2999999999999545,,651.0,440576.4,7.0,17.699999999999932,2.6029411764705785,1.0789240319243207,62939.485714285714,676.7686635944701 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,PROFL,Progressive Finance Limited,437.9,437.9,430.0,,430.0,432.0,-2.0,,1360.0,585921.0,11.0,7.899999999999977,1.8040648549897187,-0.4629629629629629,53265.545454545456,430.82426470588234 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,PRSF,Prabhu Smart Fund,12.77,12.77,12.77,,12.77,12.95,-0.17999999999999972,,100.0,1277.0,1.0,0.0,0.0,-1.3899613899613878,1277.0,12.77 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,PRVU,Prabhu Bank Limited,186.0,197.9,186.0,,195.0,195.7,-0.6999999999999886,,65943.0,12847932.4,258.0,11.900000000000006,6.397849462365595,-0.3576903423607505,49798.187596899224,194.8339080721229 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,PSF,Prabhu Select Fund,11.74,11.95,11.74,,11.8,11.85,-0.049999999999998934,,12500.0,147403.0,7.0,0.20999999999999908,1.788756388415665,-0.4219409282700332,21057.571428571428,11.79224 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,PURE,Pure Energy Limited,841.0,855.7,840.5,,855.7,861.0,-5.2999999999999545,,2255.0,1910391.0,42.0,15.200000000000045,1.8073721759809802,-0.6155632984901225,45485.5,847.180044345898 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,RADHI,Radhi Bidyut Company Ltd,700.3,742.0,700.3,,728.0,737.0,-9.0,,25623.0,18506006.7,117.0,41.700000000000045,5.954590889618742,-1.2211668928086838,158170.99743589744,722.2419974241892 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,RAWA,Rawa Energy Development Limited,444.9,444.9,422.1,,423.7,425.9,-2.1999999999999886,,7215.0,3064695.4,60.0,22.799999999999955,5.124747134187448,-0.5165531814980016,51078.25666666667,424.7672072072072 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,RBBF40,RBB Focus 40,9.27,9.42,9.02,,9.02,9.27,-0.25,,1243.0,11475.06,8.0,0.40000000000000036,4.314994606256746,-2.696871628910464,1434.3825,9.231745776347546 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,RBCL,Rastriya Beema Company Limited,14500.0,14699.0,14000.0,,14000.0,14557.0,-557.0,,747.0,10609213.8,38.0,699.0,4.820689655172414,-3.8263378443360585,279189.83684210526,14202.4281124498 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,RFPL,River Falls Power Limited,333.1,342.0,333.1,,333.2,335.0,-1.8000000000000114,,8273.0,2760530.4,68.0,8.899999999999977,2.6718703092164446,-0.5373134328358243,40596.035294117646,333.6794874894234 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,RHGCL,Rapti Hydro And General Construction Limited,258.0,266.5,258.0,,263.0,265.0,-2.0,,6787.0,1788860.9,59.0,8.5,3.2945736434108532,-0.7547169811320755,30319.67627118644,263.57166642109917 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,260.2,263.0,258.3,,258.4,262.2,-3.8000000000000114,,17729.0,4601277.4,82.0,4.699999999999989,1.8063028439661757,-1.449275362318845,56113.13902439025,259.5339500253822 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,RIDI,Ridi Power Company Limited,368.6,372.0,363.6,,364.0,369.9,-5.899999999999977,,204817.0,75168769.4,322.0,8.399999999999977,2.2788931090613067,-1.5950256826169174,233443.38322981368,367.0045425916794 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,RLEL,Ridge Line Energy Limited,875.4,903.0,850.0,,869.9,899.0,-29.100000000000023,,10088.0,8737664.7,167.0,53.0,6.054375142791867,-3.236929922135709,52321.345508982035,866.1443992862806 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,RLFL,Reliance Finance Ltd.,470.9,470.9,460.0,,460.0,463.0,-3.0,,9952.0,4596391.2,48.0,10.899999999999977,2.3147165003185344,-0.6479481641468683,95758.15000000001,461.8560289389068 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,RMF1,RBB Mutual Fund 1,9.87,9.98,9.6,,9.6,9.88,-0.28000000000000114,,7400.0,72772.0,9.0,0.3800000000000008,3.8500506585613046,-2.834008097166003,8085.777777777777,9.834054054054054 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,RMF2,RBB Mutual Fund 2,9.7,9.78,9.7,,9.78,9.97,-0.19000000000000128,,300.0,2925.0,3.0,0.08000000000000007,0.8247422680412378,-1.905717151454376,975.0,9.75 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,RNLI,Reliable Nepal Life Insurance Limited,440.3,444.0,440.3,,440.7,445.9,-5.199999999999989,,7059.0,3117872.9,114.0,3.6999999999999886,0.8403361344537789,-1.1661807580174903,27349.762280701754,441.6876186428672 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,641.2,645.0,637.0,,643.0,643.0,0.0,,1151.0,737357.1,15.0,8.0,1.2476606363069245,0.0,49157.14,640.6230234578627 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,RSML,Reliance Spinning Mills Limited,3051.0,3134.9,2982.0,,3017.0,3118.0,-101.0,,60662.0,183593130.0,1095.0,152.9000000000001,5.011471648639794,-3.239255933290571,167664.95890410958,3026.4931917839835 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,RSY,Reliable Samriddhi Yojana,9.71,10.34,9.71,,10.26,10.22,0.03999999999999915,,81050.0,826582.0,29.0,0.629999999999999,6.488156539649835,0.39138943248531455,28502.827586206895,10.198420727945713 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,RURU,Ru Ru Jalbidhyut Pariyojana Limited,629.0,630.0,612.0,,613.7,618.0,-4.2999999999999545,,2089.0,1288503.6,26.0,18.0,2.8616852146263914,-0.6957928802588923,49557.83076923077,616.8040210627095 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SABBL,Salapa Bikas Bank Limited,1066.1,1080.0,1042.1,,1060.0,1099.0,-39.0,,7622.0,8092960.1,166.0,37.90000000000009,3.555013600975527,-3.548680618744313,48752.771686746986,1061.789569666754 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SADBL,Shangrila Development Bank Ltd.,415.0,419.0,415.0,,415.1,418.0,-2.8999999999999773,,13388.0,5568085.3,38.0,4.0,0.9638554216867471,-0.6937799043062146,146528.5605263158,415.90120256946517 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SAGAR,Sagar Distillery Limited,1715.0,1740.0,1701.0,,1713.0,1724.0,-11.0,,6908.0,11883307.8,82.0,39.0,2.2740524781341107,-0.6380510440835266,144918.38780487806,1720.2240590619572 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SAGF,Sanima Growth Fund,10.05,10.1,10.05,,10.1,10.35,-0.25,,1300.0,13115.0,5.0,0.049999999999998934,0.49751243781093457,-2.4154589371980677,2623.0,10.088461538461539 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SAHAS,Sahas Urja Limited,664.0,667.0,660.5,,660.6,663.8,-3.199999999999932,,32645.0,21632968.0,229.0,6.5,0.9789156626506025,-0.4820729135281609,94467.10917030567,662.6732424567315 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SAIL,Shreenagar Agritech Industries Limited,1120.0,1120.0,1060.1,,1065.0,1080.0,-15.0,,35997.0,38826764.9,274.0,59.90000000000009,5.348214285714294,-1.3888888888888888,141703.5215328467,1078.6111314831792 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SALICO,Sagarmatha Lumbini Insurance Co. Limited,606.5,606.5,590.0,,590.0,589.0,1.0,,4999.0,2964870.3,21.0,16.5,2.720527617477329,0.1697792869269949,141184.3,593.0926785357071 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SANIMA,Sanima Bank Limited,375.0,375.0,369.2,,370.0,372.7,-2.6999999999999886,,38282.0,14226289.0,140.0,5.800000000000011,1.5466666666666695,-0.7244432519452613,101616.35,371.61822788778017 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SANVI,Sanvi Energy Limited,582.0,601.9,582.0,,588.1,598.5,-10.399999999999977,,4107.0,2441708.6,81.0,19.899999999999977,3.419243986254292,-1.7376775271512077,30144.550617283952,594.5236425614804 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SAPDBL,Saptakoshi Development Bank Ltd,838.0,845.0,822.0,,835.0,828.0,7.0,,38134.0,31923540.3,295.0,23.0,2.7446300715990453,0.8454106280193237,108215.39084745763,837.1411417632559 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SARBTM,Sarbottam Cement Limited,800.0,800.0,780.5,,783.1,790.0,-6.899999999999977,,2012.0,1578444.6,27.0,19.5,2.4375,-0.8734177215189844,58460.91111111111,784.515208747515 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SBCF,Sunrise Bluechip Fund,9.38,9.5,9.38,,9.5,9.66,-0.16000000000000014,,3700.0,34958.0,7.0,0.11999999999999922,1.2793176972281364,-1.656314699792962,4994.0,9.448108108108109 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SBI,Nepal SBI Bank Limited,389.5,419.9,389.5,,405.8,409.9,-4.099999999999966,,1724.0,701821.0,31.0,30.399999999999977,7.804878048780482,-1.0002439619419288,22639.387096774193,407.088747099768 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SBL,Siddhartha Bank Limited,392.3,414.0,392.3,,410.0,412.9,-2.8999999999999773,,71846.0,29436058.5,130.0,21.69999999999999,5.5314810094315545,-0.7023492371034095,226431.21923076923,409.71047100743255 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SBLD2091,7.25% SBL Debenture 2091,1079.4,1079.4,1065.0,,1065.0,1048.0,17.0,,50.0,53610.0,2.0,14.400000000000091,1.334074485825467,1.6221374045801527,26805.0,1072.2 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SBLD89,10.75% SBL Debenture 2089,1240.0,1240.0,1240.0,,1240.0,1236.0,4.0,,25.0,31000.0,1.0,0.0,0.0,0.3236245954692557,31000.0,1240.0 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SCB,Standard Chartered Bank Limited,660.8,660.8,653.0,,659.0,657.0,2.0,,2658.0,1746799.5,46.0,7.7999999999999545,1.1803874092009619,0.30441400304414,37973.90217391304,657.1856659142212 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SEF,Siddhartha Equity Fund,9.75,9.9,9.65,,9.9,9.75,0.15000000000000036,,40800.0,397390.0,7.0,0.25,2.564102564102564,1.538461538461542,56770.0,9.739950980392157 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SFEF,Sunrise Focused Equity Fund,10.0,10.1,10.0,,10.0,10.02,-0.019999999999999574,,41000.0,411830.0,11.0,0.09999999999999964,0.9999999999999963,-0.19960079840318934,37439.09090909091,10.044634146341464 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SFMF,Sunrise First Mutual Fund,10.15,10.15,10.15,,10.15,10.11,0.040000000000000924,,905.0,9185.75,3.0,0.0,0.0,0.3956478733926897,3061.9166666666665,10.15 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SGHC,Swet-Ganga Hydropower & Construction Limited ,324.8,329.9,318.0,,318.0,324.8,-6.800000000000011,,37439.0,12000803.4,185.0,11.899999999999977,3.6637931034482687,-2.093596059113304,64869.207567567566,320.5428403536419 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SGHL,Sanigad Hydro Limited,535.0,535.6,515.0,,517.5,535.0,-17.5,,37495.0,19570305.9,1608.0,20.600000000000023,3.8504672897196306,-3.2710280373831773,12170.588246268655,521.9444165888784 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SGIC,Sanima GIC Insurance Limited,458.1,465.4,456.1,,456.2,460.0,-3.8000000000000114,,8611.0,3950348.1,74.0,9.299999999999955,2.030124426980999,-0.8260869565217417,53383.082432432435,458.7560213680177 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SHEL,Singati Hydro Energy Limited,304.0,307.5,304.0,,304.2,305.0,-0.8000000000000114,,45038.0,13760052.1,124.0,3.5,1.151315789473684,-0.26229508196721685,110968.16209677419,305.5209400950309 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SHINE,Shine Resunga Development Bank Ltd.,410.0,414.5,407.0,,407.9,412.4,-4.5,,9309.0,3818553.5,57.0,7.5,1.8292682926829267,-1.0911736178467508,66992.16666666667,410.20018261897087 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SHIVM,SHIVAM CEMENTS LTD,626.4,674.0,626.4,,637.0,639.2,-2.2000000000000455,,58372.0,37954168.2,249.0,47.60000000000002,7.598978288633465,-0.3441802252816091,152426.37831325302,650.2118858356747 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SHL,Soaltee Hotel Limited,500.0,501.0,498.7,,499.5,500.0,-0.5,,4588.0,2291718.2,24.0,2.3000000000000114,0.46000000000000224,-0.1,95488.25833333335,499.50265911072364 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1458.0,1458.0,1457.9,,1457.9,1502.9,-45.0,,50.0,72898.0,3.0,0.09999999999990905,0.006858710562408029,-2.994211191696054,24299.333333333332,1457.96 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SHPC,Sanima Mai Hydropower Ltd.,506.0,510.0,503.0,,505.0,508.0,-3.0,,14834.0,7493643.8,56.0,7.0,1.383399209486166,-0.5905511811023622,133815.06785714286,505.1667655386275 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SICL,Shikhar Insurance Co. Ltd.,620.0,620.0,610.0,,615.0,611.1,3.8999999999999773,,4542.0,2794094.0,41.0,10.0,1.6129032258064515,0.6381934216985726,68148.63414634146,615.1682078379569 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SIFC,Shree Investment Finance Co. Ltd.,520.0,520.0,515.0,,515.0,518.1,-3.1000000000000227,,1135.0,586533.0,21.0,5.0,0.9615384615384616,-0.598340088785953,27930.14285714286,516.7691629955947 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SIGS3,Siddhartha Investment Growth Scheme 3,10.7,10.7,10.7,,10.7,10.77,-0.07000000000000028,,8400.0,89880.0,6.0,0.0,0.0,-0.6499535747446638,14980.0,10.7 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SIKLES,Sikles Hydropower Limited,556.0,569.9,555.2,,559.5,557.0,2.5,,27709.0,15493412.0,54.0,14.699999999999932,2.6438848920863185,0.4488330341113106,286915.037037037,559.1472806669314 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SINDU,Sindhu Bikash Bank Ltd,700.1,711.0,700.1,,705.0,710.0,-5.0,,8273.0,5850688.8,49.0,10.899999999999977,1.5569204399371486,-0.7042253521126761,119401.81224489796,707.2028043031548 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SIPD,Shikhar power Development