From bb8601989b9c4179d471797c0f18c4073133ef7a Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Fri, 31 Jul 2026 05:15:42 +0000 Subject: [PATCH 1/9] Update market data (2026-07-31 11:00:26 NPT) [run:30606291616-1] --- .../2026/07/market_summary_2026-07-31.csv | 2 + data/nepse/2026/07/today_price_2026-07-31.csv | 50 +++++++++++++++++++ 2 files changed, 52 insertions(+) create mode 100644 data/nepse/2026/07/market_summary_2026-07-31.csv create mode 100644 data/nepse/2026/07/today_price_2026-07-31.csv diff --git a/data/nepse/2026/07/market_summary_2026-07-31.csv b/data/nepse/2026/07/market_summary_2026-07-31.csv new file mode 100644 index 00000000..084f12b6 --- /dev/null +++ b/data/nepse/2026/07/market_summary_2026-07-31.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 +2026-07-31T05:15:38+00:00,2026-07-31T11:00:38+05:45,2026-07-31,11:00:38,1785474938,4,5,11,OPEN,,,,,,,,,, diff --git a/data/nepse/2026/07/today_price_2026-07-31.csv b/data/nepse/2026/07/today_price_2026-07-31.csv new file mode 100644 index 00000000..3fd6864b --- /dev/null +++ b/data/nepse/2026/07/today_price_2026-07-31.csv @@ -0,0 +1,50 @@ +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 +2026-07-31T05:15:38+00:00,2026-07-31T11:00:38+05:45,2026-07-31,11:00:38,1785474938,4,5,11,nepse_official,OPEN,2026-07-31,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1051.0,1051.0,1051.0,,1051.0,1087.6,-36.59999999999991,,30.0,31530.0,1.0,0.0,0.0,-3.365207796984177,31530.0,1051.0 +2026-07-31T05:15:38+00:00,2026-07-31T11:00:38+05:45,2026-07-31,11:00:38,1785474938,4,5,11,nepse_official,OPEN,2026-07-31,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5500.0,5500.0,5500.0,,5500.0,5697.0,-197.0,,10.0,55000.0,1.0,0.0,0.0,-3.457960329998245,55000.0,5500.0 +2026-07-31T05:15:38+00:00,2026-07-31T11:00:38+05:45,2026-07-31,11:00:38,1785474938,4,5,11,nepse_official,OPEN,2026-07-31,BFC,Best Finance Company Ltd.,535.0,535.0,535.0,,535.0,509.8,25.19999999999999,,30.0,16050.0,1.0,0.0,0.0,4.943114947038052,16050.0,535.0 +2026-07-31T05:15:38+00:00,2026-07-31T11:00:38+05:45,2026-07-31,11:00:38,1785474938,4,5,11,nepse_official,OPEN,2026-07-31,BHPL,Barahi Hydropower Public Limited,450.0,450.0,450.0,,450.0,466.3,-16.30000000000001,,10.0,4500.0,1.0,0.0,0.0,-3.4956036886124835,4500.0,450.0 +2026-07-31T05:15:38+00:00,2026-07-31T11:00:38+05:45,2026-07-31,11:00:38,1785474938,4,5,11,nepse_official,OPEN,2026-07-31,BJHL,Bhujung Hydropower Limited,700.0,700.0,700.0,,700.0,716.0,-16.0,,10.0,7000.0,1.0,0.0,0.0,-2.2346368715083798,7000.0,700.0 +2026-07-31T05:15:38+00:00,2026-07-31T11:00:38+05:45,2026-07-31,11:00:38,1785474938,4,5,11,nepse_official,OPEN,2026-07-31,BNT,Bottlers Nepal (Terai) Limited,11300.0,11300.0,11300.0,,11300.0,11620.0,-320.0,,10.0,113000.0,1.0,0.0,0.0,-2.753872633390706,113000.0,11300.0 +2026-07-31T05:15:38+00:00,2026-07-31T11:00:38+05:45,2026-07-31,11:00:38,1785474938,4,5,11,nepse_official,OPEN,2026-07-31,CFCL,Central Finance Co. Ltd.,627.1,627.1,627.1,,627.1,660.1,-33.0,,50.0,31355.0,1.0,0.0,0.0,-4.999242539009241,31355.0,627.1 +2026-07-31T05:15:38+00:00,2026-07-31T11:00:38+05:45,2026-07-31,11:00:38,1785474938,4,5,11,nepse_official,OPEN,2026-07-31,CHDC,CEDB Holdings Limited,2170.0,2170.0,2170.0,,2170.0,2229.9,-59.90000000000009,,20.0,43400.0,2.0,0.0,0.0,-2.686219112964711,21700.0,2170.0 +2026-07-31T05:15:38+00:00,2026-07-31T11:00:38+05:45,2026-07-31,11:00:38,1785474938,4,5,11,nepse_official,OPEN,2026-07-31,CITY,City Hotel Limited,348.5,348.5,348.5,,348.5,366.8,-18.30000000000001,,10.0,3485.0,1.0,0.0,0.0,-4.989094874591061,3485.0,348.5 +2026-07-31T05:15:38+00:00,2026-07-31T11:00:38+05:45,2026-07-31,11:00:38,1785474938,4,5,11,nepse_official,OPEN,2026-07-31,CORBL,Corporate Development Bank Limited,1150.0,1150.0,1150.0,,1150.0,1155.0,-5.0,,245.0,281750.0,8.0,0.0,0.0,-0.4329004329004329,35218.75,1150.0 +2026-07-31T05:15:38+00:00,2026-07-31T11:00:38+05:45,2026-07-31,11:00:38,1785474938,4,5,11,nepse_official,OPEN,2026-07-31,CREST,Crest Micro Life Insurance Limited,1252.6,1252.6,1252.6,,1252.6,1193.0,59.59999999999991,,10.0,12526.0,1.0,0.0,0.0,4.995808885163446,12526.0,1252.6 +2026-07-31T05:15:38+00:00,2026-07-31T11:00:38+05:45,2026-07-31,11:00:38,1785474938,4,5,11,nepse_official,OPEN,2026-07-31,CZBILP,Citizens Bank Internatioal Limited Promoter Share,100.6,100.6,100.6,,100.6,105.8,-5.200000000000003,,10.0,1006.0,1.0,0.0,0.0,-4.914933837429114,1006.0,100.6 +2026-07-31T05:15:38+00:00,2026-07-31T11:00:38+05:45,2026-07-31,11:00:38,1785474938,4,5,11,nepse_official,OPEN,2026-07-31,DHEL,Daramkhola Hydro Energy Limited,552.5,552.5,552.5,,552.5,580.0,-27.5,,10.0,5525.0,1.0,0.0,0.0,-4.741379310344827,5525.0,552.5 +2026-07-31T05:15:38+00:00,2026-07-31T11:00:38+05:45,2026-07-31,11:00:38,1785474938,4,5,11,nepse_official,OPEN,2026-07-31,EBLD85,10.50% Everest Bank Limited Debenture 2085,1135.0,1135.0,1135.0,,1135.0,1135.0,0.0,,3.0,3240.0,1.0,0.0,0.0,0.0,3240.0,1080.0 +2026-07-31T05:15:38+00:00,2026-07-31T11:00:38+05:45,2026-07-31,11:00:38,1785474938,4,5,11,nepse_official,OPEN,2026-07-31,ECL,Everest Colour Limited,1195.0,1195.0,1195.0,,1195.0,1138.6,56.40000000000009,,60.0,71700.0,6.0,0.0,0.0,4.953451607236966,11950.0,1195.0 +2026-07-31T05:15:38+00:00,2026-07-31T11:00:38+05:45,2026-07-31,11:00:38,1785474938,4,5,11,nepse_official,OPEN,2026-07-31,GBIME,Global IME Bank Limited,254.0,254.0,254.0,,254.0,256.0,-2.0,,20.0,5080.0,2.0,0.0,0.0,-0.78125,2540.0,254.0 +2026-07-31T05:15:38+00:00,2026-07-31T11:00:38+05:45,2026-07-31,11:00:38,1785474938,4,5,11,nepse_official,OPEN,2026-07-31,GBIMEP,Global IME Bank Ltd. Promoter Share,105.9,105.9,105.9,,105.9,111.4,-5.5,,14329.0,1517441.1,1.0,0.0,0.0,-4.937163375224416,1517441.1,105.9 +2026-07-31T05:15:38+00:00,2026-07-31T11:00:38+05:45,2026-07-31,11:00:38,1785474938,4,5,11,nepse_official,OPEN,2026-07-31,GHL,Ghalemdi Hydro Limited,213.5,213.5,213.5,,213.5,224.7,-11.199999999999989,,10.0,2135.0,1.0,0.0,0.0,-4.984423676012456,2135.0,213.5 +2026-07-31T05:15:38+00:00,2026-07-31T11:00:38+05:45,2026-07-31,11:00:38,1785474938,4,5,11,nepse_official,OPEN,2026-07-31,HFIN,Hotel Forest Inn Limited,668.8,668.8,668.8,,668.8,704.0,-35.200000000000045,,10.0,6688.0,1.0,0.0,0.0,-5.000000000000006,6688.0,668.8 +2026-07-31T05:15:38+00:00,2026-07-31T11:00:38+05:45,2026-07-31,11:00:38,1785474938,4,5,11,nepse_official,OPEN,2026-07-31,HPPL,Himalayan Power Partner Ltd.,388.0,388.0,388.0,,388.0,388.0,0.0,,10.0,3880.0,1.0,0.0,0.0,0.0,3880.0,388.0 +2026-07-31T05:15:38+00:00,2026-07-31T11:00:38+05:45,2026-07-31,11:00:38,1785474938,4,5,11,nepse_official,OPEN,2026-07-31,ICFCD89,8% ICFC Finance Limited Debenture 2089,1092.3,1092.3,1092.3,,1092.3,1092.3,0.0,,10.0,10923.0,1.0,0.0,0.0,0.0,10923.0,1092.3 +2026-07-31T05:15:38+00:00,2026-07-31T11:00:38+05:45,2026-07-31,11:00:38,1785474938,4,5,11,nepse_official,OPEN,2026-07-31,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,850.0,850.0,850.0,,850.0,883.9,-33.89999999999998,,10.0,8500.0,1.0,0.0,0.0,-3.8352754836519947,8500.0,850.0 +2026-07-31T05:15:38+00:00,2026-07-31T11:00:38+05:45,2026-07-31,11:00:38,1785474938,4,5,11,nepse_official,OPEN,2026-07-31,KHPL,Kalinchock Hydropower Limited,890.0,890.0,890.0,,890.0,902.0,-12.0,,30.0,26700.0,2.0,0.0,0.0,-1.3303769401330376,13350.0,890.0 +2026-07-31T05:15:38+00:00,2026-07-31T11:00:38+05:45,2026-07-31,11:00:38,1785474938,4,5,11,nepse_official,OPEN,2026-07-31,MFIL,Manjushree Finance Ltd.,760.0,760.0,760.0,,760.0,788.0,-28.0,,10.0,7600.0,1.0,0.0,0.0,-3.5532994923857872,7600.0,760.0 +2026-07-31T05:15:38+00:00,2026-07-31T11:00:38+05:45,2026-07-31,11:00:38,1785474938,4,5,11,nepse_official,OPEN,2026-07-31,MHNL,Mountain Hydro Nepal Limited,248.0,248.0,248.0,,248.0,245.0,3.0,,60.0,14880.0,2.0,0.0,0.0,1.2244897959183674,7440.0,248.0 +2026-07-31T05:15:38+00:00,2026-07-31T11:00:38+05:45,2026-07-31,11:00:38,1785474938,4,5,11,nepse_official,OPEN,2026-07-31,MKHC,Maya Khola Hydropower Company Limited,275.0,275.0,275.0,,275.0,285.0,-10.0,,10.0,2750.0,1.0,0.0,0.0,-3.508771929824561,2750.0,275.0 +2026-07-31T05:15:38+00:00,2026-07-31T11:00:38+05:45,2026-07-31,11:00:38,1785474938,4,5,11,nepse_official,OPEN,2026-07-31,NGPL,Ngadi Group Power Ltd.,425.0,425.0,425.0,,425.0,407.9,17.100000000000023,,50.0,21250.0,2.0,0.0,0.0,4.192203971561663,10625.0,425.0 +2026-07-31T05:15:38+00:00,2026-07-31T11:00:38+05:45,2026-07-31,11:00:38,1785474938,4,5,11,nepse_official,OPEN,2026-07-31,NHPC,National Hydro Power Company Limited,260.0,265.0,260.0,,265.0,265.0,0.0,,70.0,18500.0,2.0,5.0,1.9230769230769231,0.0,9250.0,264.2857142857143 +2026-07-31T05:15:38+00:00,2026-07-31T11:00:38+05:45,2026-07-31,11:00:38,1785474938,4,5,11,nepse_official,OPEN,2026-07-31,NIMB,Nepal Investment Mega Bank Limited,189.1,189.1,189.1,,189.1,199.0,-9.900000000000006,,10.0,1891.0,1.0,0.0,0.0,-4.9748743718593,1891.0,189.1 +2026-07-31T05:15:38+00:00,2026-07-31T11:00:38+05:45,2026-07-31,11:00:38,1785474938,4,5,11,nepse_official,OPEN,2026-07-31,NTC,Nepal Doorsanchar Company Limited,850.0,850.0,850.0,,850.0,865.0,-15.0,,20.0,17000.0,2.0,0.0,0.0,-1.7341040462427744,8500.0,850.0 +2026-07-31T05:15:38+00:00,2026-07-31T11:00:38+05:45,2026-07-31,11:00:38,1785474938,4,5,11,nepse_official,OPEN,2026-07-31,PCIL,Palpa Cement Industries Limited,630.0,630.0,630.0,,630.0,649.5,-19.5,,10.0,6300.0,1.0,0.0,0.0,-3.0023094688221708,6300.0,630.0 +2026-07-31T05:15:38+00:00,2026-07-31T11:00:38+05:45,2026-07-31,11:00:38,1785474938,4,5,11,nepse_official,OPEN,2026-07-31,PPCL,Panchthar Power Compant Limited,321.1,321.1,321.1,,321.1,338.0,-16.899999999999977,,10.0,3211.0,1.0,0.0,0.0,-4.999999999999993,3211.0,321.1 +2026-07-31T05:15:38+00:00,2026-07-31T11:00:38+05:45,2026-07-31,11:00:38,1785474938,4,5,11,nepse_official,OPEN,2026-07-31,PPL,People's Power Limited,311.6,311.6,311.6,,311.6,328.0,-16.399999999999977,,10.0,3116.0,1.0,0.0,0.0,-4.999999999999993,3116.0,311.6 +2026-07-31T05:15:38+00:00,2026-07-31T11:00:38+05:45,2026-07-31,11:00:38,1785474938,4,5,11,nepse_official,OPEN,2026-07-31,PRVU,Prabhu Bank Limited,187.7,187.7,187.7,,187.7,195.4,-7.700000000000017,,349.0,65507.3,2.0,0.0,0.0,-3.940634595701135,32753.65,187.70000000000002 +2026-07-31T05:15:38+00:00,2026-07-31T11:00:38+05:45,2026-07-31,11:00:38,1785474938,4,5,11,nepse_official,OPEN,2026-07-31,RIDI,Ridi Power Company Limited,345.0,345.0,345.0,,345.0,363.0,-18.0,,20.0,6900.0,1.0,0.0,0.0,-4.958677685950414,6900.0,345.0 +2026-07-31T05:15:38+00:00,2026-07-31T11:00:38+05:45,2026-07-31,11:00:38,1785474938,4,5,11,nepse_official,OPEN,2026-07-31,RSML,Reliance Spinning Mills Limited,3175.0,3175.0,3175.0,,3175.0,3024.0,151.0,,30.0,95250.0,2.0,0.0,0.0,4.993386243386244,47625.0,3175.0 +2026-07-31T05:15:38+00:00,2026-07-31T11:00:38+05:45,2026-07-31,11:00:38,1785474938,4,5,11,nepse_official,OPEN,2026-07-31,SAIL,Shreenagar Agritech Industries Limited,1060.0,1060.0,1060.0,,1060.0,1075.0,-15.0,,10.0,10600.0,1.0,0.0,0.0,-1.3953488372093024,10600.0,1060.0 +2026-07-31T05:15:38+00:00,2026-07-31T11:00:38+05:45,2026-07-31,11:00:38,1785474938,4,5,11,nepse_official,OPEN,2026-07-31,SAPDBL,Saptakoshi Development Bank Ltd,798.0,798.0,798.0,,798.0,839.9,-41.89999999999998,,10.0,7980.0,1.0,0.0,0.0,-4.98868912965829,7980.0,798.0 +2026-07-31T05:15:38+00:00,2026-07-31T11:00:38+05:45,2026-07-31,11:00:38,1785474938,4,5,11,nepse_official,OPEN,2026-07-31,SBL,Siddhartha Bank Limited,410.0,410.0,410.0,,410.0,410.7,-0.6999999999999886,,155.0,63550.0,2.0,0.0,0.0,-0.17044071098124877,31775.0,410.0 +2026-07-31T05:15:38+00:00,2026-07-31T11:00:38+05:45,2026-07-31,11:00:38,1785474938,4,5,11,nepse_official,OPEN,2026-07-31,SGHC,Swet-Ganga Hydropower & Construction Limited ,310.0,310.0,310.0,,310.0,318.0,-8.0,,10.0,3100.0,1.0,0.0,0.0,-2.515723270440252,3100.0,310.0 +2026-07-31T05:15:38+00:00,2026-07-31T11:00:38+05:45,2026-07-31,11:00:38,1785474938,4,5,11,nepse_official,OPEN,2026-07-31,SGHL,Sanigad Hydro Limited,545.8,545.8,545.8,,545.8,519.9,25.899999999999977,,100.0,54580.0,2.0,0.0,0.0,4.981727255241388,27290.0,545.8 +2026-07-31T05:15:38+00:00,2026-07-31T11:00:38+05:45,2026-07-31,11:00:38,1785474938,4,5,11,nepse_official,OPEN,2026-07-31,SMH,Super Mai Hydropower Limited,515.0,515.0,515.0,,515.0,502.9,12.100000000000023,,5940.0,3059100.0,3.0,0.0,0.0,2.4060449393517644,1019700.0,515.0 +2026-07-31T05:15:38+00:00,2026-07-31T11:00:38+05:45,2026-07-31,11:00:38,1785474938,4,5,11,nepse_official,OPEN,2026-07-31,SOPL,Sopan Pharmaceuticals Limited,783.8,783.8,783.8,,783.8,825.0,-41.200000000000045,,10.0,7838.0,1.0,0.0,0.0,-4.9939393939393995,7838.0,783.8 +2026-07-31T05:15:38+00:00,2026-07-31T11:00:38+05:45,2026-07-31,11:00:38,1785474938,4,5,11,nepse_official,OPEN,2026-07-31,SPHL,Sayapatri Hydropower Limited,520.0,520.0,520.0,,520.0,536.0,-16.0,,10.0,5200.0,1.0,0.0,0.0,-2.9850746268656714,5200.0,520.0 +2026-07-31T05:15:38+00:00,2026-07-31T11:00:38+05:45,2026-07-31,11:00:38,1785474938,4,5,11,nepse_official,OPEN,2026-07-31,SYPNL,SY Panel Nepal Limited,1264.5,1264.5,1264.5,,1264.5,1331.0,-66.5,,20.0,25290.0,2.0,0.0,0.0,-4.996243425995492,12645.0,1264.5 +2026-07-31T05:15:38+00:00,2026-07-31T11:00:38+05:45,2026-07-31,11:00:38,1785474938,4,5,11,nepse_official,OPEN,2026-07-31,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2720.0,2720.0,2720.0,,2720.0,2785.0,-65.0,,10.0,27200.0,1.0,0.0,0.0,-2.333931777378815,27200.0,2720.0 +2026-07-31T05:15:38+00:00,2026-07-31T11:00:38+05:45,2026-07-31,11:00:38,1785474938,4,5,11,nepse_official,OPEN,2026-07-31,UPPER,Upper Tamakoshi Hydropower Ltd,194.0,194.0,194.0,,194.0,194.0,0.0,,10.0,1940.0,1.0,0.0,0.0,0.0,1940.0,194.0 +2026-07-31T05:15:38+00:00,2026-07-31T11:00:38+05:45,2026-07-31,11:00:38,1785474938,4,5,11,nepse_official,OPEN,2026-07-31,USHL,Upper Syange Hydropower Limited,570.1,570.1,570.1,,570.1,543.0,27.100000000000023,,10.0,5701.0,1.0,0.0,0.0,4.990791896869249,5701.0,570.1 +2026-07-31T05:15:38+00:00,2026-07-31T11:00:38+05:45,2026-07-31,11:00:38,1785474938,4,5,11,nepse_official,OPEN,2026-07-31,YMHL,Yambaling Hydropower Limited,630.2,630.2,630.2,,630.2,645.0,-14.799999999999955,,10.0,6302.0,1.0,0.0,0.0,-2.2945736434108457,6302.0,630.2 From 8b83d417a4c3c0996eac6084068b181aa832342f Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Fri, 31 Jul 2026 05:45:31 +0000 Subject: [PATCH 2/9] Update market data (2026-07-31 11:30:22 NPT) [run:30607664262-1] --- .../2026/07/market_summary_2026-07-31.csv | 1 + data/nepse/2026/07/today_price_2026-07-31.csv | 253 ++++++++++++++++++ 2 files changed, 254 insertions(+) diff --git a/data/nepse/2026/07/market_summary_2026-07-31.csv b/data/nepse/2026/07/market_summary_2026-07-31.csv index 084f12b6..f50715e6 100644 --- a/data/nepse/2026/07/market_summary_2026-07-31.csv +++ b/data/nepse/2026/07/market_summary_2026-07-31.