Limited,682.0,682.0,662.0,,662.5,680.0,-17.5,,13301.0,8896530.5,228.0,20.0,2.932551319648094,-2.5735294117647056,39019.870614035084,668.8617773099767 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,270.0,274.0,270.0,,271.1,275.0,-3.8999999999999773,,3017.0,820383.3,45.0,4.0,1.4814814814814816,-1.41818181818181,18230.74,271.920218760358 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SJLIC,SuryaJyoti Life Insurance Company Limited,415.0,418.0,413.0,,417.0,415.0,2.0,,1541.0,640819.3,63.0,5.0,1.2048192771084338,0.48192771084337355,10171.73492063492,415.8463984425698 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,769.0,769.0,755.0,,755.0,758.0,-3.0,,6229.0,4711665.6,68.0,14.0,1.8205461638491547,-0.395778364116095,69289.2,756.4080269706212 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SKHEL,Suryakunda Hydro Electric Limited,971.0,998.0,960.0,,962.0,988.0,-26.0,,2838.0,2752587.4,64.0,38.0,3.913491246138002,-2.631578947368421,43009.178125,969.9039464411558 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SKHL,Super Khudi Hydropower Limited,885.0,891.0,870.0,,870.0,894.0,-24.0,,6822.0,5982326.5,113.0,21.0,2.3728813559322033,-2.684563758389262,52940.94247787611,876.9168132512459 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,806.1,810.0,806.1,,807.0,806.6,0.39999999999997726,,1130.0,912026.7,22.0,3.8999999999999773,0.48381094157052196,0.04959087527894586,41455.75909090909,807.1032743362831 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1131.1,1131.1,1071.0,,1072.0,1077.3,-5.2999999999999545,,794.0,859211.0,11.0,60.09999999999991,5.313411723101398,-0.4919706674092597,78110.09090909091,1082.1297229219144 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SLCF,Sanima Large Cap Fund,9.75,10.0,9.7,,9.99,10.05,-0.0600000000000005,,16700.0,165106.0,6.0,0.3000000000000007,3.076923076923084,-0.5970149253731393,27517.666666666668,9.886586826347305 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,740.0,753.0,728.0,,741.0,740.0,1.0,,1513.0,1119731.0,37.0,25.0,3.3783783783783785,0.13513513513513514,30263.0,740.0733641771316 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SMB,Support Microfinance Bittiya Sanstha Ltd.,1840.0,1840.0,1811.0,,1820.0,1849.9,-29.90000000000009,,484.0,881354.0,17.0,29.0,1.576086956521739,-1.6163035839775173,51844.35294117647,1820.9793388429753 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1537.0,1537.0,1500.1,,1500.1,1536.9,-36.80000000000018,,263.0,400875.0,10.0,36.90000000000009,2.4007807417046254,-2.394430346802016,40087.5,1524.2395437262358 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SMH,Super Mai Hydropower Limited,507.0,510.0,505.0,,505.0,506.0,-1.0,,2390.0,1211083.8,37.0,5.0,0.9861932938856016,-0.1976284584980237,32731.994594594595,506.72962343096236 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SMHL,Super Madi Hydropower Limited,510.0,510.0,496.3,,496.3,498.0,-1.6999999999999886,,74685.0,37488999.6,363.0,13.699999999999989,2.686274509803919,-0.34136546184738725,103275.48099173555,501.9615665796345 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SMJC,Sagarmatha Jalabidhyut Company Limited,444.6,457.0,441.1,,449.0,444.6,4.399999999999977,,5772.0,2562341.0,82.0,15.899999999999977,3.5762483130904132,0.9896536212325634,31248.060975609755,443.9260221760222 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,770.0,780.0,760.0,,760.0,770.0,-10.0,,201.0,153323.6,11.0,20.0,2.5974025974025974,-1.2987012987012987,13938.509090909092,762.8039800995025 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SNLI,Sun Nepal Life Insurance Company Limited,430.1,434.0,427.0,,427.1,430.1,-3.0,,4010.0,1723982.5,125.0,7.0,1.6275284817484303,-0.6975122064636131,13791.86,429.9208229426434 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SNORL,Snow Rivers Limited,972.0,985.0,942.0,,942.5,971.4,-28.899999999999977,,27634.0,26486645.3,603.0,43.0,4.423868312757202,-2.9750875025736025,43924.784908789385,958.4803249620034 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SOHL,Solu Hydropower Limited,564.1,600.0,564.1,,584.0,593.7,-9.700000000000045,,80299.0,47052770.7,661.0,35.89999999999998,6.364119836908346,-1.6338217955196304,71184.22193645992,585.9695724728826 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SONA,Sonapur Minerals And Oil Limited,428.0,428.0,406.0,,406.0,407.7,-1.6999999999999886,,10831.0,4415353.9,165.0,22.0,5.14018691588785,-0.4169732646553811,26759.720606060608,407.6589326931955 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SOPL,Sopan Pharmaceuticals Limited,794.2,852.0,794.2,,818.9,836.0,-17.100000000000023,,50424.0,41631672.0,885.0,57.799999999999955,7.277763787459072,-2.045454545454548,47041.437288135596,825.6320799619228 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SPC,Samling Power Company Limited,427.9,427.9,413.2,,413.2,417.1,-3.900000000000034,,1698.0,707061.0,14.0,14.699999999999989,3.435382098621171,-0.9350275713258293,50504.357142857145,416.40812720848055 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SPDL,Synergy Power Development Ltd.,376.0,385.0,370.0,,370.1,385.0,-14.899999999999977,,14831.0,5531319.9,75.0,15.0,3.9893617021276597,-3.870129870129864,73750.932,372.9566381228508 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SPHL,Sayapatri Hydropower Limited,520.1,556.2,520.1,,523.5,528.0,-4.5,,1771.0,934246.0,38.0,36.10000000000002,6.940972889828884,-0.8522727272727272,24585.42105263158,527.5245623941277 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SPIL,Siddhartha Premier Insurance Limited,699.0,704.0,690.0,,703.9,700.0,3.8999999999999773,,1982.0,1374423.1,19.0,14.0,2.0028612303290414,0.5571428571428538,72338.05789473685,693.4526236125126 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SPL,Shuvam Power Limited,661.0,661.0,650.0,,650.0,650.0,0.0,,930.0,610953.0,13.0,11.0,1.6641452344931922,0.0,46996.38461538462,656.9387096774194 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SRLI,Sanima Reliance Life Insurance Limited,380.0,384.0,378.0,,380.0,381.2,-1.1999999999999886,,4657.0,1774547.3,79.0,6.0,1.5789473684210527,-0.3147953830010463,22462.624050632912,381.04945243719135 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SSHL,Shiva Shree Hydropower Ltd,205.0,206.8,202.0,,203.0,204.5,-1.5,,36242.0,7388803.3,152.0,4.800000000000011,2.341463414634152,-0.7334963325183375,48610.54802631579,203.87404944539483 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,STC,Salt Trading Corporation,5190.0,5190.0,5122.1,,5122.1,5190.0,-67.89999999999964,,161.0,825068.0,5.0,67.89999999999964,1.3082851637764863,-1.3082851637764863,165013.6,5124.6459627329195 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2011.1,2045.0,2011.1,,2011.1,2031.0,-19.90000000000009,,430.0,868673.0,20.0,33.90000000000009,1.685644672070016,-0.9798129000492413,43433.65,2020.1697674418604 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,685.0,685.0,678.0,,679.0,680.0,-1.0,,3343.0,2271347.5,19.0,7.0,1.0218978102189782,-0.14705882352941177,119544.6052631579,679.4338917140293 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,619.0,630.0,619.0,,623.1,621.1,2.0,,4135.0,2582283.6,18.0,11.0,1.7770597738287561,0.32200933827080985,143460.2,624.4942200725515 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,SYPNL,SY Panel Nepal Limited,1335.0,1364.0,1321.2,,1323.2,1334.0,-10.799999999999955,,18350.0,24437170.7,299.0,42.799999999999955,3.205992509363292,-0.8095952023987971,81729.66789297659,1331.725923705722 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,TAMOR,Sanima Middle Tamor Hydropower Limited,449.2,456.9,449.2,,452.0,453.9,-1.8999999999999773,,31686.0,14391357.8,209.0,7.699999999999989,1.7141585040071214,-0.4185944040537513,68858.17129186603,454.1866376317617 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,TPC,Terhathum Power Company Limited,360.0,363.8,355.3,,355.8,359.0,-3.1999999999999886,,6935.0,2478027.6,31.0,8.5,2.361111111111111,-0.8913649025069607,79936.37419354838,357.32193222782985 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,557.9,565.0,538.0,,543.0,557.9,-14.899999999999977,,27484.0,15118449.4,731.0,27.0,4.839576985122783,-2.6707295214196054,20681.873324213408,550.0818439819532 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,TRH,Taragaon Regency Hotel Limited,771.2,781.0,771.2,,781.0,770.4,10.600000000000023,,68.0,52490.0,3.0,9.799999999999955,1.2707468879667991,1.3759086188992762,17496.666666666668,771.9117647058823 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,TSHL,Three Star Hydropower Limited,375.5,386.7,375.0,,379.0,383.0,-4.0,,2850.0,1078271.4,38.0,11.699999999999989,3.1158455392809556,-1.0443864229765014,28375.563157894736,378.3408421052631 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,TTL,Trade Tower Limited,735.0,740.0,725.0,,725.0,730.0,-5.0,,5900.0,4289890.2,119.0,15.0,2.0408163265306123,-0.684931506849315,36049.4974789916,727.1000338983051 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,TVCL,Trishuli Jal Vidhyut Company Limited ,477.5,489.2,476.2,,476.2,489.4,-13.199999999999989,,1634.0,780576.9,25.0,13.0,2.7225130890052354,-2.6971802206783795,31223.076,477.709241126071 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,UAIL,United Ajod Insurance Limited,455.0,455.0,440.0,,440.0,447.2,-7.199999999999989,,12062.0,5376720.0,92.0,15.0,3.296703296703297,-1.610017889087654,58442.608695652176,445.7569225667385 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,UHEWA,Upper Hewakhola Hydropower Company Limited,560.0,584.0,560.0,,570.0,579.6,-9.600000000000023,,8008.0,4587987.1,79.0,24.0,4.285714285714286,-1.6563146997929645,58075.78607594936,572.925462037962 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2700.0,2948.0,2700.0,,2735.0,2797.5,-62.5,,1084.0,2974470.4,34.0,248.0,9.185185185185185,-2.234137622877569,87484.42352941177,2743.9763837638375 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,ULHC,Upper Lohore Khola Hydropower Company Limited,345.0,354.9,343.0,,343.0,345.0,-2.0,,3970.0,1373776.0,48.0,11.899999999999977,3.449275362318834,-0.5797101449275363,28620.333333333332,346.03929471032745 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,UMHL,United Modi Hydropower Ltd.,570.0,582.0,570.0,,573.1,580.9,-7.7999999999999545,,17236.0,9907829.2,73.0,12.0,2.1052631578947367,-1.3427440179032457,135723.68767123285,574.8334416337897 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,UMRH,United IDI Mardi RB Hydropower Limited.,538.0,563.0,531.1,,531.1,534.0,-2.8999999999999773,,10502.0,5688416.3,73.0,31.899999999999977,5.929368029739773,-0.5430711610486849,77923.51095890411,541.6507617596648 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,UNHPL,Union Hydropower Limited,392.0,392.0,384.0,,384.0,389.5,-5.5,,2713.0,1047844.1,32.0,8.0,2.0408163265306123,-1.4120667522464698,32745.128125,386.2307777368227 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,UNL,Unilever Nepal Limited,48200.0,48200.0,48200.0,,48200.0,47998.0,202.0,,10.0,482000.0,1.0,0.0,0.0,0.42085086878619943,482000.0,48200.0 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1337.2,1337.2,1235.0,,1269.9,1274.0,-4.099999999999909,,175.0,221752.0,13.0,102.20000000000005,7.642835776248881,-0.32182103610674323,17057.846153846152,1267.1542857142856 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,UPCL,UNIVERSAL POWER COMPANY LTD,346.5,350.0,345.2,,348.0,349.9,-1.8999999999999773,,15400.0,5334569.7,83.0,4.800000000000011,1.3852813852813886,-0.5430122892254865,64271.92409638554,346.4006298701299 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,UPPER,Upper Tamakoshi Hydropower Ltd,196.0,197.8,194.0,,194.0,195.4,-1.4000000000000057,,34744.0,6785346.8,191.0,3.8000000000000114,1.9387755102040876,-0.7164790174002076,35525.37591623037,195.2954985033387 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,USHEC,Upper Solu Hydro Electric Company Limited,485.0,497.9,485.0,,493.6,491.0,2.6000000000000227,,5914.0,2921073.5,56.0,12.899999999999977,2.659793814432985,0.5295315682281105,52162.02678571428,493.92517754480895 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,USHL,Upper Syange Hydropower Limited,570.0,570.0,536.5,,544.0,543.0,1.0,,1693.0,918372.6,30.0,33.5,5.87719298245614,0.1841620626151013,30612.42,542.4528056704075 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1152.1,1184.0,1152.1,,1161.0,1182.0,-21.0,,330.0,385174.0,11.0,31.90000000000009,2.7688568700633707,-1.7766497461928936,35015.818181818184,1167.1939393939394 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,670.2,679.9,670.2,,673.9,683.0,-9.100000000000023,,310.0,209007.0,22.0,9.699999999999932,1.447329155475967,-1.3323572474377778,9500.318181818182,674.2161290322581 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,VLUCL,Vision Lumbini Urja Company Limited ,426.2,428.0,426.2,,428.0,434.9,-6.899999999999977,,500.0,213723.0,20.0,1.8000000000000114,0.42233693101830394,-1.5865716256610665,10686.15,427.446 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1339.0,1339.0,1330.1,,1332.1,1354.0,-21.90000000000009,,138.0,183833.5,4.0,8.900000000000091,0.664675130694555,-1.6174298375184706,45958.375,1332.126811594203 +2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,YMHL,Yambaling Hydropower Limited,640.4,661.0,631.0,,632.5,650.0,-17.5,,29223.0,18872428.6,655.0,30.0,4.684572142410993,-2.6923076923076925,28812.868091603057,645.8073640625536 From f303b10d2fda8539b2d8a0930e1f3ff38556751b Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Thu, 30 Jul 2026 09:15:37 +0000 Subject: [PATCH 9/9] Update market data (2026-07-30 15:00:27 NPT) [run:30529945687-1] --- .../2026/07/market_summary_2026-07-30.csv | 1 + data/nepse/2026/07/today_price_2026-07-30.csv | 337 ++++++++++++++++++ 2 files changed, 338 insertions(+) diff --git a/data/nepse/2026/07/market_summary_2026-07-30.csv b/data/nepse/2026/07/market_summary_2026-07-30.csv index 05881c35..92c9b825 100644 --- a/data/nepse/2026/07/market_summary_2026-07-30.csv +++ b/data/nepse/2026/07/market_summary_2026-07-30.csv @@ -7,3 +7,4 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-30T07:45:32+00:00,2026-07-30T13:30:32+05:45,2026-07-30,13:30:32,1785397532,3,7,13,OPEN,,,,,,,,,, 2026-07-30T08:15:32+00:00,2026-07-30T14:00:32+05:45,2026-07-30,14:00:32,1785399332,3,8,14,OPEN,,,,,,,,,, 2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,OPEN,,,,,,,,,, +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,CLOSE,,,,,,,,,, diff --git a/data/nepse/2026/07/today_price_2026-07-30.csv b/data/nepse/2026/07/today_price_2026-07-30.csv index eb7abf0a..b41e91e4 100644 --- a/data/nepse/2026/07/today_price_2026-07-30.csv +++ b/data/nepse/2026/07/today_price_2026-07-30.csv @@ -2235,3 +2235,340 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,VLUCL,Vision Lumbini Urja Company Limited ,426.2,428.0,426.2,,428.0,434.9,-6.899999999999977,,500.0,213723.0,20.0,1.8000000000000114,0.42233693101830394,-1.5865716256610665,10686.15,427.446 2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1339.0,1339.0,1330.1,,1332.1,1354.0,-21.90000000000009,,138.0,183833.5,4.0,8.900000000000091,0.664675130694555,-1.6174298375184706,45958.375,1332.126811594203 2026-07-30T08:45:34+00:00,2026-07-30T14:30:34+05:45,2026-07-30,14:30:34,1785401134,3,8,14,nepse_official,OPEN,2026-07-30,YMHL,Yambaling Hydropower Limited,640.4,661.0,631.0,,632.5,650.0,-17.5,,29223.0,18872428.6,655.0,30.0,4.684572142410993,-2.6923076923076925,28812.868091603057,645.8073640625536 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,900.1,940.0,900.1,,930.0,926.2,3.7999999999999545,,632.0,586858.3,15.0,39.89999999999998,4.432840795467167,0.41027855754696113,39123.88666666667,928.573259493671 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,ADBL,Agricultural Development Bank Limited,306.0,325.0,306.0,,319.0,321.1,-2.1000000000000227,,43322.0,13849687.3,121.0,19.0,6.209150326797386,-0.6540018685767743,114460.22561983472,319.6917801578875 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,ADBLD83,10.35% Agricultural Bank Debenture 2083,1015.0,1020.0,1015.0,,1020.0,1034.3,-14.299999999999955,,225.0,229375.0,2.0,5.0,0.49261083743842365,-1.382577588707334,114687.5,1019.4444444444445 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,AHL,Asian Hydropower Limited,417.0,420.0,416.5,,420.0,417.0,3.0,,1836.0,767036.7,23.0,3.5,0.8393285371702638,0.7194244604316548,33349.421739130434,417.77598039215684 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,AHPC,Arun Valley Hydropower Development Co. Ltd.,267.6,270.0,266.2,,267.0,268.3,-1.3000000000000114,,25896.0,6934237.1,116.0,3.8000000000000114,1.4200298953662225,-0.48453224002982154,59777.90603448275,267.7725169910411 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,366.0,368.0,358.0,,359.0,365.0,-6.0,,231783.0,83775105.4,554.0,10.0,2.73224043715847,-1.643835616438356,151218.60180505418,361.437661088173 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,AKPL,Arun Kabeli Power Ltd.,255.2,259.8,255.2,,256.9,258.9,-2.0,,15622.0,4010591.5,96.0,4.600000000000023,1.8025078369906047,-0.7724990343762071,41776.994791666664,256.7271476123416 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1051.0,1096.0,1051.0,,1070.0,1084.9,-14.900000000000091,,4289.0,4591734.4,53.0,45.0,4.281636536631779,-1.3733984699050688,86636.49811320755,1070.5839123338774 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,ALICL,Asian Life Insurance Co. Limited,436.0,436.0,426.0,,428.0,436.0,-8.0,,13925.0,5963394.1,72.0,10.0,2.293577981651376,-1.834862385321101,82824.91805555555,428.2509228007181 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5500.0,6134.0,5489.0,,5591.2,5658.0,-66.80000000000018,,3847.0,21534685.6,72.0,645.0,11.727272727272728,-1.180629197596327,299092.85555555555,5597.786742916559 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,APHL,Appolo Hydropower Limited,846.0,865.0,821.2,,830.0,846.0,-16.0,,15050.0,12516812.9,322.0,43.799999999999955,5.177304964539001,-1.8912529550827424,38872.0897515528,831.6819202657807 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,API,Api Power Company Ltd.,339.0,339.0,332.0,,333.1,335.0,-1.8999999999999773,,83973.0,28028862.6,262.0,7.0,2.0648967551622417,-0.5671641791044708,106980.39160305345,333.78422350041086 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1013.0,1030.0,1013.0,,1015.0,1013.0,2.0,,3048.0,3106983.0,51.0,17.0,1.678183613030602,0.19743336623889435,60921.23529411765,1019.3513779527559 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,BANDIPUR,Bandipur Cablecar and Tourism Limited,729.0,735.0,710.6,,711.2,722.2,-11.0,,17479.0,12555815.0,267.0,24.399999999999977,3.3470507544581585,-1.523123788424259,47025.52434456929,718.3371474340637 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,BARUN,Barun Hydropower Co. Ltd.,325.0,329.9,323.0,,323.1,325.9,-2.7999999999999545,,19507.0,6325731.4,84.0,6.899999999999977,2.123076923076916,-0.8591592513040671,75306.32619047619,324.2800738196545 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,BBC,Bishal Bazar Company Limited,4186.0,4400.0,3825.0,,4283.0,4300.0,-17.0,,686.0,2917700.0,34.0,575.0,13.736263736263737,-0.3953488372093023,85814.70588235294,4253.206997084548 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,BEDC,Bhugol Energy Development Company Limited,321.1,325.0,318.0,,322.0,322.1,-0.10000000000002274,,10993.0,3527630.0,91.0,7.0,2.180006228589224,-0.031046258925806498,38765.16483516483,320.897844082598 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,BFC,Best Finance Company Ltd.,485.0,562.0,485.0,,511.9,509.0,2.8999999999999773,,32147.0,16404815.0,187.0,77.0,15.876288659793813,0.5697445972495043,87726.28342245989,510.3062494167418 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,BGWT,Bhagawati Hydropower Development Company Limited,580.1,590.0,580.0,,590.0,597.0,-7.0,,1215.0,706133.6,25.0,10.0,1.7238407171177381,-1.1725293132328307,28245.343999999997,581.1799176954733 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,BHCL,Bikash Hydropower Company Limited,491.2,497.7,483.0,,486.0,495.1,-9.100000000000023,,21950.0,10747589.3,244.0,14.699999999999989,2.9926710097719846,-1.8380125227226867,44047.497131147546,489.63960364464697 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,BHDC,Bindhyabasini Hydropower Development Company Limited,433.9,440.0,424.0,,430.0,433.9,-3.8999999999999773,,3096.0,1332852.8,48.0,16.0,3.6874855957593917,-0.8988246139663465,27767.766666666666,430.50801033591733 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,BHL,Balephi Hydropower Limited,213.0,214.0,210.2,,210.8,213.0,-2.1999999999999886,,55610.0,11774343.0,255.0,3.8000000000000114,1.7840375586854516,-1.0328638497652527,46173.89411764706,211.73067793562308 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,BHPL,Barahi Hydropower Public Limited,476.0,476.5,465.0,,471.0,472.1,-1.1000000000000227,,2751.0,1290578.2,44.0,11.5,2.415966386554622,-0.23300148273671314,29331.322727272727,469.13057070156304 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,BJHL,Bhujung Hydropower Limited,688.3,730.0,688.3,,710.1,724.5,-14.399999999999977,,9387.0,6715020.4,109.0,41.700000000000045,6.058404765363947,-1.9875776397515497,61605.69174311927,715.3531905827208 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,280.3,287.0,280.0,,283.0,285.8,-2.8000000000000114,,10458.0,2949811.8,88.0,7.0,2.497324295397788,-0.979706088173552,33520.58863636363,282.06270797475617 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,BNT,Bottlers Nepal (Terai) Limited,11750.0,11850.0,11620.0,,11620.0,11750.0,-130.0,,304.0,3557054.0,12.0,230.0,1.9574468085106382,-1.1063829787234043,296421.1666666667,11700.83552631579 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,BPCL,Butwal Power Company Limited,693.0,693.0,645.0,,650.0,660.0,-10.0,,22763.0,14757351.6,177.0,48.0,6.926406926406926,-1.5151515151515151,83374.86779661017,648.3043359838334 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,BUNGAL,Bungal Hydro Limited,593.0,599.5,585.0,,586.7,593.0,-6.2999999999999545,,17755.0,10488753.9,223.0,14.5,2.4451939291736933,-1.0623946037099419,47034.77085201794,590.7493044212898 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,C30MF,Citizens Super 30 Mutual Fund,9.8,10.07,9.8,,10.07,10.07,0.0,,10100.0,101680.0,4.0,0.2699999999999996,2.7551020408163223,0.0,25420.0,10.067326732673267 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,938.0,943.0,928.0,,928.1,938.0,-9.899999999999977,,10268.0,9579918.7,132.0,15.0,1.5991471215351813,-1.055437100213217,72575.14166666666,932.9877970393454 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,CBLD88,Civil Bank Debenture 2088,1201.0,1205.0,1200.0,,1200.0,1221.0,-21.0,,54.0,64930.0,4.0,5.0,0.4163197335553705,-1.71990171990172,16232.5,1202.4074074074074 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,CCBD88,Century Debenture 2088,1190.0,1190.0,1190.0,,1190.0,1215.4,-25.40000000000009,,10.0,11900.0,1.0,0.0,0.0,-2.0898469639624886,11900.0,1190.0 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,CFCL,Central Finance Co. Ltd.,611.0,661.7,611.0,,661.7,642.5,19.200000000000045,,130819.0,85531230.2,392.0,50.700000000000045,8.29787234042554,2.9883268482490344,218191.9137755102,653.8135148564047 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,CGH,Chandragiri Hills Limited,790.0,790.0,785.0,,787.0,790.0,-3.0,,3595.0,2829389.7,52.0,5.0,0.6329113924050633,-0.37974683544303794,54411.34038461539,787.0346870653686 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,CHCL,Chilime Hydropower Company Limited,494.0,495.3,490.0,,495.0,494.0,1.0,,62837.0,30993503.3,133.0,5.300000000000011,1.072874493927128,0.20242914979757085,233033.85939849625,493.2365214762003 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,CHDC,CEDB Holdings Limited,2231.0,2255.0,2215.0,,2219.0,2243.0,-24.0,,9012.0,20131458.5,135.0,40.0,1.7929179740026895,-1.069995541685243,149121.9148148148,2233.8502552152686 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,CHL,Chhyangdi Hydropower Ltd.,267.0,267.0,256.5,,256.5,263.7,-7.199999999999989,,24059.0,6256502.7,74.0,10.5,3.932584269662921,-2.730375426621156,84547.33378378379,260.0483270293861 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,CIT,Citizen Investment Trust,1710.0,1724.9,1710.0,,1715.0,1720.0,-5.0,,1861.0,3193516.5,81.0,14.900000000000091,0.8713450292397715,-0.29069767441860467,39426.12962962963,1716.0217624932832 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,CITY,City Hotel Limited,374.0,374.0,362.1,,366.0,370.0,-4.0,,83841.0,30604588.8,433.0,11.899999999999977,3.181818181818176,-1.0810810810810811,70680.34364896074,365.0312949511576 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,CKHL,Chirkhwa Hydropower Limited ,585.0,601.5,571.0,,573.6,585.0,-11.399999999999977,,163.0,94217.8,14.0,30.5,5.213675213675214,-1.948717948717945,6729.842857142858,578.0233128834356 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,CLI,Citizen Life Insurance Company Limited,425.0,446.1,425.0,,444.3,447.0,-2.6999999999999886,,6689.0,2979084.6,125.0,21.100000000000023,4.964705882352947,-0.6040268456375814,23832.6768,445.37069816116013 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,CORBL,Corporate Development Bank Limited,1382.8,1382.8,1147.0,,1150.0,1317.0,-167.0,,123069.0,149436768.6,1939.0,235.79999999999995,17.052357535435345,-12.680334092634777,77068.98844765342,1214.251912341857 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,CREST,Crest Micro Life Insurance Limited,1190.0,1224.9,1160.0,,1181.0,1199.7,-18.700000000000045,,2537.0,3000372.0,57.0,64.90000000000009,5.45378151260505,-1.5587230140868589,52638.10526315789,1182.645644461963 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,CSY,Citizens Santulit Yojana,9.0,9.28,9.0,,9.02,9.01,0.009999999999999787,,3750.0,33950.0,15.0,0.27999999999999936,3.111111111111104,0.11098779134294992,2263.3333333333335,9.053333333333333 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1340.0,1340.0,1300.0,,1300.0,1327.0,-27.0,,1056.0,1392841.0,46.0,40.0,2.9850746268656714,-2.0346646571213265,30279.152173913044,1318.9782196969697 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,CZBIL,Citizens Bank International Limited,196.6,208.9,196.6,,206.0,206.9,-0.9000000000000057,,74331.0,15261923.1,135.0,12.300000000000011,6.256358087487291,-0.43499275012083405,113051.28222222222,205.32379626266294 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,850.0,850.0,830.3,,835.0,836.7,-1.7000000000000455,,3545.0,2959468.4,45.0,19.700000000000045,2.3176470588235345,-0.2031791562089214,65765.96444444444,834.8288857545839 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,DHEL,Daramkhola Hydro Energy Limited,597.0,597.0,577.2,,588.0,597.0,-9.0,,24615.0,14373372.1,234.0,19.799999999999955,3.316582914572857,-1.507537688442211,61424.667094017095,583.9273654275848 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,DHPL,Dibyashwori