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 2026-07-31T05:15:38+00:00,2026-07-31T11:00:38+05:45,2026-07-31,11:00:38,1785474938,4,5,11,OPEN,,,,,,,,,, +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,OPEN,,,,,,,,,, diff --git a/data/nepse/2026/07/today_price_2026-07-31.csv b/data/nepse/2026/07/today_price_2026-07-31.csv index 3fd6864b..2626c075 100644 --- a/data/nepse/2026/07/today_price_2026-07-31.csv +++ b/data/nepse/2026/07/today_price_2026-07-31.csv @@ -48,3 +48,256 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-31T05:15:38+00:00,2026-07-31T11:00:38+05:45,2026-07-31,11:00:38,1785474938,4,5,11,nepse_official,OPEN,2026-07-31,UPPER,Upper Tamakoshi Hydropower Ltd,194.0,194.0,194.0,,194.0,194.0,0.0,,10.0,1940.0,1.0,0.0,0.0,0.0,1940.0,194.0 2026-07-31T05:15:38+00:00,2026-07-31T11:00:38+05:45,2026-07-31,11:00:38,1785474938,4,5,11,nepse_official,OPEN,2026-07-31,USHL,Upper Syange Hydropower Limited,570.1,570.1,570.1,,570.1,543.0,27.100000000000023,,10.0,5701.0,1.0,0.0,0.0,4.990791896869249,5701.0,570.1 2026-07-31T05:15:38+00:00,2026-07-31T11:00:38+05:45,2026-07-31,11:00:38,1785474938,4,5,11,nepse_official,OPEN,2026-07-31,YMHL,Yambaling Hydropower Limited,630.2,630.2,630.2,,630.2,645.0,-14.799999999999955,,10.0,6302.0,1.0,0.0,0.0,-2.2945736434108457,6302.0,630.2 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,930.0,930.0,930.0,,930.0,930.0,0.0,,11.0,10230.0,1.0,0.0,0.0,0.0,10230.0,930.0 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,ADBL,Agricultural Development Bank Limited,318.2,321.0,318.2,,318.2,320.0,-1.8000000000000114,,631.0,201037.0,11.0,2.8000000000000114,0.8799497171590231,-0.5625000000000036,18276.090909090908,318.60063391442156 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,AHL,Asian Hydropower Limited,411.0,423.0,411.0,,423.0,420.0,3.0,,161.0,67743.0,4.0,12.0,2.9197080291970803,0.7142857142857143,16935.75,420.7639751552795 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,AHPC,Arun Valley Hydropower Development Co. Ltd.,265.0,266.5,265.0,,266.0,267.0,-1.0,,1060.0,282392.0,13.0,1.5,0.5660377358490566,-0.37453183520599254,21722.46153846154,266.4075471698113 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,360.0,362.0,358.0,,358.0,360.0,-2.0,,11018.0,3958991.0,33.0,4.0,1.1111111111111112,-0.5555555555555556,119969.42424242424,359.32029406425846 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,AKPL,Arun Kabeli Power Ltd.,255.9,256.0,255.0,,255.1,256.9,-1.799999999999983,,4057.0,1036367.7,22.0,1.0,0.3907776475185619,-0.7006617360840729,47107.62272727273,255.45173773724426 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1051.0,1108.0,1051.0,,1060.1,1087.6,-27.5,,3592.0,3808600.8,13.0,57.0,5.423406279733587,-2.5285031261493196,292969.2923076923,1060.3008908685968 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5500.0,6277.0,5460.0,,5530.0,5697.0,-167.0,,565.0,3218078.0,27.0,817.0,14.854545454545454,-2.9313673863436898,119188.07407407407,5695.713274336284 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,APHL,Appolo Hydropower Limited,820.8,839.9,820.8,,825.1,834.0,-8.899999999999977,,2640.0,2182312.4,37.0,19.100000000000023,2.3269980506822643,-1.0671462829736185,58981.41621621621,826.6334848484848 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,API,Api Power Company Ltd.,334.8,334.8,332.6,,332.8,333.0,-0.19999999999998863,,2036.0,677805.2,10.0,2.1999999999999886,0.6571087216248472,-0.06006006006005664,67780.51999999999,332.91021611001963 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1002.1,1018.0,1002.1,,1018.0,1015.0,3.0,,30.0,30291.0,3.0,15.899999999999977,1.5866679972058655,0.2955665024630542,10097.0,1009.7 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,BANDIPUR,Bandipur Cablecar and Tourism Limited,711.0,718.0,705.3,,711.2,719.8,-8.599999999999909,,750.0,533004.7,27.0,12.700000000000045,1.786216596343185,-1.19477632675742,19740.914814814812,710.6729333333333 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,BARUN,Barun Hydropower Co. Ltd.,321.0,322.0,321.0,,322.0,323.1,-1.1000000000000227,,1419.0,455534.0,14.0,1.0,0.3115264797507788,-0.3404518724853057,32538.14285714286,321.0246652572234 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,BBC,Bishal Bazar Company Limited,4201.0,4201.0,4201.0,,4201.0,4280.0,-79.0,,10.0,42010.0,1.0,0.0,0.0,-1.8457943925233644,42010.0,4201.0 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,BEDC,Bhugol Energy Development Company Limited,317.4,319.0,315.5,,315.5,320.0,-4.5,,713.0,225496.2,6.0,3.5,1.1027095148078137,-1.40625,37582.700000000004,316.2639551192146 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,BFC,Best Finance Company Ltd.,535.0,535.0,501.0,,510.0,509.8,0.19999999999998863,,3285.0,1668968.5,15.0,34.0,6.355140186915888,0.03923107100823629,111264.56666666667,508.05738203957384 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,BGWT,Bhagawati Hydropower Development Company Limited,581.0,581.0,565.0,,565.0,597.0,-32.0,,72.0,41601.1,5.0,16.0,2.753872633390706,-5.360134003350084,8320.22,577.7930555555555 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,BHCL,Bikash Hydropower Company Limited,486.0,486.0,482.0,,482.1,486.0,-3.8999999999999773,,775.0,373697.5,12.0,4.0,0.823045267489712,-0.8024691358024645,31141.458333333332,482.19032258064516 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,BHDC,Bindhyabasini Hydropower Development Company Limited,435.0,435.0,427.1,,427.1,433.0,-5.899999999999977,,536.0,233073.1,2.0,7.899999999999977,1.8160919540229834,-1.3625866050808262,116536.55,434.8378731343284 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,BHL,Balephi Hydropower Limited,210.0,211.0,209.0,,210.1,210.5,-0.4000000000000057,,5678.0,1192845.0,18.0,2.0,0.9523809523809524,-0.19002375296912385,66269.16666666667,210.08189503346247 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,BHPL,Barahi Hydropower Public Limited,450.0,488.2,450.0,,473.4,466.3,7.099999999999966,,1853.0,858606.0,15.0,38.19999999999999,8.488888888888885,1.5226249195796624,57240.4,463.3599568267674 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,BJHL,Bhujung Hydropower Limited,700.0,713.0,700.0,,705.1,716.0,-10.899999999999977,,370.0,260429.0,11.0,13.0,1.8571428571428572,-1.5223463687150807,23675.363636363636,703.8621621621621 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,283.0,283.9,280.0,,280.0,283.7,-3.6999999999999886,,1000.0,280227.0,8.0,3.8999999999999773,1.3780918727915112,-1.3041945717306975,35028.375,280.227 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,BNT,Bottlers Nepal (Terai) Limited,11300.0,11300.0,11000.5,,11000.5,11620.0,-619.5,,25.0,278007.5,2.0,299.5,2.650442477876106,-5.331325301204819,139003.75,11120.3 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,BPCL,Butwal Power Company Limited,645.0,645.0,645.0,,645.0,650.0,-5.0,,17.0,10965.0,1.0,0.0,0.0,-0.7692307692307693,10965.0,645.0 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,BUNGAL,Bungal Hydro Limited,582.0,584.0,570.2,,580.0,587.0,-7.0,,4086.0,2362077.2,43.0,13.799999999999955,2.371134020618549,-1.192504258943782,54932.02790697675,578.0903573176702 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,932.8,932.8,928.9,,928.9,928.2,0.6999999999999318,,2615.0,2433364.0,8.0,3.8999999999999773,0.4180960548885053,0.07541478129712689,304170.5,930.5407265774379 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,CBLD88,Civil Bank Debenture 2088,1180.0,1180.0,1180.0,,1180.0,1200.0,-20.0,,25.0,29500.0,2.0,0.0,0.0,-1.6666666666666667,14750.0,1180.0 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,CFCL,Central Finance Co. Ltd.,627.1,668.7,627.1,,661.0,660.1,0.8999999999999773,,49964.0,33125519.2,87.0,41.60000000000002,6.633710731940683,0.13634297833661221,380753.09425287356,662.9877351693219 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,CGH,Chandragiri Hills Limited,780.0,789.0,777.1,,784.9,786.0,-1.1000000000000227,,515.0,401803.5,5.0,11.899999999999977,1.5256410256410229,-0.13994910941476116,80360.7,780.2009708737864 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,CHCL,Chilime Hydropower Company Limited,495.0,495.0,492.0,,495.0,495.0,0.0,,691.0,341082.0,7.0,3.0,0.6060606060606061,0.0,48726.0,493.6063675832127 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,CHDC,CEDB Holdings Limited,2170.0,2240.0,2170.0,,2240.0,2229.9,10.099999999999909,,780.0,1738900.0,8.0,70.0,3.225806451612903,0.4529351091977178,217362.5,2229.358974358974 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,CHL,Chhyangdi Hydropower Ltd.,262.6,262.6,262.1,,262.1,264.0,-1.8999999999999773,,670.0,175812.0,5.0,0.5,0.1904036557501904,-0.7196969696969611,35162.4,262.40597014925373 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,CIT,Citizen Investment Trust,1726.0,1726.0,1701.0,,1707.1,1716.0,-8.900000000000091,,85.0,145103.1,7.0,25.0,1.4484356894553883,-0.5186480186480239,20729.014285714286,1707.0952941176472 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,CITY,City Hotel Limited,348.5,365.1,348.5,,361.0,366.8,-5.800000000000011,,9310.0,3378146.5,44.0,16.600000000000023,4.7632711621233925,-1.5812431842966224,76776.05681818182,362.8513963480129 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,CKHL,Chirkhwa Hydropower Limited ,570.4,572.0,570.4,,572.0,588.0,-16.0,,20.0,11424.0,2.0,1.6000000000000227,0.2805049088359086,-2.7210884353741496,5712.0,571.2 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,CLI,Citizen Life Insurance Company Limited,441.0,443.0,441.0,,441.2,444.3,-3.1000000000000227,,427.0,188395.9,14.0,2.0,0.45351473922902497,-0.6977267611973943,13456.85,441.2081967213115 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,CORBL,Corporate Development Bank Limited,1150.0,1150.0,1072.0,,1081.1,1155.0,-73.90000000000009,,17750.0,19344288.9,385.0,78.0,6.782608695652175,-6.398268398268406,50244.90623376623,1089.8190929577463 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,CREST,Crest Micro Life Insurance Limited,1252.6,1252.6,1178.9,,1189.0,1193.0,-4.0,,1291.0,1525207.0,15.0,73.69999999999982,5.883761775506931,-0.3352891869237217,101680.46666666666,1181.4151820294346 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,CSY,Citizens Santulit Yojana,9.1,9.34,9.03,,9.3,9.02,0.28000000000000114,,900.0,8327.0,7.0,0.3100000000000005,3.4065934065934127,3.104212860310434,1189.5714285714287,9.252222222222223 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1300.1,1300.1,1300.1,,1300.1,1300.0,0.09999999999990905,,10.0,13001.0,1.0,0.0,0.0,0.007692307692300697,13001.0,1300.1 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,CZBIL,Citizens Bank International Limited,203.1,204.9,203.1,,203.8,205.9,-2.0999999999999943,,929.0,189484.3,7.0,1.8000000000000114,0.886262924667657,-1.019912578921804,27069.18571428571,203.9658772874058 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,CZBILP,Citizens Bank Internatioal Limited Promoter Share,100.6,100.6,100.6,,100.6,105.8,-5.200000000000003,,10.0,1006.0,1.0,0.0,0.0,-4.914933837429114,1006.0,100.6 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,DHEL,Daramkhola Hydro Energy Limited,552.5,590.0,552.5,,579.1,580.0,-0.8999999999999773,,2127.0,1244459.0,24.0,37.5,6.787330316742081,-0.15517241379309954,51852.458333333336,585.0771039022097 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,DHPL,Dibyashwori Hydropower Ltd.,286.5,286.5,286.5,,286.5,295.3,-8.800000000000011,,364.0,104286.0,3.0,0.0,0.0,-2.980020318320356,34762.0,286.5 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,DOLTI,Dolti Power Company Limited,320.0,321.0,315.0,,320.0,320.0,0.0,,4070.0,1292013.0,17.0,6.0,1.875,0.0,76000.76470588235,317.44791154791153 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,DORDI,Dordi Khola Jal Bidyut Company Limited,253.0,253.0,252.8,,252.8,252.7,0.10000000000002274,,265.0,66995.0,3.0,0.19999999999998863,0.07905138339920499,0.03957261574991007,22331.666666666668,252.81132075471697 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,EBL,Everest Bank Limited,725.0,725.0,724.0,,724.0,724.0,0.0,,290.0,209998.0,10.0,1.0,0.13793103448275862,0.0,20999.8,724.1310344827587 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,EBLD85,10.50% Everest Bank Limited Debenture 2085,1135.0,1135.0,1135.0,,1135.0,1135.0,0.0,,3.0,3240.0,1.0,0.0,0.0,0.0,3240.0,1080.0 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,ECL,Everest Colour Limited,1195.0,1309.3,1195.0,,1309.3,1138.6,170.70000000000005,,7280.0,9523606.0,709.0,114.29999999999995,9.564853556485351,14.992095555945903,13432.448519040903,1308.1876373626374 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,EHPL,Eastern Hydropower Limited,349.0,349.0,342.0,,342.0,343.5,-1.5,,300.0,102672.0,4.0,7.0,2.005730659025788,-0.43668122270742354,25668.0,342.24 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,ENL,Emerging Nepal Limited,795.1,795.1,795.1,,795.1,806.0,-10.899999999999977,,10.0,7951.0,1.0,0.0,0.0,-1.3523573200992527,7951.0,795.1 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,765.0,765.0,756.0,,756.0,758.0,-2.0,,39.0,29610.0,4.0,9.0,1.1764705882352942,-0.2638522427440633,7402.5,759.2307692307693 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,977.9,977.9,977.9,,977.9,952.0,25.899999999999977,,10.0,9779.0,1.0,0.0,0.0,2.720588235294115,9779.0,977.9 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,GBBL,Garima Bikas Bank Limited,412.5,414.0,412.5,,414.0,419.0,-5.0,,162.0,67053.0,2.0,1.5,0.36363636363636365,-1.1933174224343674,33526.5,413.9074074074074 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,GBIME,Global IME Bank Limited,254.0,256.0,254.0,,254.0,256.0,-2.0,,4446.0,1132048.0,35.0,2.0,0.7874015748031495,-0.78125,32344.22857142857,254.6216824111561 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,GBIMEP,Global IME Bank Ltd. Promoter Share,105.9,105.9,105.9,,105.9,111.4,-5.5,,14329.0,1517441.1,1.0,0.0,0.0,-4.937163375224416,1517441.1,105.9 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,GBIMESY2,Global IME Sammunat Yojana -2,9.24,9.24,9.24,,9.24,9.04,0.20000000000000107,,3000.0,27720.0,1.0,0.0,0.0,2.2123893805309858,27720.0,9.24 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,726.1,735.0,726.1,,735.0,748.0,-13.0,,210.0,152570.0,3.0,8.899999999999977,1.2257264839553748,-1.7379679144385027,50856.666666666664,726.5238095238095 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,GCIL,Ghorahi Cement Industry Limited,354.1,354.4,354.1,,354.4,359.8,-5.400000000000034,,402.0,142415.2,14.0,0.2999999999999545,0.08472182999151498,-1.5008337965536502,10172.514285714287,354.2666666666667 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,GHL,Ghalemdi Hydro Limited,213.5,228.0,213.5,,223.0,224.7,-1.6999999999999886,,2480.0,553135.0,9.0,14.5,6.791569086651054,-0.7565643079661721,61459.444444444445,223.0383064516129 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,GIBF1,Global IME Balanced Fund-1,10.55,10.55,10.55,,10.55,10.66,-0.10999999999999943,,100.0,1055.0,1.0,0.0,0.0,-1.0318949343339534,1055.0,10.55 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1845.0,1845.0,1845.0,,1845.0,1820.0,25.0,,10.0,18450.0,1.0,0.0,0.0,1.3736263736263736,18450.0,1845.0 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,GLH,GreenLife Hydropower Limited,250.3,250.5,250.1,,250.5,252.0,-1.5,,1765.0,441644.0,8.0,0.4000000000000057,0.15980823012385365,-0.5952380952380952,55205.5,250.22322946175638 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1238.9,1238.9,1238.9,,1238.9,1222.2,16.700000000000045,,81.0,100350.9,1.0,0.0,0.0,1.3663884797905452,100350.9,1238.8999999999999 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,GMLI,Guardian Micro Life Insurance Limited ,1130.1,1149.9,1130.1,,1149.9,1137.1,12.800000000000182,,128.0,144850.8,3.0,19.800000000000182,1.752057340058418,1.1256705654735892,48283.6,1131.646875 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,GRDBL,Green Development Bank Ltd.,1083.0,1083.0,1052.0,,1053.2,1063.0,-9.799999999999955,,3750.0,3993121.5,18.0,31.0,2.862419205909511,-0.9219190968955743,221840.08333333334,1064.8324 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,GUFL,Gurkhas Finance Ltd.,570.0,571.1,570.0,,570.0,575.0,-5.0,,2025.0,1154855.6,17.0,1.1000000000000227,0.19298245614035486,-0.8695652173913043,67932.68235294118,570.2990617283951 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,GVL,Green Ventures Limited,480.0,480.0,480.0,,480.0,484.5,-4.5,,10.0,4800.0,1.0,0.0,0.0,-0.9287925696594427,4800.0,480.0 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,H8020,Himalayan 80-20,11.8,11.8,11.8,,11.8,11.7,0.10000000000000142,,200.0,2360.0,1.0,0.0,0.0,0.854700854700867,2360.0,11.8 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,HATHY,Hathway Investment Nepal Limited,727.0,727.0,725.0,,725.0,712.0,13.0,,60.0,43522.0,3.0,2.0,0.2751031636863824,1.8258426966292134,14507.333333333334,725.3666666666667 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,HBL,Himalayan Bank Limited,197.0,197.9,196.0,,196.5,199.0,-2.5,,2600.0,511271.0,37.0,1.9000000000000057,0.964467005076145,-1.256281407035176,13818.135135135135,196.6426923076923 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,HDHPC,Himal Dolakha Hydropower Company Limited,214.0,214.0,211.1,,211.1,213.5,-2.4000000000000057,,2779.0,587581.6,9.0,2.9000000000000057,1.3551401869158906,-1.1241217798594874,65286.84444444444,211.43634400863618 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,HDL,Himalayan Distillery Limited,1167.0,1167.0,1161.0,,1161.0,1161.2,-0.20000000000004547,,431.0,501617.6,14.0,6.0,0.5141388174807198,-0.017223561832590894,35829.82857142857,1163.845939675174 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,HEI,Himalayan Everest Insurance Limited,543.9,543.9,543.9,,543.9,536.0,7.899999999999977,,10.0,5439.0,1.0,0.0,0.0,1.4738805970149211,5439.0,543.9 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,HFIN,Hotel Forest Inn Limited,668.8,713.9,668.8,,700.0,704.0,-4.0,,2133.0,1494695.5,38.0,45.10000000000002,6.743421052631583,-0.5681818181818182,39334.09210526316,700.7480075011721 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,HHL,Himalayan Hydropower Limited,347.0,347.0,337.0,,337.0,338.0,-1.0,,1664.0,561951.0,10.0,10.0,2.881844380403458,-0.2958579881656805,56195.1,337.7109375 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,HIDCL,Hydorelectricity Investment and Development Company Ltd,260.0,260.0,256.1,,256.1,258.0,-1.8999999999999773,,167.0,42892.0,4.0,3.8999999999999773,1.4999999999999913,-0.736434108527123,10723.0,256.8383233532934 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,189.0,189.0,188.9,,188.9,189.5,-0.5999999999999943,,1276.0,241157.4,8.0,0.09999999999999432,0.0529100529100499,-0.31662269129287296,30144.675,188.9948275862069 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,HIMSTAR,Him Star Urja Company Limited,710.0,710.0,710.0,,710.0,725.0,-15.0,,10.0,7100.0,1.0,0.0,0.0,-2.0689655172413794,7100.0,710.0 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,HLI,Himalayan Life Insurance Limited,324.0,326.0,322.2,,323.0,324.3,-1.3000000000000114,,801.0,259751.4,23.0,3.8000000000000114,1.172839506172843,-0.4008633980881934,11293.539130434783,324.2838951310861 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,HLICF,HLI Large Cap Fund,8.7,8.7,8.7,,8.7,8.69,0.009999999999999787,,100.0,870.0,1.0,0.0,0.0,0.11507479861909997,870.0,8.7 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,HPPL,Himalayan Power Partner Ltd.,388.0,388.0,379.0,,379.0,388.0,-9.0,,7737.0,2940985.0,34.0,9.0,2.3195876288659796,-2.3195876288659796,86499.55882352941,380.1195553832235 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,HRL,Himalayan Reinsurance Limited,597.0,601.8,590.9,,592.5,597.0,-4.5,,2975.0,1764646.89,35.0,10.899999999999977,1.8257956448911186,-0.7537688442211055,50418.48257142857,593.158618487395 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,HURJA,Himalaya Urja Bikas Company Limited,230.5,235.0,230.1,,230.1,232.0,-1.9000000000000057,,5908.0,1378303.8,15.0,4.900000000000006,2.1258134490238634,-0.8189655172413818,91886.92,233.29448205822615 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,ICFCD89,8% ICFC Finance Limited Debenture 2089,1092.3,1092.3,1091.1,,1091.1,1092.3,-1.2000000000000455,,35.0,38200.5,3.0,1.2000000000000455,0.10985992859105058,-0.10985992859105058,12733.5,1091.442857142857 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,850.0,955.0,850.0,,870.1,883.9,-13.799999999999955,,219.0,193812.3,9.0,105.0,12.352941176470589,-1.5612625862654095,21534.699999999997,884.9876712328767 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,ILI,IME Life Insurance Company Limited,420.0,420.0,416.0,,416.2,420.0,-3.8000000000000114,,136.0,56578.8,11.0,4.0,0.9523809523809524,-0.9047619047619075,5143.527272727273,416.02058823529416 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1246.0,1255.0,1246.0,,1254.0,1255.1,-1.099999999999909,,90.0,112601.0,6.0,9.0,0.7223113964686998,-0.08764241893075525,18766.833333333332,1251.1222222222223 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,JFL,Janaki Finance Company Limited,393.0,393.0,393.0,,393.0,393.0,0.0,,100.0,39300.0,1.0,0.0,0.0,0.0,39300.0,393.0 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,JHAPA,Jhapa Energy Limited,1111.0,1120.0,1111.0,,1120.0,1119.0,1.0,,255.0,285106.0,5.0,9.0,0.8100810081008101,0.08936550491510277,57021.2,1118.0627450980392 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,JOSHI,Joshi Hydropower Development Company Ltd,262.6,269.9,262.5,,262.5,265.0,-2.5,,930.0,246025.0,5.0,7.399999999999977,2.817974105102809,-0.9433962264150944,49205.0,264.5430107526882 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,KAHL,Kalanga Hydro Limited,534.0,535.0,526.0,,526.0,536.0,-10.0,,6107.0,3233482.4,150.0,9.0,1.6853932584269662,-1.8656716417910446,21556.549333333332,529.4714917308007 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,KBL,Kumari Bank Limited,223.9,223.9,219.0,,219.0,222.0,-3.0,,25772.0,5676866.3,58.0,4.900000000000006,2.1884769986601182,-1.3513513513513513,97877.00517241379,220.2726330901754 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,KBSH,Kutheli Bukhari Small Hydropower Limited,905.1,932.0,905.1,,920.0,931.0,-11.0,,2948.0,2705909.7,35.0,26.899999999999977,2.9720472875925283,-1.1815252416756177,77311.70571428572,917.8798168249662 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,KDBY,Kumari Dhanabriddhi Yojana,10.81,10.81,10.81,,10.81,11.1,-0.28999999999999915,,100.0,1081.0,1.0,0.0,0.0,-2.612612612612605,1081.0,10.81 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,KDL,Kalinchowk Darshan Limited,765.2,765.2,765.2,,765.2,770.0,-4.7999999999999545,,10.0,7652.0,1.0,0.0,0.0,-0.6233766233766175,7652.0,765.2 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,KEF,Kumari Equity Fund,10.47,10.47,10.47,,10.47,10.28,0.19000000000000128,,100.0,1047.0,1.0,0.0,0.0,1.8482490272373666,1047.0,10.47 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,KHPL,Kalinchock Hydropower Limited,890.0,890.0,870.0,,870.0,902.0,-32.0,,6572.0,5765856.9,65.0,20.0,2.247191011235955,-3.5476718403547673,88705.49076923078,877.3367163724894 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,KKHC,Khanikhola Hydropower Co. Ltd.,295.1,298.0,292.0,,296.0,296.0,0.0,,15999.0,4723440.1,55.0,6.0,2.0332090816672315,0.0,85880.72909090908,295.2334583411463 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,KSBBL,Kamana Sewa Bikas Bank Limited,475.1,479.0,472.1,,472.1,479.0,-6.899999999999977,,1265.0,598445.7,7.0,6.899999999999977,1.4523258261418601,-1.4405010438413313,85492.24285714285,473.07960474308294 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,LBBL,Lumbini Bikas Bank Ltd.,488.0,488.0,488.0,,488.0,490.2,-2.1999999999999886,,200.0,97600.0,1.0,0.0,0.0,-0.4487964096287207,97600.0,488.0 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,LEC,Liberty Energy Company Limited,224.0,227.1,221.2,,221.2,224.8,-3.6000000000000227,,12269.0,2740176.4,26.0,5.900000000000006,2.633928571428574,-1.6014234875444942,105391.4,223.34146222185996 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,LSL,Laxmi Sunrise Bank Limited,228.5,228.5,224.3,,225.0,226.8,-1.8000000000000114,,17300.0,3895131.1,11.0,4.199999999999989,1.8380743982494478,-0.7936507936507986,354102.82727272727,225.15208670520232 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,MABEL,Mabilung Energy Limited,583.1,586.0,583.1,,586.0,595.5,-9.5,,220.0,128805.0,7.0,2.8999999999999773,0.4973417938603974,-1.595298068849706,18400.714285714286,585.4772727272727 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,MAKAR,Makar Jitumaya Suri Hydropower Limited,438.0,438.0,434.0,,434.0,437.9,-3.8999999999999773,,110.0,48140.0,2.0,4.0,0.91324200913242,-0.8906142955012509,24070.0,437.6363636363636 