Hydropower Ltd.,299.0,299.0,283.0,,295.3,292.0,3.3000000000000114,,4398.0,1250376.2,35.0,16.0,5.351170568561873,1.1301369863013737,35725.03428571428,284.30563892678487 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1193.2,1224.0,1171.2,,1190.0,1201.0,-11.0,,1295.0,1529488.1,17.0,52.799999999999955,4.425075427422055,-0.9159034138218152,89969.88823529413,1181.071891891892 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,DOLTI,Dolti Power Company Limited,323.6,325.0,319.0,,321.5,323.6,-2.1000000000000227,,8125.0,2607889.7,92.0,6.0,1.8541409147095178,-0.6489493201483383,28346.627173913046,320.97104 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,DORDI,Dordi Khola Jal Bidyut Company Limited,264.9,264.9,251.2,,251.2,259.0,-7.800000000000011,,43798.0,11119153.6,135.0,13.699999999999989,5.17176292940732,-3.0115830115830162,82364.10074074075,253.87354673729394 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,EBL,Everest Bank Limited,727.0,727.0,721.0,,724.0,727.0,-3.0,,10486.0,7579527.9,93.0,6.0,0.8253094910591471,-0.41265474552957354,81500.3,722.823564753004 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,EBLD85,10.50% Everest Bank Limited Debenture 2085,1135.0,1135.0,1135.0,,1135.0,1130.0,5.0,,10.0,11350.0,1.0,0.0,0.0,0.4424778761061947,11350.0,1135.0 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,ECL,Everest Colour Limited,990.0,1138.6,990.0,,1138.6,990.1,148.4999999999999,,2630.0,2990145.0,263.0,148.5999999999999,15.010101010101002,14.998485001514986,11369.372623574145,1136.9372623574145 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,EDBL,Excel Development Bank Ltd.,573.0,576.0,573.0,,574.0,579.0,-5.0,,5265.0,3031720.8,16.0,3.0,0.5235602094240838,-0.8635578583765112,189482.55,575.8254131054131 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,EHPL,Eastern Hydropower Limited,350.0,360.0,341.2,,343.5,343.8,-0.30000000000001137,,4936.0,1696240.3,58.0,18.80000000000001,5.3714285714285745,-0.08726003490401726,29245.522413793104,343.6467382495948 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,ENL,Emerging Nepal Limited,814.0,814.0,796.0,,797.0,804.0,-7.0,,400.0,321190.0,11.0,18.0,2.211302211302211,-0.8706467661691543,29199.090909090908,802.975 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,763.0,768.0,757.6,,758.0,762.7,-4.7000000000000455,,3921.0,2973735.7,40.0,10.399999999999977,1.363040629095672,-0.6162318080503534,74343.3925,758.4125733231319 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,960.0,960.0,945.0,,952.0,950.0,2.0,,2251.0,2130123.9,49.0,15.0,1.5625,0.21052631578947367,43471.91632653061,946.3011550422034 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,GBBD85,"Garima Debenture, 2085",1062.1,1065.0,1062.1,,1063.0,1062.1,0.900000000000091,,103.0,109516.5,4.0,2.900000000000091,0.27304396949440646,0.08473778363620102,27379.125,1063.2669902912621 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,GBBL,Garima Bikas Bank Limited,420.0,425.0,417.6,,418.5,422.0,-3.5,,11354.0,4759629.4,63.0,7.399999999999977,1.7619047619047565,-0.8293838862559242,75549.67301587302,419.20287123480716 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,GBIME,Global IME Bank Limited,244.1,263.0,244.1,,255.7,256.9,-1.1999999999999886,,274642.0,70739402.9,541.0,18.900000000000006,7.742728390004099,-0.4671078240560486,130756.75212569316,257.56950102315017 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,GBIMEP,Global IME Bank Ltd. Promoter Share,114.8,114.8,111.4,,111.4,120.8,-9.399999999999991,,47200.0,5309080.0,3.0,3.3999999999999915,2.9616724738675884,-7.781456953642377,1769693.3333333333,112.48050847457627 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,GBIMESY2,Global IME Sammunat Yojana -2,9.3,9.3,9.04,,9.04,9.39,-0.3500000000000014,,400.0,3694.0,4.0,0.26000000000000156,2.7956989247311994,-3.7273695420660427,923.5,9.235 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,730.0,752.0,730.0,,748.0,749.9,-1.8999999999999773,,4515.0,3355606.5,51.0,22.0,3.0136986301369864,-0.25336711561541236,65796.20588235294,743.2129568106312 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,GCIL,Ghorahi Cement Industry Limited,360.0,363.0,358.0,,359.0,358.0,1.0,,14351.0,5153073.1,134.0,5.0,1.3888888888888888,0.27932960893854747,38455.769402985075,359.07414814298653 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,GFCL,Goodwill Finance Limited,624.7,624.7,610.0,,612.0,613.0,-1.0,,5737.0,3513573.4,44.0,14.700000000000045,2.3531295021610443,-0.1631321370309951,79853.9409090909,612.4408924525013 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,GHL,Ghalemdi Hydro Limited,230.0,230.0,224.3,,224.6,227.6,-3.0,,20392.0,4607230.7,83.0,5.699999999999989,2.4782608695652124,-1.3181019332161688,55508.80361445784,225.9332434287956 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,GIBF1,Global IME Balanced Fund-1,10.66,10.66,10.65,,10.66,10.65,0.009999999999999787,,20800.0,221575.0,9.0,0.009999999999999787,0.09380863039399424,0.09389671361502147,24619.444444444445,10.65264423076923 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1076.3,1080.1,1076.3,,1080.1,1107.0,-26.90000000000009,,955.0,1031270.3,9.0,3.7999999999999545,0.35306141410387015,-2.429990966576341,114585.58888888889,1079.8641884816755 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1815.0,1815.0,1782.1,,1800.0,1810.0,-10.0,,440.0,790393.7,17.0,32.90000000000009,1.8126721763085452,-0.5524861878453038,46493.74705882353,1796.349318181818 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,GLH,GreenLife Hydropower Limited,253.6,254.8,251.0,,252.0,253.6,-1.5999999999999943,,24721.0,6235694.0,107.0,3.8000000000000114,1.4984227129337584,-0.6309148264984206,58277.51401869159,252.24278953116783 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1305.2,1305.2,1222.2,,1222.2,1243.1,-20.899999999999864,,201.0,248385.0,8.0,83.0,6.359178669935642,-1.6812806692944948,31048.125,1235.7462686567164 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,465.0,474.0,459.0,,459.0,464.9,-5.899999999999977,,8581.0,3961344.8,35.0,15.0,3.225806451612903,-1.269090126909008,113181.28,461.64139377694903 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,GMLI,Guardian Micro Life Insurance Limited ,1135.4,1145.0,1135.4,,1137.1,1155.0,-17.90000000000009,,821.0,937213.8,26.0,9.599999999999909,0.8455169984146477,-1.5497835497835577,36046.68461538462,1141.5515225334957 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,GRDBL,Green Development Bank Ltd.,1059.0,1074.8,1055.0,,1055.0,1071.9,-16.90000000000009,,15679.0,16707153.7,64.0,19.799999999999955,1.8696883852691175,-1.576639611904104,261049.2765625,1065.575208878117 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,GSY,Garima Samriddhi Yojana,9.5,9.88,9.5,,9.8,9.77,0.030000000000001137,,2600.0,25161.0,15.0,0.3800000000000008,4.000000000000008,0.30706243602867084,1677.4,9.677307692307693 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,GUFL,Gurkhas Finance Ltd.,576.4,582.9,570.0,,572.0,579.0,-7.0,,16690.0,9568598.5,120.0,12.899999999999977,2.238029146426089,-1.2089810017271159,79738.32083333333,573.313271420012 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,GVL,Green Ventures Limited,476.1,488.0,476.1,,484.0,486.0,-2.0,,12908.0,6211812.1,79.0,11.899999999999977,2.4994749002310392,-0.411522633744856,78630.5329113924,481.23737991942977 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,GWFD83,12 % Goodwill Finance Limited Debenture 2083,1158.0,1158.0,1158.0,,1158.0,1158.0,0.0,,1.0,1123.3,1.0,0.0,0.0,0.0,1123.3,1123.3 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,H8020,Himalayan 80-20,11.7,11.7,11.65,,11.7,11.7,0.0,,3700.0,43280.0,8.0,0.049999999999998934,0.4273504273504183,0.0,5410.0,11.697297297297297 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,HATHY,Hathway Investment Nepal Limited,726.0,739.0,711.0,,711.0,726.0,-15.0,,2635.0,1888178.9,64.0,28.0,3.8567493112947657,-2.066115702479339,29502.7953125,716.5764326375711 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,HBL,Himalayan Bank Limited,188.1,202.0,188.1,,198.0,198.0,0.0,,33094.0,6531746.0,391.0,13.900000000000006,7.389686337054761,0.0,16705.23273657289,197.36949295944885 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,HDHPC,Himal Dolakha Hydropower Company Limited,212.0,215.0,210.5,,211.5,214.5,-3.0,,67792.0,14373245.5,192.0,4.5,2.1226415094339623,-1.3986013986013985,74860.65364583333,212.019788470616 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,HDL,Himalayan Distillery Limited,1170.0,1170.0,1160.0,,1163.0,1165.0,-2.0,,17673.0,20567677.5,254.0,10.0,0.8547008547008548,-0.17167381974248927,80975.10826771654,1163.7909523001188 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,HEI,Himalayan Everest Insurance Limited,533.0,536.0,530.0,,536.0,542.8,-6.7999999999999545,,4616.0,2458702.8,24.0,6.0,1.125703564727955,-1.2527634487840742,102445.95,532.6479202772963 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,HEIP,Himalayan Everest Insurance Limited Promoter,335.0,343.0,321.9,,340.0,341.9,-1.8999999999999773,,817.0,273828.5,7.0,21.100000000000023,6.298507462686574,-0.5557180462123361,39118.357142857145,335.16340269277845 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,HFIN,Hotel Forest Inn Limited,717.0,729.8,696.7,,702.0,717.0,-15.0,,28555.0,20203917.7,503.0,33.09999999999991,4.616457461645734,-2.092050209205021,40166.83439363817,707.5439572754334 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,HHL,Himalayan Hydropower Limited,336.1,345.0,336.0,,338.0,340.0,-2.0,,14262.0,4834517.4,90.0,9.0,2.677774471883368,-0.5882352941176471,53716.86,338.97892301220026 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,HIDCL,Hydorelectricity Investment and Development Company Ltd,260.0,262.8,256.1,,257.0,260.0,-3.0,,42443.0,10923771.9,153.0,6.699999999999989,2.5769230769230727,-1.153846153846154,71397.20196078431,257.3751125038287 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,193.9,193.9,189.0,,190.0,190.8,-0.8000000000000114,,51634.0,9819633.6,166.0,4.900000000000006,2.5270758122743713,-0.41928721174004785,59154.419277108434,190.17766587907192 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,HIMSTAR,Him Star Urja Company Limited,728.1,732.0,715.0,,715.0,742.9,-27.899999999999977,,3305.0,2393149.7,64.0,17.0,2.334844114819393,-3.7555525642751353,37392.9640625,724.0997579425114 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,897.9,897.9,871.0,,880.0,880.0,0.0,,780.0,679987.8,7.0,26.899999999999977,2.995879273861229,0.0,97141.1142857143,871.7792307692308 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,HLI,Himalayan Life Insurance Limited,325.8,329.0,324.0,,324.0,325.8,-1.8000000000000114,,15125.0,4916991.4,184.0,5.0,1.534683855125844,-0.5524861878453073,26722.77934782609,325.0903404958678 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,HLICF,HLI Large Cap Fund,8.7,8.7,8.5,,8.69,8.69,0.0,,1300.0,11209.0,12.0,0.1999999999999993,2.2988505747126355,0.0,934.0833333333334,8.622307692307693 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,HPPL,Himalayan Power Partner Ltd.,389.0,399.9,380.1,,382.0,394.7,-12.699999999999989,,180697.0,69786667.5,557.0,19.799999999999955,5.0899742930591145,-3.2176336458069397,125290.24685816876,386.2082242649297 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,HRL,Himalayan Reinsurance Limited,610.0,610.0,595.5,,595.6,601.1,-5.5,,41241.0,24703341.5,403.0,14.5,2.3770491803278686,-0.9149891864914322,61298.6141439206,598.9995756649936 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,HURJA,Himalaya Urja Bikas Company Limited,237.0,237.0,230.4,,231.0,234.2,-3.1999999999999886,,36472.0,8499244.0,132.0,6.599999999999994,2.784810126582276,-1.3663535439794998,64388.21212121212,233.0347663961395 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,ICFC,ICFC Finance Limited,618.0,618.0,612.7,,613.0,618.0,-5.0,,1785.0,1095005.9,25.0,5.2999999999999545,0.8576051779935201,-0.8090614886731391,43800.236,613.4486834733893 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,ICFCD88,9% ICFC Finance Limited Debenture 2088,1140.0,1140.0,1140.0,,1140.0,1140.0,0.0,,75.0,85500.0,3.0,0.0,0.0,0.0,28500.0,1140.0 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,ICFCD89,8% ICFC Finance Limited Debenture 2089,1099.0,1100.0,1090.6,,1092.3,1100.0,-7.7000000000000455,,225.0,246671.5,8.0,9.400000000000091,0.8553230209281247,-0.7000000000000041,30833.9375,1096.3177777777778 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,IGI,IGI Prudential insurance Limited,449.5,449.5,435.0,,435.0,441.0,-6.0,,4273.0,1868686.3,36.0,14.5,3.225806451612903,-1.3605442176870748,51907.95277777778,437.32419845541773 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,IHL,Ingwa Hydropower Limited,355.0,355.0,345.2,,347.1,350.0,-2.8999999999999773,,1314.0,459624.0,26.0,9.800000000000011,2.760563380281693,-0.8285714285714221,17677.846153846152,349.78995433789953 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,842.7,893.8,842.7,,878.1,887.0,-8.899999999999977,,801.0,701508.5,12.0,51.09999999999991,6.06384241129701,-1.0033821871476862,58459.041666666664,875.79088639201 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,ILI,IME Life Insurance Company Limited,415.5,420.0,415.2,,419.5,418.0,1.5,,4519.0,1891878.2,144.0,4.800000000000011,1.1552346570397138,0.3588516746411483,13138.043055555556,418.6497455189201 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,JBBD87,Jyoti