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,MANDU,Mandu Hydropower Limited,825.0,825.0,825.0,,825.0,816.0,9.0,,100.0,82500.0,1.0,0.0,0.0,1.1029411764705883,82500.0,825.0 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,810.2,810.2,810.2,,810.2,829.9,-19.699999999999932,,120.0,97224.0,1.0,0.0,0.0,-2.373779973490774,97224.0,810.2 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,264.2,267.0,264.2,,266.1,266.5,-0.39999999999997726,,470.0,124867.0,10.0,2.8000000000000114,1.0598031794095426,-0.15009380863038546,12486.7,265.67446808510635 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,MBL,Machhapuchhre Bank Limited,257.9,257.9,257.9,,257.9,257.0,0.8999999999999773,,525.0,135397.5,2.0,0.0,0.0,0.35019455252917403,67698.75,257.9 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,MCHL,Menchhiyam Hydropower Limited,280.0,280.0,280.0,,280.0,282.0,-2.0,,10.0,2800.0,1.0,0.0,0.0,-0.7092198581560284,2800.0,280.0 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,MDB,Miteri Development Bank Limited,580.0,580.0,580.0,,580.0,584.0,-4.0,,10.0,5800.0,1.0,0.0,0.0,-0.684931506849315,5800.0,580.0 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,MEHL,Manakamana Engineering Hydropower Limited,301.0,301.0,300.0,,300.0,306.0,-6.0,,300.0,90090.0,7.0,1.0,0.33222591362126247,-1.9607843137254901,12870.0,300.3 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,MEL,Modi Energy Limited,213.1,218.0,213.1,,218.0,217.0,1.0,,50.0,10711.0,5.0,4.900000000000006,2.2993899577663095,0.4608294930875576,2142.2,214.22 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,MEN,Mountain Energy Nepal Limited,594.9,594.9,590.0,,590.0,595.8,-5.7999999999999545,,360.0,212831.0,6.0,4.899999999999977,0.8236678433350105,-0.9734810339039871,35471.833333333336,591.1972222222222 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,MERO,Mero Microfinance Bittiya Sanstha Ltd.,670.0,670.0,665.0,,665.0,677.0,-12.0,,200.0,133250.0,3.0,5.0,0.7462686567164178,-1.7725258493353029,44416.666666666664,666.25 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,MFIL,Manjushree Finance Ltd.,760.0,785.0,760.0,,785.0,788.0,-3.0,,522.0,409484.0,5.0,25.0,3.289473684210526,-0.3807106598984772,81896.8,784.4521072796935 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,MHCL,Molung Hydropower Company Limited,316.0,322.9,316.0,,322.9,315.2,7.699999999999989,,20.0,6389.0,2.0,6.899999999999977,2.1835443037974613,2.442893401015225,3194.5,319.45 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,MHL,Mandakini Hydropower Limited,480.0,480.0,465.6,,465.6,470.0,-4.399999999999977,,30.0,14112.0,3.0,14.399999999999977,2.9999999999999956,-0.9361702127659527,4704.0,470.4 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,MHNL,Mountain Hydro Nepal Limited,248.0,248.0,235.6,,236.0,245.0,-9.0,,1888.0,447954.8,13.0,12.400000000000006,5.000000000000003,-3.6734693877551026,34458.06153846154,237.26419491525422 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,MKCL,Muktinath Krishi Company Limited,1100.0,1100.0,1100.0,,1100.0,1120.0,-20.0,,10.0,11000.0,1.0,0.0,0.0,-1.7857142857142856,11000.0,1100.0 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,MKHC,Maya Khola Hydropower Company Limited,275.0,289.6,275.0,,284.1,285.0,-0.8999999999999773,,1330.0,377563.0,7.0,14.600000000000023,5.3090909090909175,-0.3157894736842025,53937.57142857143,283.88195488721806 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,MKHL,Mai Khola Hydropower Limited,497.0,497.2,497.0,,497.2,510.0,-12.800000000000011,,100.0,49702.0,3.0,0.19999999999998863,0.04024144869215063,-2.5098039215686296,16567.333333333332,497.02 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,MLBL,Mahalaxmi Bikas Bank Ltd.,352.9,352.9,350.4,,350.4,352.9,-2.5,,68.0,23805.2,2.0,2.5,0.7084159818645509,-0.7084159818645509,11902.6,350.0764705882353 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1675.0,1675.0,1675.0,,1675.0,1690.0,-15.0,,18.0,30150.0,1.0,0.0,0.0,-0.8875739644970414,30150.0,1675.0 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,471.5,480.0,471.0,,480.0,485.0,-5.0,,31.0,14696.5,3.0,9.0,1.9088016967126193,-1.0309278350515463,4898.833333333333,474.0806451612903 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,MNBBL,Muktinath Bikas Bank Ltd.,371.8,371.8,370.0,,370.0,370.0,0.0,,25.0,9277.0,2.0,1.8000000000000114,0.4841312533620256,0.0,4638.5,371.08 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,MPFL,Multipurpose Finance Company Limited,607.0,607.0,607.0,,607.0,618.3,-11.299999999999955,,10.0,6070.0,1.0,0.0,0.0,-1.8275917839236544,6070.0,607.0 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,NABBC,Narayani Development Bank Limited,790.0,790.0,790.0,,790.0,780.2,9.799999999999955,,10.0,7900.0,1.0,0.0,0.0,1.2560881825172974,7900.0,790.0 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,NABIL,Nabil Bank Limited,554.5,554.5,550.0,,551.0,554.5,-3.5,,490.0,270332.7,19.0,4.5,0.8115419296663661,-0.6311992786293958,14228.036842105264,551.6993877551021 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,749.0,749.0,749.0,,749.0,741.0,8.0,,50.0,37450.0,2.0,0.0,0.0,1.0796221322537112,18725.0,749.0 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,NBL,Nepal Bank Limited,266.0,272.0,265.6,,265.7,270.0,-4.300000000000011,,322.0,85738.0,6.0,6.399999999999977,2.4060150375939764,-1.5925925925925968,14289.666666666666,266.2670807453416 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,NFS,Nepal Finance Ltd.,582.0,582.0,572.0,,572.0,575.0,-3.0,,770.0,441644.0,7.0,10.0,1.718213058419244,-0.5217391304347827,63092.0,573.5636363636364 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,NGPL,Ngadi Group Power Ltd.,425.0,425.0,405.0,,406.0,407.9,-1.8999999999999773,,5435.0,2212870.0,25.0,20.0,4.705882352941177,-0.46580044128462306,88514.8,407.15179392824285 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,NHPC,National Hydro Power Company Limited,260.0,267.9,260.0,,265.0,265.0,0.0,,7442.0,1966911.5,37.0,7.899999999999977,3.03846153846153,0.0,53159.77027027027,264.2987772104273 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,NIBLSTF,NIBL Stable Fund,8.89,8.89,8.63,,8.63,8.77,-0.1399999999999988,,3100.0,27533.0,2.0,0.2599999999999998,2.92463442069741,-1.5963511972633841,13766.5,8.881612903225806 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,NIBSF2,NIBL Samriddhi Fund -2,9.0,9.0,9.0,,9.0,8.8,0.1999999999999993,,140.0,1260.0,1.0,0.0,0.0,2.2727272727272645,1260.0,9.0 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,NICA,NIC Asia Bank Ltd.,335.0,339.0,335.0,,339.0,339.9,-0.8999999999999773,,310.0,103890.0,2.0,4.0,1.1940298507462688,-0.26478375992938435,51945.0,335.1290322580645 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,NICFC,NIC Asia Flexi CAP Fund,9.3,9.3,9.3,,9.3,9.28,0.02000000000000135,,100.0,930.0,1.0,0.0,0.0,0.2155172413793249,930.0,9.3 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,546.0,546.0,546.0,,546.0,552.0,-6.0,,1010.0,551460.0,2.0,0.0,0.0,-1.0869565217391304,275730.0,546.0 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,NICSF,NIC Asia Select Fund 30,8.97,9.0,8.77,,8.77,8.8,-0.030000000000001137,,4120.0,36807.4,5.0,0.23000000000000043,2.5641025641025683,-0.3409090909091038,7361.4800000000005,8.93383495145631 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,NIFRA,Nepal Infrastructure Bank Limited,246.2,249.8,246.2,,248.0,248.0,0.0,,4329.0,1073686.6,26.0,3.6000000000000227,1.4622258326563862,0.0,41295.63846153847,248.02185262185264 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,NIL,Neco Insurance Limited,618.1,618.5,618.0,,618.0,618.1,-0.10000000000002274,,104.0,64259.6,5.0,0.5,0.08089305937550557,-0.016178611875104793,12851.92,617.8807692307693 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,NIMB,Nepal Investment Mega Bank Limited,189.1,200.0,189.1,,196.5,199.0,-2.5,,1959.0,386164.9,19.0,10.900000000000006,5.76414595452142,-1.256281407035176,20324.468421052632,197.12348136804493 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,NLG,NLG Insurance Company Ltd.,571.1,585.0,571.1,,585.0,584.0,1.0,,20.0,11561.0,2.0,13.899999999999977,2.4338994922080155,0.17123287671232876,5780.5,578.05 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,NLIC,Nepal Life Insurance Co. Ltd.,754.0,754.0,747.0,,751.0,752.0,-1.0,,286.0,214194.0,5.0,7.0,0.9283819628647214,-0.13297872340425532,42838.8,748.93006993007 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,NLICL,National Life Insurance Co. Ltd.,587.0,587.0,584.0,,586.4,570.0,16.399999999999977,,160.0,93590.0,3.0,3.0,0.5110732538330494,2.8771929824561364,31196.666666666668,584.9375 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,NMB,NMB Bank Limited,250.0,250.0,247.0,,247.0,248.6,-1.5999999999999943,,20.0,4970.0,2.0,3.0,1.2,-0.64360418342719,2485.0,248.5 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,NMBHF2,NMB Hybrid Fund L- II,9.58,9.6,9.58,,9.58,9.75,-0.16999999999999993,,800.0,7674.0,4.0,0.019999999999999574,0.2087682672233776,-1.7435897435897427,1918.5,9.5925 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,NMFBS,National Laghubitta Bittiya Sanstha Limited,1116.0,1116.0,1116.0,,1116.0,1116.0,0.0,,60.0,66960.0,1.0,0.0,0.0,0.0,66960.0,1116.0 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,NMIC,Nepal Micro Insurance Company Limited,915.1,915.1,915.1,,915.1,922.0,-6.899999999999977,,10.0,9151.0,1.0,0.0,0.0,-0.7483731019522752,9151.0,915.1 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,530.0,530.0,516.0,,520.0,520.0,0.0,,155.0,80490.0,4.0,14.0,2.6415094339622645,0.0,20122.5,519.2903225806451 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,NRIC,Nepal Reinsurance Company Limited,950.0,950.0,935.1,,935.1,945.0,-9.899999999999977,,1610.0,1509114.0,17.0,14.899999999999977,1.5684210526315765,-1.0476190476190452,88771.41176470589,937.3378881987578 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,NRM,Nepal Republic Media Limited,304.0,316.0,303.8,,310.0,313.0,-3.0,,110.0,34219.0,8.0,12.199999999999989,4.013157894736839,-0.9584664536741214,4277.375,311.08181818181816 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,NRN,NRN Infrastructure and Development Limited,1400.0,1400.0,1391.1,,1395.0,1402.0,-7.0,,725.0,1011388.4,9.0,8.900000000000091,0.6357142857142922,-0.4992867332382311,112376.4888888889,1395.0184827586206 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,NTC,Nepal Doorsanchar Company Limited,850.0,869.0,850.0,,863.1,865.0,-1.8999999999999773,,221.0,190300.5,11.0,19.0,2.235294117647059,-0.2196531791907488,17300.045454545456,861.0882352941177 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,609.0,609.0,609.0,,609.0,611.0,-2.0,,20.0,12180.0,1.0,0.0,0.0,-0.32733224222585927,12180.0,609.0 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,NWCL,Nepal Warehousing Company Limited ,692.1,696.2,692.1,,696.2,712.0,-15.799999999999955,,20.0,13883.0,2.0,4.100000000000023,0.592399942204887,-2.2191011235954994,6941.5,694.15 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,NYADI,Nyadi Hydropower Limited,360.1,360.5,360.1,,360.5,365.0,-4.5,,80.0,28824.0,2.0,0.39999999999997726,0.1110802554845813,-1.2328767123287672,14412.0,360.3 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,OMPL,Om Megashree Pharmaceuticals Limited,916.0,921.0,911.1,,921.0,934.0,-13.0,,205.0,187586.0,7.0,9.899999999999977,1.0807860262008708,-1.3918629550321198,26798.0,915.0536585365853 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,PCBL,Prime Commercial Bank Ltd.,240.1,243.0,240.1,,240.2,241.5,-1.3000000000000114,,40.0,9634.0,3.0,2.9000000000000057,1.207830070803834,-0.538302277432717,3211.3333333333335,240.85 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,PCIL,Palpa Cement Industries Limited,630.0,660.0,630.0,,640.1,649.5,-9.399999999999977,,1479.0,951096.6,55.0,30.0,4.761904761904762,-1.4472671285604275,17292.665454545455,643.0673427991886 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,PHCL,Peoples Hydropower Company Limited,296.7,296.7,296.7,,296.7,300.0,-3.3000000000000114,,20.0,5934.0,2.0,0.0,0.0,-1.1000000000000036,2967.0,296.7 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,PMHPL,Panchakanya Mai Hydropower Ltd,320.0,320.0,318.0,,318.0,320.0,-2.0,,570.0,181860.0,3.0,2.0,0.625,-0.625,60620.0,319.05263157894734 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,PMLI,Prabhu Mahalaxmi Life Insurance Limited,440.0,440.2,440.0,,440.1,440.5,-0.39999999999997726,,555.0,244242.1,6.0,0.19999999999998863,0.04545454545454287,-0.09080590238364977,40707.01666666667,440.0758558558559 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,PPCL,Panchthar Power Compant Limited,321.1,333.0,321.1,,330.0,338.0,-8.0,,975.0,322614.5,15.0,11.899999999999977,3.706010588601674,-2.366863905325444,21507.633333333335,330.88666666666666 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,PPL,People's Power Limited,311.6,329.0,311.6,,329.0,328.0,1.0,,2051.0,668066.0,13.0,17.399999999999977,5.584082156611032,0.3048780487804878,51389.692307692305,325.7269624573379 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,PRIN,Prabhu