Bikash Bank Bond 2087,1111.0,1111.0,1111.0,,1111.0,1112.0,-1.0,,25.0,27775.0,1.0,0.0,0.0,-0.08992805755395684,27775.0,1111.0 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,JBBL,Jyoti Bikas Bank Limited,345.1,349.8,345.1,,346.0,347.2,-1.1999999999999886,,23788.0,8262715.9,74.0,4.699999999999989,1.3619240799768149,-0.34562211981566493,111658.32297297298,347.348070455692 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1260.0,1269.0,1255.1,,1258.1,1262.0,-3.900000000000091,,1806.0,2275908.4,57.0,13.900000000000091,1.1031746031746104,-0.30903328050713874,39928.217543859646,1260.1929125138427 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,JFL,Janaki Finance Company Limited,402.9,404.0,393.0,,393.0,401.0,-8.0,,3495.0,1382271.4,34.0,11.0,2.7302060064532143,-1.99501246882793,40655.041176470586,395.49968526466375 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,JHAPA,Jhapa Energy Limited,1131.0,1139.0,1104.0,,1110.0,1134.9,-24.90000000000009,,5048.0,5645515.1,101.0,35.0,3.094606542882405,-2.1940259053661193,55896.18910891089,1118.3666996830427 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,JOSHI,Joshi Hydropower Development Company Ltd,269.5,269.5,265.0,,265.9,264.0,1.8999999999999773,,10854.0,2890319.1,60.0,4.5,1.6697588126159555,0.7196969696969611,48171.985,266.290685461581 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1000.0,1000.0,970.5,,970.5,1013.9,-43.39999999999998,,254.0,250641.5,11.0,29.5,2.9499999999999997,-4.280501035605087,22785.590909090908,986.7775590551181 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,KAHL,Kalanga Hydro Limited,548.0,560.0,533.0,,537.0,549.0,-12.0,,39526.0,21454224.8,1340.0,27.0,4.927007299270073,-2.185792349726776,16010.61552238806,542.7876536963012 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,KBL,Kumari Bank Limited,210.0,224.7,210.0,,221.2,221.0,0.19999999999998863,,230036.0,50940317.9,512.0,14.699999999999989,6.999999999999995,0.09049773755655593,99492.8083984375,221.44498208975986 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,KBSH,Kutheli Bukhari Small Hydropower Limited,959.0,959.0,915.0,,917.0,945.0,-28.0,,23592.0,21921490.2,343.0,44.0,4.588112617309697,-2.9629629629629632,63911.05014577259,929.1916836215667 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,KDBY,Kumari Dhanabriddhi Yojana,11.16,11.2,11.1,,11.1,11.16,-0.0600000000000005,,7200.0,80023.0,16.0,0.09999999999999964,0.8960573476702477,-0.5376344086021551,5001.4375,11.114305555555555 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,KDL,Kalinchowk Darshan Limited,766.2,785.0,766.2,,770.0,784.0,-14.0,,3572.0,2768817.6,56.0,18.799999999999955,2.453667449752017,-1.7857142857142856,49443.17142857143,775.1449048152296 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,KEF,Kumari Equity Fund,10.11,10.4,10.11,,10.28,10.35,-0.07000000000000028,,2900.0,29836.0,13.0,0.2900000000000009,2.868447082096943,-0.6763285024154617,2295.076923076923,10.288275862068966 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,KHPL,Kalinchock Hydropower Limited,1008.0,1008.0,901.9,,902.0,1061.0,-159.0,,31272.0,28609578.3,410.0,106.10000000000002,10.525793650793654,-14.985862393967956,69779.45926829269,914.8624424405219 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,KKHC,Khanikhola Hydropower Co. Ltd.,295.0,301.7,292.0,,296.0,295.0,1.0,,351110.0,104759142.1,1058.0,9.699999999999989,3.288135593220335,0.3389830508474576,99016.20236294896,298.3655894164222 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,784.0,784.0,761.3,,779.5,784.0,-4.5,,2158.0,1674860.5,16.0,22.700000000000045,2.895408163265312,-0.5739795918367347,104678.78125,776.1170064874884 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,KPCL,Kalika power Company Ltd,470.0,474.0,468.0,,468.1,470.0,-1.8999999999999773,,3115.0,1464689.7,29.0,6.0,1.276595744680851,-0.4042553191489313,50506.54137931034,470.2053611556982 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,KSBBL,Kamana Sewa Bikas Bank Limited,484.9,484.9,472.0,,474.0,482.8,-8.800000000000011,,18887.0,9018705.5,98.0,12.899999999999977,2.660342338626516,-1.822700911350458,92027.60714285714,477.5086302747922 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,KSY,Kumari Sabal Yojana,9.9,9.9,9.9,,9.9,9.9,0.0,,1300.0,12870.0,3.0,0.0,0.0,0.0,4290.0,9.9 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,LBBL,Lumbini Bikas Bank Ltd.,488.3,499.8,488.3,,491.0,495.0,-4.0,,35620.0,17484092.0,101.0,11.5,2.3551095637927504,-0.8080808080808081,173109.82178217822,490.850421111735 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,LEC,Liberty Energy Company Limited,238.2,238.2,222.0,,224.0,226.9,-2.9000000000000057,,125352.0,28263100.9,250.0,16.19999999999999,6.801007556675058,-1.2780960775672126,113052.40359999999,225.4698840066373 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,LICN,Life Insurance Corporation (Nepal) Limited,789.9,789.9,778.0,,778.0,789.9,-11.899999999999977,,8559.0,6676325.1,51.0,11.899999999999977,1.5065198126345078,-1.5065198126345078,130908.33529411764,780.0356466876971 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,900.0,900.0,883.0,,899.0,910.0,-11.0,,2044.0,1809952.4,18.0,17.0,1.8888888888888888,-1.208791208791209,100552.91111111111,885.4953033268101 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,LSL,Laxmi Sunrise Bank Limited,230.0,230.5,224.9,,226.8,228.5,-1.6999999999999886,,180338.0,40923314.4,201.0,5.599999999999994,2.4347826086956497,-0.7439824945295356,203598.5791044776,226.9256307600173 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,LUK,Laxmi Unnati Kosh,10.47,10.48,10.16,,10.46,10.79,-0.3299999999999983,,6810.0,71134.8,10.0,0.3200000000000003,3.056351480420251,-3.0583873957367778,7113.4800000000005,10.445638766519824 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,LVF2,Laxmi Value Fund 2,9.03,9.13,9.01,,9.13,9.3,-0.16999999999999993,,6390.0,57750.9,7.0,0.120000000000001,1.328903654485061,-1.8279569892473109,8250.128571428571,9.037699530516432 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,MABEL,Mabilung Energy Limited,582.1,600.0,582.1,,595.5,600.0,-4.5,,1818.0,1086170.7,63.0,17.899999999999977,3.0750730115100455,-0.75,17240.80476190476,597.4536303630363 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,MAKAR,Makar Jitumaya Suri Hydropower Limited,449.0,449.0,434.1,,435.0,440.0,-5.0,,49603.0,21681823.8,166.0,14.899999999999977,3.318485523385296,-1.1363636363636365,130613.39638554218,437.10710642501465 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,MANDU,Mandu Hydropower Limited,830.0,830.0,815.0,,816.0,825.0,-9.0,,1759.0,1434945.0,14.0,15.0,1.8072289156626504,-1.090909090909091,102496.07142857143,815.7731665719159 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,820.0,844.6,820.0,,828.0,820.0,8.0,,237.0,197104.1,20.0,24.600000000000023,3.0000000000000027,0.975609756097561,9855.205,831.6628691983123 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,269.0,275.0,267.0,,268.0,269.0,-1.0,,29880.0,8027545.5,183.0,8.0,2.973977695167286,-0.37174721189591076,43866.36885245902,268.65948795180725 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,MBL,Machhapuchhre Bank Limited,246.1,261.0,246.1,,256.9,259.0,-2.1000000000000227,,90493.0,23227636.9,142.0,14.900000000000006,6.054449410808617,-0.8108108108108195,163574.90774647886,256.6788248814825 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,MBLEF,MBL Equity Fund,10.0,10.2,10.0,,10.1,10.2,-0.09999999999999964,,6350.0,63652.5,9.0,0.1999999999999993,1.9999999999999927,-0.9803921568627416,7072.5,10.024015748031497 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,MCHL,Menchhiyam Hydropower Limited,296.2,296.2,279.0,,279.1,283.3,-4.199999999999989,,3133.0,882758.9,48.0,17.19999999999999,5.806887238352461,-1.4825273561595442,18390.810416666667,281.76153846153846 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,MDB,Miteri Development Bank Limited,570.0,640.0,570.0,,584.0,590.0,-6.0,,4005.0,2342862.0,49.0,70.0,12.280701754385964,-1.0169491525423728,47813.510204081635,584.9842696629213 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,MEHL,Manakamana Engineering Hydropower Limited,307.0,309.9,301.0,,302.0,307.0,-5.0,,1785.0,544444.7,37.0,8.899999999999977,2.899022801302924,-1.6286644951140066,14714.72162162162,305.0110364145658 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,MEL,Modi Energy Limited,218.0,221.0,210.0,,216.9,217.9,-1.0,,30000.0,6436916.8,188.0,11.0,5.045871559633028,-0.45892611289582375,34238.91914893617,214.56389333333334 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,MEN,Mountain Energy Nepal Limited,598.9,599.0,593.0,,595.0,599.0,-4.0,,19686.0,11710169.8,138.0,6.0,1.0018367006177995,-0.667779632721202,84856.30289855073,594.8475972772529 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,MERO,Mero Microfinance Bittiya Sanstha Ltd.,671.0,680.0,670.0,,677.0,679.0,-2.0,,3566.0,2394599.1,38.0,10.0,1.4903129657228018,-0.29455081001472755,63015.765789473684,671.5084408300618 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,MFIL,Manjushree Finance Ltd.,772.0,790.0,772.0,,788.0,791.8,-3.7999999999999545,,31018.0,24427850.0,68.0,18.0,2.33160621761658,-0.4799191715079508,359233.0882352941,787.5378812302534 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,MHCL,Molung Hydropower Company Limited,323.0,323.0,313.0,,315.2,314.1,1.099999999999966,,3485.0,1104414.5,48.0,10.0,3.0959752321981426,0.3502069404648092,23008.635416666668,316.90516499282637 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,MHL,Mandakini Hydropower Limited,470.0,470.0,466.2,,469.0,474.0,-5.0,,3145.0,1471345.0,29.0,3.8000000000000114,0.8085106382978747,-1.0548523206751055,50736.03448275862,467.8362480127186 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,MHNL,Mountain Hydro Nepal Limited,241.9,242.0,237.5,,242.0,243.0,-1.0,,8725.0,2079703.1,42.0,4.5,1.8602728400165358,-0.411522633744856,49516.740476190476,238.36138681948424 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,MKCL,Muktinath Krishi Company Limited,1150.0,1150.0,1110.0,,1120.0,1143.9,-23.90000000000009,,660.0,737096.3,27.0,40.0,3.4782608695652173,-2.08934347407991,27299.862962962965,1116.8125757575758 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,MKHC,Maya Khola Hydropower Company Limited,290.0,294.0,284.0,,285.1,290.1,-5.0,,17257.0,4972702.4,108.0,10.0,3.4482758620689653,-1.723543605653223,46043.54074074075,288.1556701628325 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,MKHL,Mai Khola Hydropower Limited,498.6,505.0,498.0,,501.0,514.0,-13.0,,1152.0,576896.0,25.0,7.0,1.4039310068190936,-2.529182879377432,23075.84,500.77777777777777 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,MKJC,Mailung Khola Jal Vidhyut Company Limited,465.0,470.0,462.1,,468.0,465.2,2.8000000000000114,,3650.0,1705252.0,46.0,7.899999999999977,1.698924731182791,0.6018916595012923,37070.69565217391,467.1923287671233 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1140.0,1140.0,1125.1,,1125.1,1134.0,-8.900000000000091,,293.0,330585.5,10.0,14.900000000000091,1.307017543859657,-0.7848324514991262,33058.55,1128.278156996587 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,MLBL,Mahalaxmi Bikas Bank Ltd.,355.1,357.8,352.4,,354.0,358.0,-4.0,,8727.0,3085960.9,57.0,5.400000000000034,1.5206983948183705,-1.1173184357541899,54139.6649122807,353.6107367938581 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1140.2,1158.0,1140.2,,1158.0,1172.0,-14.0,,59.0,67637.0,4.0,17.799999999999955,1.5611296263813326,-1.1945392491467577,16909.25,1146.3898305084747 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1690.0,1690.0,1639.0,,1690.0,1690.0,0.0,,1088.0,1798032.0,45.0,51.0,3.0177514792899407,0.0,39956.26666666667,1652.6029411764705 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,MMF1,Mega Mutual Fund -1,9.0,9.2,8.95,,9.0,9.2,-0.1999999999999993,,35440.0,319021.0,25.0,0.25,2.7777777777777777,-2.173913043478253,12760.84,9.001721218961626 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,493.0,493.0,474.0,,488.0,482.0,6.0,,4794.0,2289657.0,56.0,19.0,3.8539553752535496,1.2448132780082988,40886.732142857145,477.60888610763453 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,MNBBL,Muktinath Bikas Bank Ltd.,372.0,375.0,369.0,,369.0,371.2,-2.1999999999999886,,22377.0,8271104.9,120.0,6.0,1.6129032258064515,-0.5926724137931004,68925.87416666668,369.62528042186176 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,MNMF1,Muktinath Mutual Fund 1,9.51,9.79,9.51,,9.58,9.75,-0.16999999999999993,,101350.0,991967.0,11.0,0.27999999999999936,2.9442691903259663,-1.7435897435897427,90178.81818181818,9.787538233843119 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,MPFL,Multipurpose Finance Company Limited,610.0,623.8,610.0,,611.0,621.0,-10.0,,3982.0,2452164.6,39.0,13.799999999999955,2.2622950819672054,-1.610305958132045,62876.015384615384,615.8123053741839 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,MSHL,Mid Solu Hydropower Limited,609.0,624.0,609.0,,609.6,609.3,0.3000000000000682,,1347.0,824164.1,24.0,15.0,2.4630541871921183,0.04923682914821406,34340.17083333333,611.8515961395694 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1198.1,1220.0,1198.1,,1220.0,1205.0,15.0,,729.0,877913.4,23.0,21.90000000000009,1.827894165762465,1.2448132780082988,38170.147826086955,1204.2707818930041 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,NABBC,Narayani