Insurance Ltd.,671.3,671.3,671.3,,671.3,679.0,-7.7000000000000455,,15.0,10069.5,1.0,0.0,0.0,-1.1340206185567077,10069.5,671.3 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,PRVU,Prabhu Bank Limited,187.7,196.8,187.7,,195.0,195.4,-0.4000000000000057,,3171.0,613696.0,24.0,9.100000000000023,4.848161960575399,-0.20470829068577567,25570.666666666668,193.5339009776096 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,PSF,Prabhu Select Fund,11.45,11.45,11.45,,11.45,11.8,-0.3500000000000014,,300.0,3435.0,1.0,0.0,0.0,-2.9661016949152663,3435.0,11.45 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,PURE,Pure Energy Limited,833.0,833.0,832.1,,832.1,852.9,-20.799999999999955,,90.0,74908.0,5.0,0.8999999999999773,0.10804321728691203,-2.438738421854843,14981.6,832.3111111111111 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,RADHI,Radhi Bidyut Company Ltd,725.0,728.0,725.0,,728.0,724.9,3.1000000000000227,,20.0,14530.0,2.0,3.0,0.41379310344827586,0.4276451924403397,7265.0,726.5 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,RAWA,Rawa Energy Development Limited,420.1,425.0,420.1,,425.0,428.0,-3.0,,210.0,88270.0,2.0,4.899999999999977,1.1663889550107063,-0.7009345794392523,44135.0,420.3333333333333 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,RBBF40,RBB Focus 40,9.29,9.29,9.29,,9.29,9.02,0.2699999999999996,,100.0,929.0,1.0,0.0,0.0,2.99334811529933,929.0,9.29 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,RFPL,River Falls Power Limited,330.0,330.5,330.0,,330.5,333.5,-3.0,,80.0,26433.0,5.0,0.5,0.15151515151515152,-0.8995502248875562,5286.6,330.4125 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,RHGCL,Rapti Hydro And General Construction Limited,259.0,260.1,259.0,,260.1,264.2,-4.099999999999966,,31.0,8051.0,2.0,1.1000000000000227,0.4247104247104335,-1.5518546555639539,4025.5,259.7096774193548 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,258.5,258.5,258.0,,258.5,258.1,0.39999999999997726,,230.0,59420.0,5.0,0.5,0.19342359767891684,0.15497869043005705,11884.0,258.3478260869565 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,RIDI,Ridi Power Company Limited,345.0,366.0,345.0,,362.0,363.0,-1.0,,39665.0,14411315.2,67.0,21.0,6.086956521739131,-0.27548209366391185,215094.2567164179,363.3257330139922 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,RLEL,Ridge Line Energy Limited,848.0,865.0,847.4,,848.2,867.8,-19.59999999999991,,363.0,308119.6,16.0,17.600000000000023,2.07547169811321,-2.2585849274026173,19257.475,848.8143250688704 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,RLFL,Reliance Finance Ltd.,460.0,465.0,460.0,,460.0,465.0,-5.0,,1836.0,844722.1,9.0,5.0,1.0869565217391304,-1.0752688172043012,93858.0111111111,460.0882897603486 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,RNLI,Reliable Nepal Life Insurance Limited,440.2,441.0,440.1,,440.1,441.9,-1.7999999999999545,,1023.0,450688.7,23.0,0.8999999999999773,0.20445252158109434,-0.40733197556007117,19595.160869565218,440.55591397849463 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,642.1,645.0,642.1,,645.0,640.1,4.899999999999977,,392.0,251993.2,4.0,2.8999999999999773,0.45164304625447393,0.7655053897828428,62998.3,642.8397959183674 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,RSML,Reliance Spinning Mills Limited,3175.0,3175.0,2950.0,,3000.0,3024.0,-24.0,,3750.0,11179230.1,111.0,225.0,7.086614173228346,-0.7936507936507936,100713.78468468468,2981.1280266666668 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,RSY,Reliable Samriddhi Yojana,10.01,10.01,10.01,,10.01,10.25,-0.2400000000000002,,100.0,1001.0,1.0,0.0,0.0,-2.3414634146341484,1001.0,10.01 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,SABBL,Salapa Bikas Bank Limited,1031.3,1058.0,1031.3,,1057.0,1063.0,-6.0,,370.0,385433.0,11.0,26.700000000000045,2.5889653834965625,-0.5644402634054563,35039.36363636364,1041.7108108108107 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,SADBL,Shangrila Development Bank Ltd.,415.0,415.0,415.0,,415.0,413.6,1.3999999999999773,,14.0,5810.0,1.0,0.0,0.0,0.33849129593809896,5810.0,415.0 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,SAGAR,Sagar Distillery Limited,1682.0,1705.0,1682.0,,1705.0,1704.0,1.0,,1290.0,2182780.0,11.0,23.0,1.3674197384066586,0.05868544600938967,198434.54545454544,1692.077519379845 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,SAHAS,Sahas Urja Limited,660.0,665.0,658.0,,659.4,661.0,-1.6000000000000227,,2376.0,1566520.7,17.0,7.0,1.0606060606060608,-0.24205748865355867,92148.27647058823,659.3100589225589 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,SAIL,Shreenagar Agritech Industries Limited,1060.0,1080.0,1060.0,,1063.0,1075.0,-12.0,,1676.0,1781592.8,27.0,20.0,1.8867924528301887,-1.1162790697674418,65984.91851851852,1063.0028639618138 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,SALICO,Sagarmatha Lumbini Insurance Co. Limited,593.0,593.0,593.0,,593.0,593.0,0.0,,14.0,8302.0,1.0,0.0,0.0,0.0,8302.0,593.0 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,SANIMA,Sanima Bank Limited,370.8,372.0,366.1,,366.1,370.9,-4.7999999999999545,,6744.0,2478367.2,22.0,5.899999999999977,1.5911542610571674,-1.2941493664060273,112653.05454545455,367.4921708185054 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,SANVI,Sanvi Energy Limited,586.0,587.0,586.0,,586.2,593.5,-7.2999999999999545,,200.0,117237.0,10.0,1.0,0.17064846416382254,-1.2299915754001607,11723.7,586.185 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,SAPDBL,Saptakoshi Development Bank Ltd,798.0,940.0,798.0,,838.1,839.9,-1.7999999999999545,,17464.0,15117438.1,123.0,142.0,17.794486215538846,-0.21431122752708112,122906.00081300813,865.6343392120934 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,SARBTM,Sarbottam Cement Limited,797.0,797.0,776.0,,776.0,790.0,-14.0,,20.0,15730.0,2.0,21.0,2.6348808030112925,-1.7721518987341773,7865.0,786.5 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,SBI,Nepal SBI Bank Limited,408.9,409.0,402.1,,408.7,406.9,1.8000000000000114,,1320.0,539067.2,5.0,6.899999999999977,1.687454145267786,0.44236913246498194,107813.43999999999,408.3842424242424 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,SBL,Siddhartha Bank Limited,410.0,412.0,410.0,,412.0,410.7,1.3000000000000114,,17820.0,7341530.0,17.0,2.0,0.4878048780487805,0.31653274896518413,431854.70588235295,411.9826038159371 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,SCB,Standard Chartered Bank Limited,657.9,657.9,656.9,,657.0,652.0,5.0,,230.0,151118.0,4.0,1.0,0.15199878400972794,0.7668711656441718,37779.5,657.0347826086957 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,SEF,Siddhartha Equity Fund,9.98,10.1,9.98,,10.1,9.81,0.28999999999999915,,200.0,2008.0,2.0,0.11999999999999922,1.2024048096192306,2.956167176350654,1004.0,10.04 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,SGHC,Swet-Ganga Hydropower & Construction Limited ,310.0,325.0,310.0,,316.5,318.0,-1.5,,270.0,85512.0,10.0,15.0,4.838709677419355,-0.4716981132075472,8551.2,316.7111111111111 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,SGHL,Sanigad Hydro Limited,545.8,545.8,509.3,,510.0,519.9,-9.899999999999977,,9334.0,4821487.2,242.0,36.49999999999994,6.6874312935140985,-1.9042123485285591,19923.50082644628,516.551017784444 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,SGIC,Sanima GIC Insurance Limited,465.0,465.0,456.0,,456.0,459.8,-3.8000000000000114,,1120.0,514118.0,6.0,9.0,1.935483870967742,-0.826446280991738,85686.33333333333,459.0339285714286 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,SHEL,Singati Hydro Energy Limited,305.0,306.0,304.0,,304.0,305.0,-1.0,,4053.0,1238953.0,12.0,2.0,0.6557377049180327,-0.32786885245901637,103246.08333333333,305.6878855169011 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,SHINE,Shine Resunga Development Bank Ltd.,410.0,410.0,410.0,,410.0,410.0,0.0,,35.0,14350.0,1.0,0.0,0.0,0.0,14350.0,410.0 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,SHIVM,SHIVAM CEMENTS LTD,635.0,638.0,633.0,,635.0,636.0,-1.0,,8715.0,5532997.7,36.0,5.0,0.7874015748031495,-0.15723270440251574,153694.38055555557,634.8821227768216 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,SHL,Soaltee Hotel Limited,496.0,496.0,496.0,,496.0,500.0,-4.0,,139.0,68944.0,1.0,0.0,0.0,-0.8,68944.0,496.0 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,SHPC,Sanima Mai Hydropower Ltd.,500.0,501.6,498.1,,498.1,505.0,-6.899999999999977,,18300.0,9143616.5,35.0,3.5,0.7000000000000001,-1.3663366336633618,261246.1857142857,499.65117486338795 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,SICL,Shikhar Insurance Co. Ltd.,605.5,605.5,605.5,,605.5,613.0,-7.5,,50.0,30275.0,1.0,0.0,0.0,-1.2234910277324633,30275.0,605.5 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,SIFC,Shree Investment Finance Co. Ltd.,520.0,520.0,520.0,,520.0,517.8,2.2000000000000455,,10.0,5200.0,1.0,0.0,0.0,0.42487446890692265,5200.0,520.0 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,SIKLES,Sikles Hydropower Limited,558.6,558.6,558.6,,558.6,558.6,0.0,,3.0,1653.0,1.0,0.0,0.0,0.0,1653.0,551.0 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,SINDU,Sindhu Bikash Bank Ltd,714.0,714.0,698.0,,698.0,701.0,-3.0,,2034.0,1430016.0,14.0,16.0,2.2408963585434174,-0.42796005706134094,102144.0,703.0560471976402 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,SIPD,Shikhar power Development Limited,661.0,666.4,648.0,,650.0,678.9,-28.899999999999977,,2762.0,1815989.0,33.0,18.399999999999977,2.7836611195158816,-4.2568861393430515,55029.969696969696,657.4905865314989 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,266.0,269.3,266.0,,269.3,274.0,-4.699999999999989,,190.0,51104.0,5.0,3.3000000000000114,1.2406015037594027,-1.7153284671532807,10220.8,268.9684210526316 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,SJLIC,SuryaJyoti Life Insurance Company Limited,415.0,415.0,414.2,,414.2,417.7,-3.5,,200.0,82848.0,4.0,0.8000000000000114,0.19277108433735216,-0.8379219535551832,20712.0,414.24 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,768.0,768.0,751.7,,751.7,757.9,-6.199999999999932,,830.0,624968.9,6.0,16.299999999999955,2.1223958333333277,-0.8180498746536393,104161.48333333334,752.974578313253 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,SKHEL,Suryakunda Hydro Electric Limited,976.0,997.0,976.0,,997.0,976.0,21.0,,40.0,39250.0,4.0,21.0,2.151639344262295,2.151639344262295,9812.5,981.25 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,SKHL,Super Khudi Hydropower Limited,870.0,870.0,847.0,,850.0,871.0,-21.0,,530.0,450566.0,14.0,23.0,2.6436781609195403,-2.4110218140068884,32183.285714285714,850.1245283018868 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,810.0,810.0,810.0,,810.0,809.0,1.0,,10.0,8100.0,1.0,0.0,0.0,0.12360939431396785,8100.0,810.0 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,SMB,Support Microfinance Bittiya Sanstha Ltd.,1817.1,1830.0,1817.1,,1830.0,1816.0,14.0,,172.0,313831.2,2.0,12.900000000000091,0.709922403830284,0.7709251101321586,156915.6,1824.6000000000001 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,SMH,Super Mai Hydropower Limited,515.0,515.0,502.0,,502.1,502.9,-0.7999999999999545,,6420.0,3300459.4,14.0,13.0,2.524271844660194,-0.15907735136209078,235747.1,514.0902492211837 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,SMHL,Super Madi Hydropower Limited,493.0,498.0,491.5,,492.1,496.0,-3.8999999999999773,,2897.0,1434706.7,18.0,6.5,1.3184584178498986,-0.7862903225806406,79705.92777777778,495.23876423886776 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,SMJC,Sagarmatha Jalabidhyut Company Limited,438.1,442.0,438.1,,442.0,442.0,0.0,,70.0,30821.0,7.0,3.8999999999999773,0.890207715133526,0.0,4403.0,440.3 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,SNLI,Sun Nepal Life Insurance Company Limited,428.0,428.0,425.1,,425.1,428.0,-2.8999999999999773,,274.0,116579.1,12.0,2.8999999999999773,0.6775700934579386,-0.6775700934579386,9714.925000000001,425.4711678832117 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,SNORL,Snow Rivers Limited,925.0,932.1,925.0,,925.0,938.0,-13.0,,3547.0,3292948.0,49.0,7.100000000000023,0.76756756756757,-1.3859275053304905,67203.02040816327,928.3755286157316 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,SOHL,Solu Hydropower Limited,571.0,579.0,566.2,,568.1,571.0,-2.8999999999999773,,11026.0,6317434.0,74.0,12.799999999999955,2.2416812609457013,-0.5078809106830083,85370.72972972973,572.9579176491928 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,SONA,Sonapur Minerals And Oil Limited,405.0,405.1,405.0,,405.1,408.8,-3.6999999999999886,,60.0,24303.0,6.0,0.10000000000002274,0.024691358024696974,-0.9050880626223063,4050.5,405.05 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,SOPL,Sopan Pharmaceuticals Limited,783.8,824.0,783.8,,811.5,825.0,-13.5,,1210.0,985240.0,55.0,40.200000000000045,5.128859402908911,-1.6363636363636365,17913.454545454544,814.2479338842975 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,SPC,Samling Power Company Limited,412.0,412.0,407.0,,408.1,415.0,-6.899999999999977,,457.0,186880.7,11.0,5.0,1.2135922330097086,-1.6626506024096332,16989.154545454545,408.9293216630197 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,SPDL,Synergy Power Development Ltd.,370.1,370.1,365.2,,365.2,374.9,-9.699999999999989,,2110.0,775350.0,10.0,4.900000000000034,1.3239664955417545,-2.587356628434246,77535.0,367.46445497630333 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,SPHL,Sayapatri Hydropower Limited,520.0,565.0,515.0,,525.1,536.0,-10.899999999999977,,660.0,359530.0,21.0,50.0,9.615384615384617,-2.0335820895522345,17120.47619047619,544.7424242424242 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,SPL,Shuvam Power Limited,651.0,651.0,651.0,,651.0,664.0,-13.0,,10.0,6510.0,1.0,0.0,0.0,-1.957831325301205,6510.0,651.0 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,SRLI,Sanima Reliance Life Insurance Limited,381.5,381.5,378.5,,378.5,381.5,-3.0,,476.0,180169.0,6.0,3.0,0.7863695937090431,-0.7863695937090431,30028.166666666668,378.5063025210084 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,SSHL,Shiva Shree Hydropower Ltd,203.5,204.0,203.0,,203.0,203.0,0.0,,3158.0,641491.5,14.0,1.0,0.4914004914004914,0.0,45820.82142857143,203.1322039265358 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,STC,Salt Trading Corporation,5200.0,5200.0,5150.0,,5150.0,5189.0,-39.0,,121.0,623650.0,4.0,50.0,0.9615384615384616,-0.7515899017151667,155912.5,5154.1322314049585 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,683.0,683.0,683.0,,683.0,673.0,10.0,,100.0,68300.0,3.0,0.0,0.0,1.4858841010401187,22766.666666666668,683.0 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,616.0,616.0,616.0,,616.0,627.0,-11.0,,10.0,6160.0,1.0,0.0,0.0,-1.7543859649122806,6160.0,616.0 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,SYPNL,SY Panel Nepal Limited,1264.5,1339.9,1264.5,,1318.0,1331.0,-13.0,,5658.0,7467602.8,60.0,75.40000000000009,5.962831158560703,-0.9767092411720512,124460.04666666666,1319.830823612584 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,TAMOR,Sanima Middle Tamor Hydropower Limited,448.1,448.1,446.1,,446.1,451.0,-4.899999999999977,,4860.0,2168974.0,13.0,2.0,0.44632894443204635,-1.0864745011086423,166844.15384615384,446.29094650205764 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,TPC,Terhathum Power Company Limited,363.8,363.8,353.2,,353.2,357.9,-4.699999999999989,,55.0,19600.0,4.0,10.600000000000023,2.913688840021996,-1.313215982117907,4900.0,356.3636363636364 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,530.0,540.0,530.0,,533.0,539.0,-6.0,,4395.0,2361172.0,76.0,10.0,1.8867924528301887,-1.1131725417439702,31068.052631578947,537.2405005688282 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,TSHL,Three Star Hydropower Limited,381.0,381.0,375.0,,375.0,372.0,3.0,,99.0,37277.0,6.0,6.0,1.574803149606299,0.8064516129032258,6212.833333333333,376.5353535353535 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,TTL,Trade Tower Limited,702.0,715.0,702.0,,712.5,720.4,-7.899999999999977,,120.0,85373.0,12.0,13.0,1.8518518518518516,-1.096612992781785,7114.416666666667,711.4416666666667 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,UAIL,United Ajod Insurance Limited,440.1,441.0,440.1,,441.0,448.0,-7.0,,91.0,40079.6,4.0,0.8999999999999773,0.2044989775051073,-1.5625,10019.9,440.4351648351648 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,UHEWA,Upper Hewakhola Hydropower Company Limited,564.0,569.0,564.0,,568.2,571.0,-2.7999999999999545,,60.0,33974.0,3.0,5.0,0.8865248226950355,-0.4903677758318659,11324.666666666666,566.2333333333333 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2720.0,2787.0,2720.0,,2787.0,2785.0,2.0,,20.0,55070.0,2.0,67.0,2.463235294117647,0.0718132854578097,27535.0,2753.5 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,ULHC,Upper Lohore Khola Hydropower Company Limited,339.0,339.0,339.0,,339.0,340.1,-1.1000000000000227,,295.0,100005.0,5.0,0.0,0.0,-0.3234342840341143,20001.0,339.0 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,UMHL,United Modi Hydropower Ltd.,573.0,574.0,570.0,,570.0,586.7,-16.700000000000045,,9456.0,5394787.2,33.0,4.0,0.6980802792321117,-2.8464291801602255,163478.4,570.5147208121828 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1236.0,1271.9,1235.0,,1271.9,1265.0,6.900000000000091,,149.0,184483.0,4.0,36.90000000000009,2.985436893203891,0.5454545454545526,46120.75,1238.1409395973155 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,UPPER,Upper Tamakoshi Hydropower Ltd,194.0,194.0,193.0,,193.6,194.0,-0.4000000000000057,,2226.0,431258.2,13.0,1.0,0.5154639175257731,-0.20618556701031218,33173.7076923077,193.73683737646002 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,USHEC,Upper Solu Hydro Electric Company Limited,490.0,490.0,490.0,,490.0,492.0,-2.0,,42.0,20580.0,3.0,0.0,0.0,-0.40650406504065045,6860.0,490.0 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,USHL,Upper Syange Hydropower Limited,570.1,570.1,553.0,,553.0,543.0,10.0,,30.0,16851.0,4.0,17.100000000000023,2.9994737765304373,1.841620626151013,4212.75,561.7 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,667.0,668.3,667.0,,668.3,671.0,-2.7000000000000455,,50.0,33402.0,3.0,1.2999999999999545,0.19490254872563037,-0.4023845007451633,11134.0,668.04 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,VLUCL,Vision Lumbini Urja Company Limited ,428.1,428.1,428.1,,428.1,438.0,-9.899999999999977,,10.0,4281.0,1.0,0.0,0.0,-2.2602739726027345,4281.0,428.1 +2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,YMHL,Yambaling Hydropower Limited,630.2,643.0,626.6,,628.0,645.0,-17.0,,1887.0,1192362.9,74.0,16.399999999999977,2.60234846080609,-2.635658914728682,16113.01216216216,631.8828298887122 From 9178b24ff35bb6d41bce2a11fab2d00aad8f7e6b Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Fri, 31 Jul 2026 06:15:39 +0000 Subject: [PATCH 3/9] Update market data (2026-07-31 12:00:24 NPT) [run:30609100319-1] --- .../2026/07/market_summary_2026-07-31.csv | 1 + data/nepse/2026/07/today_price_2026-07-31.csv | 293 ++++++++++++++++++ 2 files changed, 294 insertions(+) diff --git a/data/nepse/2026/07/market_summary_2026-07-31.csv b/data/nepse/2026/07/market_summary_2026-07-31.csv index f50715e6..445d8958 100644 --- a/data/nepse/2026/07/market_summary_2026-07-31.csv +++ b/data/nepse/2026/07/market_summary_2026-07-31.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 2026-07-31T05:15:38+00:00,2026-07-31T11:00:38+05:45,2026-07-31,11:00:38,1785474938,4,5,11,OPEN,,,,,,,,,, 2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,OPEN,,,,,,,,,, +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,OPEN,,,,,,,,,, diff --git a/data/nepse/2026/07/today_price_2026-07-31.csv b/data/nepse/2026/07/today_price_2026-07-31.csv index 2626c075..918ea43a 100644 --- a/data/nepse/2026/07/today_price_2026-07-31.csv +++ b/data/nepse/2026/07/today_price_2026-07-31.csv @@ -301,3 +301,296 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,667.0,668.3,667.0,,668.3,671.0,-2.7000000000000455,,50.0,33402.0,3.0,1.2999999999999545,0.19490254872563037,-0.4023845007451633,11134.0,668.04 2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,VLUCL,Vision Lumbini Urja Company Limited ,428.1,428.1,428.1,,428.1,438.0,-9.899999999999977,,10.0,4281.0,1.0,0.0,0.0,-2.2602739726027345,4281.0,428.1 2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,nepse_official,OPEN,2026-07-31,YMHL,Yambaling Hydropower Limited,630.2,643.0,626.6,,628.0,645.0,-17.0,,1887.0,1192362.9,74.0,16.399999999999977,2.60234846080609,-2.635658914728682,16113.01216216216,631.8828298887122 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,930.0,930.0,930.0,,930.0,930.0,0.0,,11.0,10230.0,1.0,0.0,0.0,0.0,10230.0,930.0 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,ADBL,Agricultural Development Bank Limited,318.2,321.0,317.3,,320.9,320.0,0.8999999999999773,,6569.0,2096931.6,36.0,3.6999999999999886,1.1627906976744151,0.2812499999999929,58248.100000000006,319.21625818237175 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,AHL,Asian Hydropower Limited,411.0,423.0,411.0,,422.8,420.0,2.8000000000000114,,208.0,87614.6,6.0,12.0,2.9197080291970803,0.6666666666666694,14602.433333333334,421.2240384615385 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,AHPC,Arun Valley Hydropower Development Co. Ltd.,265.0,266.6,265.0,,266.6,267.0,-0.39999999999997726,,3098.0,824372.7,22.0,1.6000000000000227,0.6037735849056689,-0.1498127340823885,37471.48636363636,266.09835377663006 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,360.0,363.4,357.1,,362.0,360.0,2.0,,49221.0,17709771.5,127.0,6.2999999999999545,1.7499999999999873,0.5555555555555556,139447.01968503938,359.801131630808 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,AKPL,Arun Kabeli Power Ltd.,255.9,257.7,254.1,,256.0,256.9,-0.8999999999999773,,6633.0,1694329.0,41.0,3.5999999999999943,1.4067995310668209,-0.3503308680420309,41325.09756097561,255.43931855872154 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1051.0,1108.0,1051.0,,1062.0,1087.6,-25.59999999999991,,3666.0,3888053.2,20.0,57.0,5.423406279733587,-2.3538065465244493,194402.66,1060.5709765411893 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,ALICL,Asian Life Insurance Co. Limited,428.7,429.9,425.4,,425.4,428.7,-3.3000000000000114,,62.0,26500.5,5.0,4.5,1.0496850944716585,-0.769769069279219,5300.1,427.4274193548387 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5500.0,6277.0,5460.0,,5530.0,5697.0,-167.0,,972.0,5468660.0,45.0,817.0,14.854545454545454,-2.9313673863436898,121525.77777777778,5626.19341563786 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,APHL,Appolo Hydropower Limited,820.8,839.9,820.8,,826.3,834.0,-7.7000000000000455,,4817.0,3980342.4,83.0,19.100000000000023,2.3269980506822643,-0.9232613908872956,47955.93253012048,826.3114801743824 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,API,Api Power Company Ltd.,334.8,337.0,332.1,,337.0,333.0,4.0,,24430.0,8177665.4,70.0,4.899999999999977,1.4635603345280697,1.2012012012012012,116823.79142857144,334.73865738845683 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1002.1,1018.0,1002.1,,1009.0,1015.0,-6.0,,240.0,242113.0,9.0,15.899999999999977,1.5866679972058655,-0.5911330049261084,26901.444444444445,1008.8041666666667 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,BANDIPUR,Bandipur Cablecar and Tourism Limited,711.0,718.0,705.3,,711.0,719.8,-8.799999999999955,,5489.0,3903174.7,72.0,12.700000000000045,1.786216596343185,-1.2225618227285295,54210.759722222225,711.0903078885043 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,BARUN,Barun Hydropower Co. Ltd.,321.0,322.0,320.0,,320.1,323.1,-3.0,,1933.0,620126.2,19.0,2.0,0.6230529595015576,-0.9285051067780872,32638.221052631576,320.8102431453699 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,BBC,Bishal Bazar Company Limited,4201.0,4268.0,4190.0,,4268.0,4280.0,-12.0,,40.0,168490.0,4.0,78.0,1.8567007855272555,-0.2803738317757009,42122.5,4212.25 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,BEDC,Bhugol Energy Development Company Limited,317.4,319.7,315.0,,317.0,320.0,-3.0,,4976.0,1572811.2,29.0,4.699999999999989,1.4807813484562034,-0.9375,54234.86896551724,316.07942122186495 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,BFC,Best Finance Company Ltd.,535.0,535.0,501.0,,511.0,509.8,1.1999999999999886,,7645.0,3901858.5,29.0,34.0,6.355140186915888,0.23538642604942892,134546.8448275862,510.380444735121 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,BGWT,Bhagawati Hydropower Development Company Limited,581.0,581.0,565.0,,566.0,597.0,-31.0,,122.0,69901.1,7.0,16.0,2.753872633390706,-5.192629815745393,9985.871428571429,572.9598360655738 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,BHCL,Bikash Hydropower Company Limited,486.0,486.0,482.0,,486.0,486.0,0.0,,1188.0,573700.5,32.0,4.0,0.823045267489712,0.0,17928.140625,482.9128787878788 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,BHDC,Bindhyabasini Hydropower Development Company Limited,435.0,435.0,427.1,,427.1,433.0,-5.899999999999977,,536.0,233073.1,2.0,7.899999999999977,1.8160919540229834,-1.3625866050808262,116536.55,434.8378731343284 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,BHL,Balephi Hydropower Limited,210.0,211.0,209.0,,210.5,210.5,0.0,,12343.0,2592400.0,51.0,2.0,0.9523809523809524,0.0,50831.37254901961,210.02997650490155 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,BHPL,Barahi Hydropower Public Limited,450.0,488.2,450.0,,473.4,466.3,7.099999999999966,,1853.0,858606.0,15.0,38.19999999999999,8.488888888888885,1.5226249195796624,57240.4,463.3599568267674 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,BJHL,Bhujung Hydropower Limited,700.0,713.0,700.0,,713.0,716.0,-3.0,,665.0,470141.5,22.0,13.0,1.8571428571428572,-0.41899441340782123,21370.06818181818,706.9796992481203 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,283.0,283.9,279.0,,279.0,283.7,-4.699999999999989,,3696.0,1033337.4,23.0,4.899999999999977,1.7314487632508753,-1.6566795911173735,44927.71304347826,279.5826298701299 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,BNT,Bottlers