Development Bank Limited,776.5,797.8,776.5,,783.3,785.1,-1.8000000000000682,,7656.0,6051420.2,62.0,21.299999999999955,2.743077913715384,-0.22927015666794906,97603.55161290323,790.4153866248694 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,NABIL,Nabil Bank Limited,530.0,566.0,530.0,,554.0,557.5,-3.5,,50472.0,27976876.8,392.0,36.0,6.7924528301886795,-0.6278026905829596,71369.58367346939,554.3048977650975 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,740.0,751.0,731.0,,741.0,729.3,11.700000000000045,,708.0,522752.5,14.0,20.0,2.7027027027027026,1.6042780748663166,37339.46428571428,738.3509887005649 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,NBF3,Nabil Balanced Fund-3,10.09,10.09,9.78,,9.85,10.09,-0.2400000000000002,,4240.0,41932.1,11.0,0.3100000000000005,3.072348860257686,-2.3785926660059484,3812.009090909091,9.889646226415094 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,NBL,Nepal Bank Limited,259.0,274.0,259.0,,268.1,272.0,-3.8999999999999773,,47961.0,12823757.7,133.0,15.0,5.7915057915057915,-1.4338235294117563,96419.23082706766,267.3788640770626 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,NBLD85,Nabil Debenture 2085,1040.0,1040.0,1040.0,,1040.0,1040.0,0.0,,1.0,1045.0,1.0,0.0,0.0,0.0,1045.0,1045.0 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,NBLD87,8.5% Nepal Bank Debenture 2087,1090.0,1090.0,1090.0,,1090.0,1100.0,-10.0,,25.0,27250.0,1.0,0.0,0.0,-0.9090909090909091,27250.0,1090.0 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1480.0,1485.0,1470.2,,1470.2,1500.0,-29.799999999999955,,952.0,1408296.8,22.0,14.799999999999955,0.9999999999999969,-1.9866666666666637,64013.49090909091,1479.303361344538 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,NFS,Nepal Finance Ltd.,577.1,580.0,571.5,,575.0,578.5,-3.5,,4345.0,2505967.7,43.0,8.5,1.4728816496274475,-0.6050129645635264,58278.31860465117,576.7474568469505 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,NGPL,Ngadi Group Power Ltd.,413.9,413.9,405.1,,406.0,409.9,-3.8999999999999773,,79974.0,32540030.7,261.0,8.799999999999955,2.1261174196665755,-0.95145157355452,124674.44712643677,406.8826206016955 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,NHDL,Nepal Hydro Developers Ltd.,630.0,648.8,622.0,,630.0,630.0,0.0,,5389.0,3380448.8,40.0,26.799999999999955,4.253968253968247,0.0,84511.22,627.2868435702356 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,NHPC,National Hydro Power Company Limited,260.0,274.0,260.0,,265.0,267.6,-2.6000000000000227,,141659.0,37675971.5,443.0,14.0,5.384615384615385,-0.971599402092684,85047.33972911965,265.96242737842283 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1042.0,1042.0,1042.0,,1042.0,1045.0,-3.0,,25.0,26050.0,1.0,0.0,0.0,-0.28708133971291866,26050.0,1042.0 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,NIBLGF,NIBL Growth Fund,9.0,9.0,9.0,,9.0,9.11,-0.10999999999999943,,3150.0,28350.0,6.0,0.0,0.0,-1.2074643249176666,4725.0,9.0 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,NIBLSTF,NIBL Stable Fund,8.73,8.73,8.52,,8.52,8.99,-0.47000000000000064,,1100.0,9582.0,5.0,0.21000000000000085,2.4054982817869512,-5.2280311457174715,1916.4,8.710909090909091 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,NIBSF2,NIBL Samriddhi Fund -2,8.55,8.8,8.54,,8.8,8.75,0.05000000000000071,,10800.0,92374.0,8.0,0.26000000000000156,3.040935672514638,0.5714285714285796,11546.75,8.553148148148148 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,NICA,NIC Asia Bank Ltd.,322.0,351.7,322.0,,339.8,338.9,0.9000000000000341,,39808.0,13424792.3,169.0,29.69999999999999,9.223602484472046,0.26556506344055303,79436.64082840238,337.23855255225084 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,NICFC,NIC Asia Flexi CAP Fund,9.05,9.25,9.03,,9.25,9.12,0.13000000000000078,,3000.0,27206.5,11.0,0.22000000000000064,2.430939226519344,1.4254385964912368,2473.318181818182,9.068833333333334 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,NICGF2,NIC ASIA Growth Fund-2,9.0,9.08,9.0,,9.08,9.14,-0.0600000000000005,,1500.0,13522.0,6.0,0.08000000000000007,0.8888888888888897,-0.6564551422319529,2253.6666666666665,9.014666666666667 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,NICL,Nepal Insurance Co. Ltd.,510.0,510.0,500.0,,505.0,510.0,-5.0,,22144.0,11167140.5,98.0,10.0,1.9607843137254901,-0.9803921568627451,113950.41326530612,504.2964459898844 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,556.0,556.0,550.0,,550.0,558.0,-8.0,,6297.0,3468546.9,61.0,6.0,1.079136690647482,-1.4336917562724014,56861.42459016393,550.8252977608385 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,NICSF,NIC Asia Select Fund 30,9.0,9.0,8.8,,8.8,8.95,-0.14999999999999858,,6900.0,62010.0,8.0,0.1999999999999993,2.2222222222222143,-1.6759776536312692,7751.25,8.986956521739131 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,NIFRA,Nepal Infrastructure Bank Limited,250.0,251.0,247.1,,248.1,250.1,-2.0,,26017.0,6476464.9,293.0,3.9000000000000057,1.5600000000000023,-0.7996801279488205,22103.97576791809,248.93204058884578 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,NIFRAGED,Nifra Green Energy Debenture 6% - 2088/89,1026.0,1026.0,1026.0,,1026.0,1026.0,0.0,,25.0,25650.0,1.0,0.0,0.0,0.0,25650.0,1026.0 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,NIL,Neco Insurance Limited,636.0,636.0,618.0,,618.1,617.5,0.6000000000000227,,1845.0,1142535.8,33.0,18.0,2.8301886792452833,0.09716599190283769,34622.296969696974,619.2605962059621 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,NIMB,Nepal Investment Mega Bank Limited,190.0,204.0,190.0,,198.9,199.5,-0.5999999999999943,,106846.0,21130741.2,328.0,14.0,7.368421052631578,-0.3007518796992453,64422.99146341463,197.7682009621324 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,144.1,144.1,143.8,,143.8,143.4,0.4000000000000057,,5000.0,719643.0,7.0,0.29999999999998295,0.20818875780706658,0.27894002789400674,102806.14285714286,143.9286 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,NLG,NLG Insurance Company Ltd.,580.0,585.0,574.0,,574.0,590.0,-16.0,,5535.0,3184910.7,58.0,11.0,1.896551724137931,-2.711864406779661,54912.253448275864,575.4129539295393 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,NLIC,Nepal Life Insurance Co. Ltd.,760.0,760.0,747.1,,750.0,750.0,0.0,,9476.0,7097439.3,127.0,12.899999999999977,1.6973684210526288,0.0,55885.34881889763,748.9910616293795 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,NLICL,National Life Insurance Co. Ltd.,584.5,608.0,572.0,,572.0,580.0,-8.0,,30009.0,17692190.9,69.0,36.0,6.159110350727117,-1.3793103448275863,256408.5637681159,589.5628278183211 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,NMB,NMB Bank Limited,246.0,253.0,246.0,,246.5,248.0,-1.5,,26706.0,6613331.6,116.0,7.0,2.8455284552845526,-0.6048387096774194,57011.479310344825,247.6346738560623 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,NMB50,NMB 50,10.75,10.75,10.43,,10.43,10.59,-0.16000000000000014,,1100.0,11505.0,2.0,0.3200000000000003,2.9767441860465143,-1.5108593012275744,5752.5,10.459090909090909 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,NMBHF2,NMB Hybrid Fund L- II,9.58,9.75,9.58,,9.75,9.58,0.16999999999999993,,1800.0,17386.0,13.0,0.16999999999999993,1.7745302713987468,1.7745302713987468,1337.3846153846155,9.658888888888889 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,NMBMF,NMB Microfinance Bittiya Sanstha Ltd.,622.0,628.0,620.0,,627.9,631.0,-3.1000000000000227,,279.0,173539.0,5.0,8.0,1.2861736334405145,-0.4912836767036486,34707.8,622.0035842293906 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,NMFBS,National Laghubitta Bittiya Sanstha Limited,1115.0,1120.0,1115.0,,1116.0,1120.0,-4.0,,1077.0,1201370.5,23.0,5.0,0.4484304932735426,-0.35714285714285715,52233.5,1115.4786443825442 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,NMIC,Nepal Micro Insurance Company Limited,930.1,961.5,922.0,,922.0,938.0,-16.0,,4038.0,3770680.2,87.0,39.5,4.246855176862703,-1.7057569296375266,43341.15172413793,933.7989598811293 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,515.0,530.0,515.0,,524.0,530.1,-6.100000000000023,,8042.0,4197332.9,77.0,15.0,2.912621359223301,-1.1507262780607475,54510.81688311689,521.9264983834868 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,NRIC,Nepal Reinsurance Company Limited,950.0,960.0,941.0,,943.9,952.0,-8.100000000000023,,11057.0,10475388.7,135.0,19.0,2.0,-0.8508403361344561,77595.47185185185,947.3988152301708 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,NRM,Nepal Republic Media Limited,312.1,317.0,309.0,,309.0,312.1,-3.1000000000000227,,10091.0,3138096.6,81.0,8.0,2.5632809996795896,-0.9932713873758483,38741.933333333334,310.9797443266277 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,NRN,NRN Infrastructure and Development Limited,1419.0,1419.0,1390.1,,1397.3,1398.0,-0.7000000000000455,,58129.0,81501162.6,318.0,28.90000000000009,2.036645525017624,-0.05007153075822929,256292.9641509434,1402.0740525383198 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,NSIF2,NMB Sulav Investment Fund - 2,10.98,10.98,10.66,,10.66,10.75,-0.08999999999999986,,2793.0,30174.88,7.0,0.3200000000000003,2.9143897996357038,-0.8372093023255801,4310.697142857143,10.8037522377372 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,NSY,Nepal Life Samriddhi Lagani Yojana,9.22,9.5,9.22,,9.3,9.5,-0.1999999999999993,,3100.0,28948.0,21.0,0.27999999999999936,3.036876355748366,-2.1052631578947296,1378.4761904761904,9.338064516129032 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,NTC,Nepal Doorsanchar Company Limited,870.0,874.9,863.0,,865.0,869.8,-4.7999999999999545,,3581.0,3099080.8,80.0,11.899999999999977,1.3678160919540205,-0.5518510002299327,38738.509999999995,865.4232895839151 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,605.8,621.5,595.1,,611.0,623.0,-12.0,,2374.0,1434871.9,30.0,26.399999999999977,4.357873885770878,-1.9261637239165328,47829.06333333333,604.4110783487783 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,NWCL,Nepal Warehousing Company Limited ,703.0,708.5,697.0,,697.0,716.8,-19.799999999999955,,3349.0,2348736.5,61.0,11.5,1.6358463726884778,-2.76227678571428,38503.87704918033,701.3247237981487 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,NYADI,Nyadi Hydropower Limited,365.0,385.0,360.0,,365.0,366.1,-1.1000000000000227,,4104.0,1509459.8,67.0,25.0,6.8493150684931505,-0.30046435400164506,22529.25074626866,367.80209551656924 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,OHL,Oriental Hotels Limited,678.0,684.0,665.0,,666.0,678.0,-12.0,,1015.0,677512.0,24.0,19.0,2.8023598820058995,-1.7699115044247788,28229.666666666668,667.4995073891625 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,OMPL,Om Megashree Pharmaceuticals Limited,937.0,950.0,910.0,,933.0,959.0,-26.0,,1585.0,1479361.5,52.0,40.0,4.268943436499466,-2.7111574556830034,28449.259615384617,933.3511041009464 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,PBD88,10% Prime Debenture 2088,1170.1,1181.0,1170.1,,1181.0,1182.0,-1.0,,75.0,88252.5,3.0,10.900000000000091,0.9315443124519351,-0.08460236886632826,29417.5,1176.7 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,PBLD87,8.5% Prabhu Bank Debenture 2087,1101.0,1101.0,1076.6,,1076.6,1134.9,-58.30000000000018,,25.0,27159.0,2.0,24.40000000000009,2.2161671207992817,-5.137016477222678,13579.5,1086.36 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,PCBL,Prime Commercial Bank Ltd.,230.0,244.0,230.0,,241.5,241.9,-0.4000000000000057,,38314.0,9267966.0,139.0,14.0,6.086956521739131,-0.16535758577924997,66676.0143884892,241.89502531711645 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,PCBLP,Prime Commercial Bank Promoter Share,102.0,102.0,102.0,,102.0,102.0,0.0,,46894.0,4877913.88,1.0,0.0,0.0,0.0,4877913.88,104.02 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,PCIL,Palpa Cement Industries Limited,664.0,669.8,636.0,,645.5,664.0,-18.5,,46763.0,30138316.1,650.0,33.799999999999955,5.090361445783126,-2.786144578313253,46366.64015384616,644.4906464512542 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,PHCL,Peoples Hydropower Company Limited,302.0,302.8,298.0,,299.0,302.0,-3.0,,34926.0,10485943.1,159.0,4.800000000000011,1.5894039735099377,-0.9933774834437087,65949.32767295597,300.23315295195556 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,PMHPL,Panchakanya Mai Hydropower Ltd,321.0,324.0,314.5,,315.0,321.0,-6.0,,2330.0,734618.0,28.0,9.5,2.959501557632399,-1.8691588785046727,26236.35714285714,315.28669527896994 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,PMLI,Prabhu Mahalaxmi Life Insurance Limited,456.5,456.5,440.5,,441.0,444.1,-3.1000000000000227,,4026.0,1784020.2,73.0,16.0,3.5049288061336252,-0.6980409817608698,24438.632876712327,443.124739195231 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,PPCL,Panchthar Power Compant Limited,349.0,349.0,330.0,,337.0,346.9,-9.899999999999977,,12024.0,4026452.1,71.0,19.0,5.444126074498568,-2.8538483712885494,56710.59295774648,334.8679391217565 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,PPL,People's Power Limited,325.0,336.8,325.0,,328.0,335.0,-7.0,,19952.0,6567527.5,110.0,11.800000000000011,3.630769230769234,-2.0895522388059704,59704.795454545456,329.166374298316 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,PRIN,Prabhu Insurance