Nepal (Terai) Limited,11300.0,11300.0,11000.5,,11000.5,11620.0,-619.5,,25.0,278007.5,2.0,299.5,2.650442477876106,-5.331325301204819,139003.75,11120.3 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,BPCL,Butwal Power Company Limited,645.0,649.0,645.0,,648.9,650.0,-1.1000000000000227,,2529.0,1632157.0,18.0,4.0,0.6201550387596899,-0.16923076923077274,90675.38888888889,645.3764333728747 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,BUNGAL,Bungal Hydro Limited,582.0,590.0,570.2,,590.0,587.0,3.0,,5406.0,3130271.2,67.0,19.799999999999955,3.402061855670095,0.5110732538330494,46720.465671641796,579.0364779874214 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,932.8,932.8,928.0,,929.0,928.2,0.7999999999999545,,4919.0,4572119.3,34.0,4.7999999999999545,0.5145797598627739,0.08618832148243423,134474.09705882354,929.4814596462695 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,CBLD88,Civil Bank Debenture 2088,1180.0,1180.0,1180.0,,1180.0,1200.0,-20.0,,25.0,29500.0,2.0,0.0,0.0,-1.6666666666666667,14750.0,1180.0 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,CFCL,Central Finance Co. Ltd.,627.1,668.7,627.1,,661.0,660.1,0.8999999999999773,,66998.0,44388337.8,132.0,41.60000000000002,6.633710731940683,0.13634297833661221,336275.2863636363,662.5322815606436 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,CGH,Chandragiri Hills Limited,780.0,789.0,777.1,,777.6,786.0,-8.399999999999977,,4400.0,3423167.9,13.0,11.899999999999977,1.5256410256410229,-1.068702290076333,263320.6076923077,777.9927045454546 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,CHCL,Chilime Hydropower Company Limited,495.0,496.8,492.0,,495.0,495.0,0.0,,1282.0,633503.0,18.0,4.800000000000011,0.9696969696969719,0.0,35194.61111111111,494.15210608424337 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,CHDC,CEDB Holdings Limited,2170.0,2243.0,2170.0,,2221.0,2229.9,-8.900000000000091,,4830.0,10722198.2,32.0,73.0,3.3640552995391704,-0.3991210368177986,335068.69375,2219.916811594203 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,CHL,Chhyangdi Hydropower Ltd.,262.6,262.6,261.0,,261.0,264.0,-3.0,,705.0,184969.5,7.0,1.6000000000000227,0.6092916984006179,-1.1363636363636365,26424.214285714286,262.368085106383 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,CIT,Citizen Investment Trust,1726.0,1726.0,1701.0,,1718.0,1716.0,2.0,,2226.0,3807802.6,15.0,25.0,1.4484356894553883,0.11655011655011654,253853.50666666668,1710.603144654088 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,CITY,City Hotel Limited,348.5,367.0,348.5,,367.0,366.8,0.19999999999998863,,17898.0,6512134.7,102.0,18.5,5.308464849354376,0.05452562704470792,63844.45784313726,363.84706112414796 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,CKHL,Chirkhwa Hydropower Limited ,570.4,576.0,570.4,,576.0,588.0,-12.0,,50.0,28644.0,5.0,5.600000000000023,0.9817671809256702,-2.0408163265306123,5728.8,572.88 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,CLI,Citizen Life Insurance Company Limited,441.0,443.0,441.0,,442.5,444.3,-1.8000000000000114,,1026.0,452911.3,33.0,2.0,0.45351473922902497,-0.4051316677920349,13724.584848484848,441.4340155945419 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,CORBL,Corporate Development Bank Limited,1150.0,1189.0,1050.0,,1124.0,1155.0,-31.0,,44604.0,48736877.2,869.0,139.0,12.086956521739129,-2.683982683982684,56083.86329113924,1092.657098018115 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,CREST,Crest Micro Life Insurance Limited,1252.6,1252.6,1178.9,,1180.0,1193.0,-13.0,,1613.0,1905179.0,26.0,73.69999999999982,5.883761775506931,-1.0896898575020955,73276.11538461539,1181.1401115933045 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,CSY,Citizens Santulit Yojana,9.1,9.34,9.03,,9.32,9.02,0.3000000000000007,,3700.0,34407.0,16.0,0.3100000000000005,3.4065934065934127,3.3259423503326024,2150.4375,9.299189189189189 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1300.1,1315.0,1300.1,,1315.0,1300.0,15.0,,150.0,195954.0,5.0,14.900000000000091,1.1460656872548336,1.153846153846154,39190.8,1306.36 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,CZBIL,Citizens Bank International Limited,203.1,205.0,203.1,,204.8,205.9,-1.0999999999999943,,5601.0,1141877.6,19.0,1.9000000000000057,0.935499753815857,-0.5342399222923722,60098.82105263158,203.87030887341547 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,CZBILP,Citizens Bank Internatioal Limited Promoter Share,100.6,100.6,100.0,,100.0,105.8,-5.799999999999997,,150000.0,15000006.0,2.0,0.5999999999999943,0.5964214711729565,-5.482041587901699,7500003.0,100.00004 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,835.0,835.0,835.0,,835.0,835.0,0.0,,2.0,1641.0,2.0,0.0,0.0,0.0,820.5,820.5 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,DHEL,Daramkhola Hydro Energy Limited,552.5,590.0,552.5,,579.1,580.0,-0.8999999999999773,,3870.0,2256207.5,54.0,37.5,6.787330316742081,-0.15517241379309954,41781.62037037037,582.9993540051679 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,DHPL,Dibyashwori Hydropower Ltd.,286.5,290.5,286.5,,290.5,295.3,-4.800000000000011,,414.0,118651.0,5.0,4.0,1.3961605584642234,-1.6254656281747413,23730.2,286.5966183574879 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,DOLTI,Dolti Power Company Limited,320.0,321.0,315.0,,317.0,320.0,-3.0,,4368.0,1386202.8,20.0,6.0,1.875,-0.9375,69310.14,317.3541208791209 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,DORDI,Dordi Khola Jal Bidyut Company Limited,253.0,253.0,250.1,,252.0,252.7,-0.6999999999999886,,4250.0,1065916.4,21.0,2.9000000000000057,1.1462450592885398,-0.277008310249303,50757.9238095238,250.8038588235294 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,EBL,Everest Bank Limited,725.0,725.0,720.0,,725.0,724.0,1.0,,1310.0,949007.0,21.0,5.0,0.6896551724137931,0.13812154696132595,45190.80952380953,724.4328244274809 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,EBLD85,10.50% Everest Bank Limited Debenture 2085,1135.0,1135.0,1112.4,,1112.4,1135.0,-22.59999999999991,,28.0,31050.0,3.0,22.59999999999991,1.9911894273127673,-1.9911894273127673,10350.0,1108.9285714285713 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,ECL,Everest Colour Limited,1195.0,1309.3,1195.0,,1309.3,1138.6,170.70000000000005,,9280.0,12142206.0,909.0,114.29999999999995,9.564853556485351,14.992095555945903,13357.762376237624,1308.4273706896552 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,EDBL,Excel Development Bank Ltd.,574.1,574.1,572.0,,572.1,574.0,-1.8999999999999773,,761.0,436232.1,5.0,2.1000000000000227,0.365789932067588,-0.33101045296166853,87246.42,573.2353482260183 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,EHPL,Eastern Hydropower Limited,349.0,349.0,342.0,,345.4,343.5,1.8999999999999773,,860.0,295485.0,10.0,7.0,2.005730659025788,0.5531295487627299,29548.5,343.58720930232556 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,ENL,Emerging Nepal Limited,795.1,796.0,795.1,,796.0,806.0,-10.0,,20.0,15911.0,2.0,0.8999999999999773,0.11319330901773075,-1.240694789081886,7955.5,795.55 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,765.0,765.0,756.0,,762.9,758.0,4.899999999999977,,589.0,448625.0,7.0,9.0,1.1764705882352942,0.6464379947229522,64089.28571428572,761.6723259762309 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,977.9,977.9,977.9,,977.9,952.0,25.899999999999977,,10.0,9779.0,1.0,0.0,0.0,2.720588235294115,9779.0,977.9 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,GBBL,Garima Bikas Bank Limited,412.5,415.0,412.5,,413.6,419.0,-5.399999999999977,,2022.0,836724.8,21.0,2.5,0.6060606060606061,-1.2887828162291115,39844.038095238095,413.8104846686449 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,GBIME,Global IME Bank Limited,254.0,256.0,252.0,,253.7,256.0,-2.3000000000000114,,28047.0,7121827.7,79.0,4.0,1.574803149606299,-0.8984375000000044,90149.71772151899,253.924758441188 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,GBIMEP,Global IME Bank Ltd. Promoter Share,105.9,105.9,105.9,,105.9,111.4,-5.5,,14329.0,1517441.1,1.0,0.0,0.0,-4.937163375224416,1517441.1,105.9 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,GBIMESY2,Global IME Sammunat Yojana -2,9.24,9.24,9.24,,9.24,9.04,0.20000000000000107,,3100.0,28644.0,2.0,0.0,0.0,2.2123893805309858,14322.0,9.24 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,726.1,736.0,726.1,,736.0,748.0,-12.0,,221.0,160655.0,5.0,9.899999999999977,1.3634485608042937,-1.6042780748663104,32131.0,726.9457013574661 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,GCIL,Ghorahi Cement Industry Limited,354.1,357.9,354.1,,357.9,359.8,-1.900000000000034,,996.0,353683.2,23.0,3.7999999999999545,1.0731431798926727,-0.5280711506392535,15377.53043478261,355.1036144578313 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,GFCL,Goodwill Finance Limited,612.0,612.0,603.5,,605.0,612.0,-7.0,,965.0,583647.5,9.0,8.5,1.3888888888888888,-1.1437908496732025,64849.72222222222,604.8160621761658 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,GHL,Ghalemdi Hydro Limited,213.5,228.0,213.5,,226.0,224.7,1.3000000000000114,,3360.0,749418.0,13.0,14.5,6.791569086651054,0.5785491766800228,57647.53846153846,223.04107142857143 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,GIBF1,Global IME Balanced Fund-1,10.55,10.55,10.55,,10.55,10.66,-0.10999999999999943,,100.0,1055.0,1.0,0.0,0.0,-1.0318949343339534,1055.0,10.55 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1845.0,1845.0,1845.0,,1845.0,1820.0,25.0,,10.0,18450.0,1.0,0.0,0.0,1.3736263736263736,18450.0,1845.0 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,GLH,GreenLife Hydropower Limited,250.3,252.9,250.0,,251.0,252.0,-1.0,,7705.0,1931242.5,35.0,2.9000000000000057,1.1586096683979248,-0.3968253968253968,55178.357142857145,250.64795587280986 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1238.9,1238.9,1202.0,,1202.0,1222.2,-20.200000000000045,,157.0,191702.9,2.0,36.90000000000009,2.978448623779166,-1.652757322860419,95851.45,1221.0375796178344 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,456.5,456.5,450.0,,450.0,459.0,-9.0,,12517.0,5662578.0,23.0,6.5,1.4238773274917853,-1.9607843137254901,246199.04347826086,452.3909882559719 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,GMLI,Guardian Micro Life Insurance Limited ,1130.1,1149.9,1130.1,,1132.5,1137.1,-4.599999999999909,,175.0,198059.8,5.0,19.800000000000182,1.752057340058418,-0.4045378594670574,39611.96,1131.7702857142856 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,GRDBL,Green Development Bank Ltd.,1083.0,1083.0,1052.0,,1060.0,1063.0,-3.0,,4321.0,4597782.5,24.0,31.0,2.862419205909511,-0.28222013170272814,191574.27083333334,1064.055195556584 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,GSY,Garima Samriddhi Yojana,9.53,9.8,9.53,,9.8,9.8,0.0,,500.0,4804.0,3.0,0.27000000000000135,2.833158447009458,0.0,1601.3333333333333,9.608 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,GUFL,Gurkhas Finance Ltd.,570.0,573.9,570.0,,572.0,575.0,-3.0,,3755.0,2142696.6,25.0,3.8999999999999773,0.6842105263157855,-0.5217391304347827,85707.864,570.6249267643143 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,GVL,Green Ventures Limited,480.0,480.0,477.6,,478.0,484.5,-6.5,,115.0,54961.0,8.0,2.3999999999999773,0.4999999999999952,-1.3415892672858616,6870.125,477.9217391304348 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,GWFD83,12 % Goodwill Finance Limited Debenture 2083,1123.3,1123.3,1123.3,,1123.3,1123.3,0.0,,1.0,1089.7,1.0,0.0,0.0,0.0,1089.7,1089.7 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,H8020,Himalayan 80-20,11.8,11.8,11.49,,11.49,11.7,-0.20999999999999908,,300.0,3509.0,2.0,0.3100000000000005,2.6271186440678007,-1.7948717948717872,1754.5,11.696666666666667 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,HATHY,Hathway Investment Nepal Limited,727.0,727.0,706.1,,722.0,712.0,10.0,,314.0,225793.9,15.0,20.899999999999977,2.874828060522693,1.4044943820224718,15052.926666666666,719.0888535031847 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,HBL,Himalayan Bank Limited,197.0,197.9,195.8,,196.5,199.0,-2.5,,9719.0,1907347.0,90.0,2.0999999999999943,1.0659898477157332,-1.256281407035176,21192.744444444445,196.2493054841033 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,HDHPC,Himal Dolakha Hydropower Company Limited,214.0,214.0,208.0,,213.2,213.5,-0.30000000000001137,,28122.0,5918919.9,60.0,6.0,2.803738317757009,-0.14051522248244094,98648.66500000001,210.47293577981654 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,HDL,Himalayan Distillery Limited,1167.0,1167.0,1161.0,,1163.0,1161.2,1.7999999999999545,,2964.0,3443056.6,42.0,6.0,0.5141388174807198,0.15501205649327887,81977.5380952381,1161.6250337381916 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,HEI,Himalayan Everest Insurance Limited,543.9,543.9,543.9,,543.9,536.0,7.899999999999977,,10.0,5439.0,1.0,0.0,0.0,1.4738805970149211,5439.0,543.9 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,HFIN,Hotel Forest Inn