Ltd.,680.0,688.9,671.2,,675.0,676.6,-1.6000000000000227,,1146.0,774856.4,18.0,17.699999999999932,2.6029411764705785,-0.23647650014780117,43047.57777777778,676.1399650959861 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,PROFL,Progressive Finance Limited,437.9,437.9,428.0,,428.0,432.0,-4.0,,2999.0,1288615.0,24.0,9.899999999999977,2.2607901347339525,-0.9259259259259258,53692.291666666664,429.6815605201734 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,PRSF,Prabhu Smart Fund,12.77,12.77,12.77,,12.77,12.95,-0.17999999999999972,,100.0,1277.0,1.0,0.0,0.0,-1.3899613899613878,1277.0,12.77 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,PRVU,Prabhu Bank Limited,186.0,197.9,186.0,,194.1,195.7,-1.5999999999999943,,79232.0,15428112.9,332.0,11.900000000000006,6.397849462365595,-0.8175779253960115,46470.219578313256,194.7207302605008 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,PSF,Prabhu Select Fund,11.74,11.95,11.74,,11.8,11.85,-0.049999999999998934,,13600.0,160368.0,11.0,0.20999999999999908,1.788756388415665,-0.4219409282700332,14578.90909090909,11.791764705882352 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,PURE,Pure Energy Limited,841.0,855.7,840.0,,842.0,861.0,-19.0,,2750.0,2326413.0,60.0,15.700000000000045,1.866825208085618,-2.2067363530778166,38773.55,845.9683636363636 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,RADHI,Radhi Bidyut Company Ltd,700.3,742.0,700.3,,721.0,737.0,-16.0,,54786.0,39394286.8,187.0,41.700000000000045,5.954590889618742,-2.1709633649932156,210664.63529411764,719.0575475486438 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,RAWA,Rawa Energy Development Limited,444.9,444.9,422.1,,428.0,425.9,2.1000000000000227,,10002.0,4245418.5,89.0,22.799999999999955,5.124747134187448,0.4930734914299185,47701.331460674155,424.45695860827834 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,RBBF40,RBB Focus 40,9.27,9.42,9.02,,9.02,9.27,-0.25,,1343.0,12377.06,9.0,0.40000000000000036,4.314994606256746,-2.696871628910464,1375.2288888888888,9.215979151154132 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,RBCL,Rastriya Beema Company Limited,14500.0,14699.0,14000.0,,14290.0,14557.0,-267.0,,857.0,12181703.8,44.0,699.0,4.820689655172414,-1.8341691282544481,276856.90454545454,14214.356826137691 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,RFPL,River Falls Power Limited,333.1,342.0,333.0,,334.0,335.0,-1.0,,15059.0,5021676.2,93.0,9.0,2.701891323926749,-0.2985074626865672,53996.51827956989,333.46677734245304 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,RHGCL,Rapti Hydro And General Construction Limited,258.0,266.5,258.0,,260.0,265.0,-5.0,,15250.0,3995645.8,88.0,8.5,3.2945736434108532,-1.8867924528301887,45405.06590909091,262.0095606557377 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,260.2,263.0,258.1,,258.1,262.2,-4.099999999999966,,19919.0,5167245.5,103.0,4.899999999999977,1.8831667947732427,-1.5636918382913676,50167.43203883495,259.41289723379685 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,RIDI,Ridi Power Company Limited,368.6,372.0,360.7,,363.8,369.9,-6.099999999999966,,290482.0,106200397.5,497.0,11.300000000000011,3.0656538252848646,-1.6490943498242676,213682.89235412475,365.600613807396 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,RLEL,Ridge Line Energy Limited,875.4,903.0,850.0,,858.0,899.0,-41.0,,10968.0,9493846.7,188.0,53.0,6.054375142791867,-4.560622914349278,50499.18457446808,865.5950674690007 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,RLFL,Reliance Finance Ltd.,470.9,470.9,457.0,,464.0,463.0,1.0,,12936.0,5972967.0,74.0,13.899999999999977,2.951794436186022,0.21598272138228944,80715.77027027027,461.73214285714283 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,RMF1,RBB Mutual Fund 1,9.87,9.98,9.6,,9.6,9.88,-0.28000000000000114,,7400.0,72772.0,9.0,0.3800000000000008,3.8500506585613046,-2.834008097166003,8085.777777777777,9.834054054054054 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,RMF2,RBB Mutual Fund 2,9.7,10.07,9.7,,10.07,9.97,0.09999999999999964,,2600.0,26086.0,4.0,0.370000000000001,3.8144329896907325,1.00300902708124,6521.5,10.033076923076923 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,RNLI,Reliable Nepal Life Insurance Limited,440.3,444.0,440.3,,441.2,445.9,-4.699999999999989,,8442.0,3727836.9,142.0,3.6999999999999886,0.8403361344537789,-1.0540479928235005,26252.372535211267,441.5821961620469 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,641.2,645.0,637.0,,643.0,643.0,0.0,,1391.0,891697.1,20.0,8.0,1.2476606363069245,0.0,44584.854999999996,641.0475197699496 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,RSML,Reliance Spinning Mills Limited,3051.0,3134.9,2970.5,,2998.0,3118.0,-120.0,,77338.0,233269044.5,1419.0,164.4000000000001,5.388397246804329,-3.8486209108402822,164389.74242424243,3016.2280444283533 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,RSY,Reliable Samriddhi Yojana,9.71,10.34,9.71,,10.25,10.22,0.02999999999999936,,83208.0,848717.08,33.0,0.629999999999999,6.488156539649835,0.29354207436398594,25718.699393939394,10.199945678300162 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,RURU,Ru Ru Jalbidhyut Pariyojana Limited,629.0,630.0,612.0,,614.5,618.0,-3.5,,2379.0,1466723.1,29.0,18.0,2.8616852146263914,-0.5663430420711975,50576.65862068966,616.5292559899118 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SABBL,Salapa Bikas Bank Limited,1066.1,1080.0,1038.2,,1063.0,1099.0,-36.0,,12876.0,13625866.0,239.0,41.799999999999955,3.9208329425006996,-3.2757051865332123,57011.99163179917,1058.2374961168064 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SADBL,Shangrila Development Bank Ltd.,415.0,419.0,413.3,,415.0,418.0,-3.0,,17610.0,7316462.9,52.0,5.699999999999989,1.3734939759036118,-0.7177033492822966,140701.20961538464,415.4720556501988 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SAGAR,Sagar Distillery Limited,1715.0,1740.0,1690.0,,1704.0,1724.0,-20.0,,8261.0,14182692.0,116.0,50.0,2.9154518950437316,-1.160092807424594,122264.58620689655,1716.8250817092362 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SAGF,Sanima Growth Fund,10.05,10.1,10.05,,10.1,10.35,-0.25,,1400.0,14125.0,6.0,0.049999999999998934,0.49751243781093457,-2.4154589371980677,2354.1666666666665,10.089285714285714 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SAHAS,Sahas Urja Limited,664.0,667.0,660.0,,661.0,663.8,-2.7999999999999545,,41151.0,27252616.0,301.0,7.0,1.0542168674698795,-0.42181379933714286,90540.25249169435,662.2589001482346 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SAIL,Shreenagar Agritech Industries Limited,1120.0,1120.0,1060.1,,1071.0,1080.0,-9.0,,40253.0,43387506.1,330.0,59.90000000000009,5.348214285714294,-0.8333333333333334,131477.29121212123,1077.8701239659156 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SALICO,Sagarmatha Lumbini Insurance Co. Limited,606.5,606.5,590.0,,593.0,589.0,4.0,,5176.0,3069508.3,25.0,16.5,2.720527617477329,0.6791171477079796,122780.332,593.0271058732611 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SANIMA,Sanima Bank Limited,375.0,375.0,369.1,,370.9,372.7,-1.8000000000000114,,57946.0,21497926.5,193.0,5.899999999999977,1.5733333333333273,-0.4829621679635126,111388.2202072539,370.99931833085975 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SANVI,Sanvi Energy Limited,582.0,601.9,582.0,,593.5,598.5,-5.0,,5253.0,3117643.2,101.0,19.899999999999977,3.419243986254292,-0.835421888053467,30867.754455445545,593.4976584808682 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SAPDBL,Saptakoshi Development Bank Ltd,838.0,845.0,822.0,,835.5,828.0,7.5,,48302.0,40411891.8,351.0,23.0,2.7446300715990453,0.9057971014492754,115133.59487179486,836.6504865222971 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SARBTM,Sarbottam Cement Limited,800.0,800.0,780.5,,790.0,790.0,0.0,,2268.0,1779287.1,36.0,19.5,2.4375,0.0,49424.64166666667,784.5181216931218 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SBCF,Sunrise Bluechip Fund,9.38,9.5,9.38,,9.5,9.66,-0.16000000000000014,,3700.0,34958.0,7.0,0.11999999999999922,1.2793176972281364,-1.656314699792962,4994.0,9.448108108108109 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SBI,Nepal SBI Bank Limited,389.5,419.9,389.5,,406.9,409.9,-3.0,,2617.0,1064028.3,43.0,30.399999999999977,7.804878048780482,-0.7318858258111736,24744.844186046514,406.58322506687045 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SBL,Siddhartha Bank Limited,392.3,414.0,392.3,,410.0,412.9,-2.8999999999999773,,97375.0,39879241.7,176.0,21.69999999999999,5.5314810094315545,-0.7023492371034095,226586.60056818184,409.54291861360724 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SBLD2091,7.25% SBL Debenture 2091,1079.4,1079.4,1065.0,,1065.0,1048.0,17.0,,159.0,169695.0,3.0,14.400000000000091,1.334074485825467,1.6221374045801527,56565.0,1067.2641509433963 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SBLD89,10.75% SBL Debenture 2089,1240.0,1240.0,1240.0,,1240.0,1236.0,4.0,,25.0,31000.0,1.0,0.0,0.0,0.3236245954692557,31000.0,1240.0 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SCB,Standard Chartered Bank Limited,660.8,660.8,650.3,,652.0,657.0,-5.0,,3198.0,2099872.3,59.0,10.5,1.5889830508474578,-0.76103500761035,35591.05593220339,656.6204815509693 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SEF,Siddhartha Equity Fund,9.75,9.9,9.65,,9.81,9.75,0.0600000000000005,,41000.0,399359.0,9.0,0.25,2.564102564102564,0.6153846153846205,44373.22222222222,9.740463414634146 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SFEF,Sunrise Focused Equity Fund,10.0,10.1,10.0,,10.0,10.02,-0.019999999999999574,,41100.0,412830.0,12.0,0.09999999999999964,0.9999999999999963,-0.19960079840318934,34402.5,10.044525547445255 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SFMF,Sunrise First Mutual Fund,10.15,10.15,10.15,,10.15,10.11,0.040000000000000924,,905.0,9185.75,3.0,0.0,0.0,0.3956478733926897,3061.9166666666665,10.15 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SGHC,Swet-Ganga Hydropower & Construction Limited ,324.8,329.9,317.0,,318.0,324.8,-6.800000000000011,,47719.0,15267962.4,218.0,12.899999999999977,3.971674876847284,-2.093596059113304,70036.52477064221,319.9556235461766 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SGHL,Sanigad Hydro Limited,535.0,535.6,515.0,,518.0,535.0,-17.0,,51253.0,26677826.2,1989.0,20.600000000000023,3.8504672897196306,-3.177570093457944,13412.682855706385,520.5124812206114 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SGIC,Sanima GIC Insurance Limited,458.1,465.4,453.0,,459.8,460.0,-0.19999999999998863,,11872.0,5436732.2,107.0,12.399999999999977,2.7068325693080064,-0.043478260869562746,50810.581308411216,457.94577156334236 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SHEL,Singati Hydro Energy Limited,304.0,307.5,304.0,,304.8,305.0,-0.19999999999998863,,52823.0,16128382.5,160.0,3.5,1.151315789473684,-0.06557377049179955,100802.390625,305.32878670276205 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SHINE,Shine Resunga Development Bank Ltd.,410.0,414.5,407.0,,410.0,412.4,-2.3999999999999773,,13148.0,5384487.0,78.0,7.5,1.8292682926829267,-0.5819592628515948,69031.88461538461,409.52897779129904 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SHIVM,SHIVAM CEMENTS LTD,626.4,674.0,626.4,,637.0,639.2,-2.2000000000000455,,69634.0,45127781.1,314.0,47.60000000000002,7.598978288633465,-0.3441802252816091,143719.048089172,648.0710730390326 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SHL,Soaltee Hotel Limited,500.0,501.4,498.3,,501.4,500.0,1.3999999999999773,,5451.0,2722660.9,31.0,3.099999999999966,0.6199999999999932,0.2799999999999954,87827.77096774193,499.479159787195 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1458.0,1458.0,1433.4,,1433.4,1502.9,-69.5,,60.0,87232.0,4.0,24.59999999999991,1.6872427983539033,-4.62439284050835,21808.0,1453.8666666666666 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SHPC,Sanima Mai Hydropower Ltd.,506.0,510.0,502.0,,505.0,508.0,-3.0,,22396.0,11299987.2,92.0,8.0,1.5810276679841897,-0.5905511811023622,122825.94782608695,504.55381318092515 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SICL,Shikhar Insurance Co. Ltd.,620.0,620.0,610.0,,611.1,611.1,0.0,,5979.0,3673377.7,63.0,10.0,1.6129032258064515,0.0,58307.582539682546,614.3799464793444 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SIFC,Shree Investment Finance Co. Ltd.,520.0,520.0,514.0,,514.0,518.1,-4.100000000000023,,3114.0,1604605.5,34.0,6.0,1.153846153846154,-0.791353020652388,47194.279411764706,515.2875722543353 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SIGS3,Siddhartha Investment Growth Scheme 3,10.7,10.7,10.7,,10.7,10.77,-0.07000000000000028,,8400.0,89880.0,6.0,0.0,0.0,-0.6499535747446638,14980.0,10.7 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SIKLES,Sikles Hydropower Limited,556.0,569.9,555.2,,557.0,557.0,0.0,,29697.0,16601208.0,67.0,14.699999999999932,2.6438848920863185,0.0,247779.223880597,559.0196989594908 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SINDU,Sindhu Bikash Bank Ltd,700.1,711.0,700.1,,701.0,710.0,-9.0,,16008.0,11286659.9,79.0,10.899999999999977,1.5569204399371486,-1.267605633802817,142869.11265822785,705.063711894053 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SIPD,Shikhar power Development Limited,682.0,682.0,651.0,,651.2,680.0,-28.799999999999955,,21311.0,14155054.1,310.0,31.0,4.545454545454546,-4.235294117647053,45661.464838709675,664.2135094552109 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,270.0,274.0,270.0,,271.2,275.0,-3.8000000000000114,,4707.0,1279375.8,62.0,4.0,1.4814814814814816,-1.381818181818186,20635.093548387096,271.8028043339707 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SJLIC,SuryaJyoti Life Insurance Company Limited,415.0,418.0,413.0,,415.7,415.0,0.6999999999999886,,3729.0,1551706.0,91.0,5.0,1.2048192771084338,0.168674698795178,17051.714285714286,416.1185304371145 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,769.0,769.0,751.6,,753.0,758.0,-5.0,,7675.0,5800249.2,94.0,17.399999999999977,2.2626788036410894,-0.6596306068601583,61704.778723404255,755.7327947882736 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SKHEL,Suryakunda Hydro Electric Limited,971.0,998.0,950.2,,951.0,988.0,-37.0,,4014.0,3873970.8,91.0,47.799999999999955,4.92276004119464,-3.7449392712550607,42571.10769230769,965.114798206278 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SKHL,Super Khudi Hydropower Limited,885.0,891.0,855.2,,871.9,894.0,-22.100000000000023,,11552.0,10058938.0,170.0,35.799999999999955,4.0451977401129895,-2.472035794183448,59170.22352941176,870.7529432132964 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,806.1,810.0,806.1,,807.0,806.6,0.39999999999997726,,1422.0,1147586.2,29.0,3.8999999999999773,0.48381094157052196,0.04959087527894586,39571.93793103448,807.0226441631504 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1131.1,1131.1,1071.0,,1090.0,1077.3,12.700000000000045,,978.0,1056639.0,14.0,60.09999999999991,5.313411723101398,1.1788731086976745,75474.21428571429,1080.4079754601228 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SLCF,Sanima Large Cap Fund,9.75,10.0,9.7,,9.99,10.05,-0.0600000000000005,,16700.0,165106.0,6.0,0.3000000000000007,3.076923076923084,-0.5970149253731393,27517.666666666668,9.886586826347305 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,740.0,753.0,728.0,,740.0,740.0,0.0,,2094.0,1550429.8,45.0,25.0,3.3783783783783785,0.0,34453.99555555556,740.4153772683859 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SMB,Support Microfinance Bittiya Sanstha Ltd.,1840.0,1840.0,1811.0,,1816.0,1849.9,-33.90000000000009,,730.0,1328412.1,30.0,29.0,1.576086956521739,-1.8325314881885557,44280.403333333335,1819.7426027397262 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1537.0,1537.0,1500.0,,1500.0,1536.9,-36.90000000000009,,458.0,693425.0,15.0,37.0,2.4072869225764477,-2.400936951005276,46228.333333333336,1514.028384279476 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SMH,Super Mai Hydropower Limited,507.0,510.0,500.0,,500.6,506.0,-5.399999999999977,,8175.0,4112242.8,87.0,10.0,1.9723865877712032,-1.0671936758893237,47267.15862068965,503.0266422018348 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SMHL,Super Madi Hydropower Limited,510.0,510.0,495.1,,496.0,498.0,-2.0,,88882.0,44543021.1,406.0,14.899999999999977,2.921568627450976,-0.4016064257028112,109711.87463054188,501.1478263315407 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SMJC,Sagarmatha Jalabidhyut Company Limited,444.6,457.0,441.1,,442.0,444.6,-2.6000000000000227,,7500.0,3326895.5,100.0,15.899999999999977,3.5762483130904132,-0.584795321637432,33268.955,443.5860666666667 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,770.0,780.0,760.0,,765.0,770.0,-5.0,,440.0,336130.5,17.0,20.0,2.5974025974025974,-0.6493506493506493,19772.382352941175,763.9329545454545 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SNLI,Sun Nepal Life Insurance Company Limited,430.1,434.0,427.0,,428.8,430.1,-1.3000000000000114,,5127.0,2201462.7,159.0,7.0,1.6275284817484303,-0.3022552894675683,13845.677358490568,429.38613224107667 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SNORL,Snow Rivers Limited,972.0,985.0,935.0,,938.0,971.4,-33.39999999999998,,31252.0,29886679.5,691.0,50.0,5.1440329218107,-3.438336421659458,43251.34515195369,956.3125399974401 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SOHL,Solu Hydropower Limited,564.1,600.0,564.1,,578.0,593.7,-15.700000000000045,,126657.0,73926576.2,848.0,35.89999999999998,6.364119836908346,-2.644433215428675,87177.5662735849,583.6754083864295 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SONA,Sonapur Minerals And Oil Limited,428.0,428.0,405.0,,408.5,407.7,0.8000000000000114,,17688.0,7203969.4,212.0,23.0,5.373831775700935,0.19622271277900696,33980.987735849056,407.2800429669833 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SOPL,Sopan Pharmaceuticals Limited,794.2,852.0,794.2,,821.0,836.0,-15.0,,58350.0,48086071.2,1122.0,57.799999999999955,7.277763787459072,-1.7942583732057416,42857.460962566845,824.0971928020566 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SPC,Samling Power Company Limited,427.9,427.9,411.1,,415.0,417.1,-2.1000000000000227,,2448.0,1017322.8,24.0,16.799999999999955,3.926150969852759,-0.5034763845600629,42388.450000000004,415.5730392156863 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SPDL,Synergy Power Development Ltd.,376.0,385.0,370.0,,374.5,385.0,-10.5,,25351.0,9436985.9,103.0,15.0,3.9893617021276597,-2.727272727272727,91621.2223300971,372.25300382627904 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SPHL,Sayapatri Hydropower Limited,520.1,556.2,520.1,,536.5,528.0,8.5,,2760.0,1462245.7,51.0,36.10000000000002,6.940972889828884,1.6098484848484849,28671.48431372549,529.7991666666667 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SPIL,Siddhartha Premier Insurance Limited,699.0,704.0,690.0,,700.0,700.0,0.0,,2709.0,1876505.1,26.0,14.0,2.0028612303290414,0.0,72173.27307692308,692.6929125138428 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SPL,Shuvam Power Limited,661.0,661.0,650.0,,650.0,650.0,0.0,,930.0,610953.0,13.0,11.0,1.6641452344931922,0.0,46996.38461538462,656.9387096774194 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SRLI,Sanima Reliance Life Insurance Limited,380.0,384.0,378.0,,380.1,381.2,-1.099999999999966,,7380.0,2809600.7,100.0,6.0,1.5789473684210527,-0.2885624344176196,28096.007,380.704701897019 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SSHL,Shiva Shree Hydropower Ltd,205.0,206.8,201.5,,202.5,204.5,-2.0,,49537.0,10078238.0,224.0,5.300000000000011,2.585365853658542,-0.9779951100244498,44992.13392857143,203.4486949149121 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,STC,Salt Trading Corporation,5190.0,5190.0,5122.1,,5189.0,5190.0,-1.0,,346.0,1779046.5,8.0,67.89999999999964,1.3082851637764863,-0.01926782273603083,222380.8125,5141.75289017341 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2011.1,2045.0,2011.1,,2011.1,2031.0,-19.90000000000009,,430.0,868673.0,20.0,33.90000000000009,1.685644672070016,-0.9798129000492413,43433.65,2020.1697674418604 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,685.0,685.0,671.1,,684.0,680.0,4.0,,4741.0,3222581.0,36.0,13.899999999999977,2.0291970802919677,0.5882352941176471,89516.13888888889,679.7260071714828 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,619.0,630.0,619.0,,622.1,621.1,1.0,,4644.0,2899219.9,28.0,11.0,1.7770597738287561,0.16100466913540493,103543.56785714286,624.293690783807 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,SYPNL,SY Panel Nepal Limited,1335.0,1364.0,1310.0,,1315.9,1334.0,-18.09999999999991,,27649.0,36683669.7,447.0,54.0,4.044943820224719,-1.3568215892053905,82066.37516778524,1326.762982386343 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,TAMOR,Sanima Middle Tamor Hydropower Limited,449.2,456.9,448.1,,448.3,453.9,-5.599999999999966,,34083.0,15467157.5,231.0,8.799999999999955,1.9590382902938457,-1.2337519277373796,66957.39177489177,453.80857025496584 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,TPC,Terhathum Power Company Limited,360.0,363.8,355.3,,357.9,359.0,-1.1000000000000227,,7495.0,2677456.6,35.0,8.5,2.361111111111111,-0.3064066852367751,76498.76000000001,357.232368245497 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,557.9,565.0,535.3,,536.0,557.9,-21.899999999999977,,36488.0,19944417.7,886.0,29.700000000000045,5.323534683635069,-3.925434665710697,22510.629458239277,546.6021075422057 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,TRH,Taragaon Regency Hotel Limited,771.2,786.0,771.2,,785.9,770.4,15.5,,788.0,615076.5,21.0,14.799999999999955,1.9190871369294544,2.0119418483904465,29289.35714285714,780.5539340101523 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,TSHL,Three Star Hydropower Limited,375.5,386.7,372.0,,375.0,383.0,-8.0,,5385.0,2030693.9,55.0,14.699999999999989,3.9147802929427398,-2.088772845953003,36921.70727272727,377.1019312906221 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,TTL,Trade Tower Limited,735.0,740.0,720.0,,722.0,730.0,-8.0,,8003.0,5805107.7,156.0,20.0,2.7210884353741496,-1.095890410958904,37212.22884615385,725.3664500812196 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,TVCL,Trishuli Jal Vidhyut Company Limited ,477.5,489.2,476.2,,476.2,489.4,-13.199999999999989,,1884.0,899626.9,26.0,13.0,2.7225130890052354,-2.6971802206783795,34601.03461538462,477.5089702760085 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,UAIL,United Ajod Insurance Limited,455.0,455.0,440.0,,442.0,447.2,-5.199999999999989,,12347.0,5502150.0,99.0,15.0,3.296703296703297,-1.1627906976744162,55577.27272727273,445.62646796792745 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,UHEWA,Upper Hewakhola Hydropower Company Limited,560.0,584.0,560.0,,571.0,579.6,-8.600000000000023,,10330.0,5914309.4,95.0,24.0,4.285714285714286,-1.4837819185645311,62255.88842105264,572.5372120038722 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2700.0,2948.0,2700.0,,2735.1,2797.5,-62.40000000000009,,1132.0,3105795.4,38.0,248.0,9.185185185185185,-2.2305630026809684,81731.45789473684,2743.635512367491 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,ULHC,Upper Lohore Khola Hydropower Company Limited,345.0,354.9,340.1,,340.1,345.0,-4.899999999999977,,4850.0,1674835.5,63.0,14.799999999999955,4.289855072463755,-1.4202898550724572,26584.690476190477,345.3269072164948 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,UMHL,United Modi Hydropower Ltd.,570.0,587.0,570.0,,584.0,580.9,3.1000000000000227,,30799.0,17787267.3,128.0,17.0,2.982456140350877,0.5336546737820662,138963.02578125,577.5274294619956 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,UMRH,United IDI Mardi RB Hydropower Limited.,538.0,563.0,531.1,,532.0,534.0,-2.0,,10802.0,5848042.3,78.0,31.899999999999977,5.929368029739773,-0.37453183520599254,74974.90128205127,541.3851416404369 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,UNHPL,Union Hydropower Limited,392.0,392.0,380.0,,382.9,389.5,-6.600000000000023,,8168.0,3131732.1,57.0,12.0,3.061224489795918,-1.6944801026957697,54942.66842105264,383.4148016650343 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,UNL,Unilever Nepal Limited,48200.0,48200.0,48200.0,,48200.0,47998.0,202.0,,10.0,482000.0,1.0,0.0,0.0,0.42085086878619943,482000.0,48200.0 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1337.2,1337.2,1235.0,,1265.0,1274.0,-9.0,,675.0,851642.0,22.0,102.20000000000005,7.642835776248881,-0.7064364207221351,38711.0,1261.6918518518519 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,UPCL,UNIVERSAL POWER COMPANY LTD,346.5,350.0,345.2,,346.0,349.9,-3.8999999999999773,,22807.0,7897802.1,120.0,4.800000000000011,1.3852813852813886,-1.1146041726207423,65815.0175,346.2885122988556 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,UPPER,Upper Tamakoshi Hydropower Ltd,196.0,197.8,193.5,,194.0,195.4,-1.4000000000000057,,48412.0,9436163.5,269.0,4.300000000000011,2.193877551020414,-0.7164790174002076,35078.67472118959,194.91373006692555 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,USHEC,Upper Solu Hydro Electric Company Limited,485.0,497.9,485.0,,492.0,491.0,1.0,,7284.0,3596071.5,71.0,12.899999999999977,2.659793814432985,0.20366598778004072,50648.894366197186,493.69460461285007 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,USHL,Upper Syange Hydropower Limited,570.0,570.0,536.5,,543.3,543.0,0.2999999999999545,,2113.0,1144310.1,48.0,33.5,5.87719298245614,0.05524861878452201,23839.79375,541.557075248462 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1152.1,1184.0,1152.1,,1152.3,1182.0,-29.700000000000045,,962.0,1116226.9,23.0,31.90000000000009,2.7688568700633707,-2.512690355329953,48531.60434782608,1160.3190228690228 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,670.2,679.9,670.2,,671.0,683.0,-12.0,,684.0,460767.0,35.0,9.699999999999932,1.447329155475967,-1.7569546120058566,13164.771428571428,673.6359649122807 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,VLUCL,Vision Lumbini Urja Company Limited ,426.2,428.0,426.2,,426.6,434.9,-8.299999999999955,,1158.0,495059.0,35.0,1.8000000000000114,0.42233693101830394,-1.9084847091285249,14144.542857142857,427.51208981001724 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1339.0,1348.0,1330.1,,1348.0,1354.0,-6.0,,149.0,198661.5,5.0,17.90000000000009,1.3368185212845476,-0.4431314623338257,39732.3,1333.2986577181207 +2026-07-30T09:15:33+00:00,2026-07-30T15:00:33+05:45,2026-07-30,15:00:33,1785402933,3,9,15,nepse_official,CLOSE,2026-07-30,YMHL,Yambaling Hydropower Limited,640.4,661.0,630.1,,634.0,650.0,-16.0,,34127.0,21969743.7,773.0,30.899999999999977,4.825109306683319,-2.4615384615384617,28421.40194049159,643.7642834119612