Limited,668.8,713.9,668.8,,705.0,704.0,1.0,,4585.0,3215654.0,95.0,45.10000000000002,6.743421052631583,0.14204545454545456,33848.98947368421,701.3422028353326 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,HHL,Himalayan Hydropower Limited,347.0,347.0,337.0,,340.0,338.0,2.0,,2054.0,693762.0,17.0,10.0,2.881844380403458,0.591715976331361,40809.529411764706,337.761441090555 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,HIDCL,Hydorelectricity Investment and Development Company Ltd,260.0,260.0,256.1,,257.0,258.0,-1.0,,1032.0,264708.6,14.0,3.8999999999999773,1.4999999999999913,-0.3875968992248062,18907.757142857143,256.50058139534883 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,189.0,191.6,188.9,,191.5,189.5,2.0,,26347.0,5007475.7,39.0,2.6999999999999886,1.4285714285714226,1.0554089709762533,128396.81282051283,190.0586670209132 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,HIMSTAR,Him Star Urja Company Limited,710.0,712.0,710.0,,711.1,725.0,-13.899999999999977,,405.0,288020.0,7.0,2.0,0.28169014084507044,-1.9172413793103416,41145.71428571428,711.1604938271605 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,880.0,880.0,880.0,,880.0,880.0,0.0,,94.0,82620.0,2.0,0.0,0.0,0.0,41310.0,878.936170212766 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,HLI,Himalayan Life Insurance Limited,324.0,326.0,320.6,,324.0,324.3,-0.30000000000001137,,8212.0,2648034.9,59.0,5.399999999999977,1.6666666666666596,-0.09250693802035503,44881.94745762712,322.45919386264 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,HLICF,HLI Large Cap Fund,8.7,8.95,8.7,,8.95,8.69,0.2599999999999998,,400.0,3505.0,3.0,0.25,2.873563218390805,2.9919447640966603,1168.3333333333333,8.7625 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,HPPL,Himalayan Power Partner Ltd.,388.0,388.0,377.5,,384.0,388.0,-4.0,,30604.0,11611978.4,71.0,10.5,2.7061855670103094,-1.0309278350515463,163548.99154929578,379.4268200235264 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,HRL,Himalayan Reinsurance Limited,597.0,601.8,590.0,,591.5,597.0,-5.5,,27023.0,15990003.19,124.0,11.799999999999955,1.9765494137353359,-0.9212730318257957,128951.63862903226,591.718284054324 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,HURJA,Himalaya Urja Bikas Company Limited,230.5,235.0,230.1,,233.9,232.0,1.9000000000000057,,6528.0,1521439.8,22.0,4.900000000000006,2.1258134490238634,0.8189655172413818,69156.35454545455,233.06369485294118 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,ICFC,ICFC Finance Limited,610.1,614.1,610.0,,614.1,613.0,1.1000000000000227,,575.0,350856.0,6.0,4.100000000000023,0.6720209801671895,0.17944535073409834,58476.0,610.184347826087 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,ICFCD89,8% ICFC Finance Limited Debenture 2089,1092.3,1092.3,1091.1,,1091.1,1092.3,-1.2000000000000455,,35.0,38200.5,3.0,1.2000000000000455,0.10985992859105058,-0.10985992859105058,12733.5,1091.442857142857 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,IHL,Ingwa Hydropower Limited,350.0,350.0,347.7,,347.7,347.1,0.5999999999999659,,20.0,6977.0,2.0,2.3000000000000114,0.6571428571428604,0.17286084701814056,3488.5,348.85 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,850.0,955.0,850.0,,867.0,883.9,-16.899999999999977,,1207.0,1050760.6,16.0,105.0,12.352941176470589,-1.9119809933250342,65672.5375,870.5555923777963 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,ILI,IME Life Insurance Company Limited,420.0,420.0,416.0,,417.0,420.0,-3.0,,351.0,146148.5,26.0,4.0,0.9523809523809524,-0.7142857142857143,5621.096153846154,416.3774928774929 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,JBBL,Jyoti Bikas Bank Limited,344.0,347.0,343.0,,346.9,345.5,1.3999999999999773,,728.0,251272.1,11.0,4.0,1.1627906976744187,0.4052098408104131,22842.918181818182,345.15398351648355 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1246.0,1260.8,1246.0,,1260.8,1255.1,5.7000000000000455,,250.0,313563.4,14.0,14.799999999999955,1.1878009630818582,0.45414707991395475,22397.385714285716,1254.2536 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,JFL,Janaki Finance Company Limited,393.0,393.0,393.0,,393.0,393.0,0.0,,128.0,50304.0,2.0,0.0,0.0,0.0,25152.0,393.0 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,JHAPA,Jhapa Energy Limited,1111.0,1120.0,1101.1,,1102.0,1119.0,-17.0,,985.0,1094173.0,20.0,18.90000000000009,1.7011701170117095,-1.519213583556747,54708.65,1110.8355329949238 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,JOSHI,Joshi Hydropower Development Company Ltd,262.6,269.9,262.5,,263.0,265.0,-2.0,,1260.0,332815.0,8.0,7.399999999999977,2.817974105102809,-0.7547169811320755,41601.875,264.1388888888889 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,KAHL,Kalanga Hydro Limited,534.0,535.0,521.1,,530.1,536.0,-5.899999999999977,,9980.0,5275080.4,356.0,13.899999999999977,2.6029962546816434,-1.1007462686567122,14817.641573033708,528.5651703406814 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,KBL,Kumari Bank Limited,223.9,223.9,219.0,,220.9,222.0,-1.0999999999999943,,55080.0,12125396.0,128.0,4.900000000000006,2.1884769986601182,-0.49549549549549293,94729.65625,220.1415395787945 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,KBSH,Kutheli Bukhari Small Hydropower Limited,905.1,958.0,905.1,,940.0,931.0,9.0,,8300.0,7680349.7,78.0,52.89999999999998,5.84465804883438,0.966702470461869,98466.02179487179,925.3433373493976 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,KDBY,Kumari Dhanabriddhi Yojana,10.81,11.05,10.81,,11.05,11.1,-0.049999999999998934,,1400.0,15255.0,6.0,0.2400000000000002,2.2201665124884387,-0.4504504504504409,2542.5,10.896428571428572 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,KDL,Kalinchowk Darshan Limited,765.2,765.2,765.2,,765.2,770.0,-4.7999999999999545,,10.0,7652.0,1.0,0.0,0.0,-0.6233766233766175,7652.0,765.2 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,KEF,Kumari Equity Fund,10.47,10.47,10.26,,10.26,10.28,-0.019999999999999574,,1100.0,11307.0,2.0,0.21000000000000085,2.005730659025796,-0.19455252918287524,5653.5,10.27909090909091 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,KHPL,Kalinchock Hydropower Limited,890.0,890.0,861.0,,869.0,902.0,-33.0,,9365.0,8180400.3,137.0,29.0,3.258426966292135,-3.6585365853658534,59710.95109489051,873.5077736252002 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,KKHC,Khanikhola Hydropower Co. Ltd.,295.1,298.0,292.0,,295.0,296.0,-1.0,,20005.0,5903457.1,72.0,6.0,2.0332090816672315,-0.33783783783783783,81992.45972222222,295.0990802299425 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,KPCL,Kalika power Company Ltd,466.0,466.2,465.4,,466.2,473.0,-6.800000000000011,,411.0,191470.6,6.0,0.8000000000000114,0.1716738197424917,-1.4376321353065564,31911.766666666666,465.8652068126521 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,KSBBL,Kamana Sewa Bikas Bank Limited,475.1,485.0,472.1,,485.0,479.0,6.0,,2265.0,1080521.7,13.0,12.899999999999977,2.7152178488739165,1.2526096033402923,83117.05384615384,477.05152317880794 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,KSY,Kumari Sabal Yojana,9.61,9.61,9.5,,9.51,9.9,-0.39000000000000057,,1200.0,11445.0,4.0,0.10999999999999943,1.1446409989594115,-3.939393939393945,2861.25,9.5375 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,LBBL,Lumbini Bikas Bank Ltd.,488.0,493.5,487.0,,490.1,490.2,-0.0999999999999659,,3294.0,1613393.0,15.0,6.5,1.331967213114754,-0.020399836801298633,107559.53333333334,489.79751062537946 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,LEC,Liberty Energy Company Limited,224.0,227.1,221.2,,223.0,224.8,-1.8000000000000114,,17601.0,3925331.9,49.0,5.900000000000006,2.633928571428574,-0.8007117437722471,80108.81428571428,223.01755013919663 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,LICN,Life Insurance Corporation (Nepal) Limited,793.0,793.0,793.0,,793.0,788.0,5.0,,15.0,11895.0,1.0,0.0,0.0,0.6345177664974619,11895.0,793.0 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,880.0,880.0,880.0,,880.0,898.0,-18.0,,10.0,8800.0,1.0,0.0,0.0,-2.0044543429844097,8800.0,880.0 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,LSL,Laxmi Sunrise Bank Limited,228.5,228.5,224.0,,227.0,226.8,0.19999999999998863,,32341.0,7268991.4,28.0,4.5,1.9693654266958425,0.08818342151674984,259606.83571428573,224.76087319501562 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,LVF2,Laxmi Value Fund 2,9.04,9.31,9.04,,9.31,9.13,0.17999999999999972,,3600.0,33369.0,3.0,0.27000000000000135,2.9867256637168293,1.971522453450161,11123.0,9.269166666666667 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,MABEL,Mabilung Energy Limited,583.1,590.0,583.1,,588.0,595.5,-7.5,,520.0,305216.0,16.0,6.899999999999977,1.1833304750471578,-1.2594458438287155,19076.0,586.9538461538461 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,MAKAR,Makar Jitumaya Suri Hydropower Limited,438.0,438.0,434.0,,435.0,437.9,-2.8999999999999773,,310.0,135140.0,5.0,4.0,0.91324200913242,-0.6622516556291339,27028.0,435.93548387096774 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,MANDU,Mandu Hydropower Limited,825.0,825.0,810.0,,820.0,816.0,4.0,,5900.0,4829945.0,13.0,15.0,1.8181818181818181,0.49019607843137253,371534.23076923075,818.6347457627119 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,810.2,820.0,810.2,,820.0,829.9,-9.899999999999977,,130.0,105424.0,2.0,9.799999999999955,1.2095778820044376,-1.1929148090131314,52712.0,810.9538461538461 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,264.2,268.4,264.2,,267.1,266.5,0.6000000000000227,,1300.0,346557.0,24.0,4.199999999999989,1.5897047691143034,0.22514071294559954,14439.875,266.58230769230767 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,MBL,Machhapuchhre Bank Limited,257.9,257.9,254.0,,255.2,257.0,-1.8000000000000114,,3027.0,772186.1,20.0,3.8999999999999773,1.512214036448227,-0.7003891050583702,38609.305,255.09947142385198 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,MBLEF,MBL Equity Fund,9.9,9.9,9.9,,9.9,10.1,-0.1999999999999993,,100.0,990.0,1.0,0.0,0.0,-1.9801980198019733,990.0,9.9 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,MCHL,Menchhiyam Hydropower Limited,280.0,280.0,280.0,,280.0,282.0,-2.0,,40.0,11200.0,4.0,0.0,0.0,-0.7092198581560284,2800.0,280.0 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,MDB,Miteri Development Bank Limited,580.0,589.9,580.0,,589.9,584.0,5.899999999999977,,120.0,70689.0,3.0,9.899999999999977,1.706896551724134,1.0102739726027357,23563.0,589.075 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,MEHL,Manakamana Engineering Hydropower Limited,301.0,301.0,300.0,,300.0,306.0,-6.0,,310.0,93090.0,8.0,1.0,0.33222591362126247,-1.9607843137254901,11636.25,300.2903225806452 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,MEL,Modi Energy Limited,213.1,218.0,213.1,,215.2,217.0,-1.8000000000000114,,455.0,98493.5,11.0,4.900000000000006,2.2993899577663095,-0.829493087557609,8953.954545454546,216.46923076923076 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,MEN,Mountain Energy Nepal Limited,594.9,594.9,586.1,,594.0,595.8,-1.7999999999999545,,2502.0,1478264.2,23.0,8.799999999999955,1.4792402084383853,-0.3021148036253701,64272.35652173913,590.8330135891287 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,MERO,Mero Microfinance Bittiya Sanstha Ltd.,670.0,670.0,665.0,,665.0,677.0,-12.0,,200.0,133250.0,3.0,5.0,0.7462686567164178,-1.7725258493353029,44416.666666666664,666.25 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,MFIL,Manjushree Finance Ltd.,760.0,788.0,760.0,,783.0,788.0,-5.0,,1202.0,941380.0,10.0,28.0,3.684210526315789,-0.6345177664974619,94138.0,783.1780366056572 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,MHCL,Molung Hydropower Company Limited,316.0,322.9,313.3,,314.0,315.2,-1.1999999999999886,,60.0,18945.0,6.0,9.599999999999966,3.037974683544293,-0.3807106598984736,3157.5,315.75 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,MHL,Mandakini Hydropower Limited,480.0,480.0,463.0,,464.1,470.0,-5.899999999999977,,60.0,28033.0,6.0,17.0,3.5416666666666665,-1.2553191489361653,4672.166666666667,467.21666666666664 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,MHNL,Mountain Hydro Nepal Limited,248.0,248.0,235.6,,242.5,245.0,-2.5,,2081.0,493660.1,19.0,12.400000000000006,5.000000000000003,-1.0204081632653061,25982.110526315788,237.2225372417107 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,MKCL,Muktinath Krishi Company Limited,1100.0,1101.0,1100.0,,1101.0,1120.0,-19.0,,30.0,33020.0,3.0,1.0,0.09090909090909091,-1.6964285714285714,11006.666666666666,1100.6666666666667 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,MKHC,Maya Khola Hydropower Company Limited,275.0,289.6,275.0,,285.0,285.0,0.0,,2560.0,726742.5,12.0,14.600000000000023,5.3090909090909175,0.0,60561.875,283.8837890625 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,MKHL,Mai Khola Hydropower Limited,497.0,497.5,497.0,,497.1,510.0,-12.899999999999977,,430.0,213794.0,9.0,0.5,0.1006036217303823,-2.529411764705878,23754.88888888889,497.1953488372093 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,MKJC,Mailung Khola Jal Vidhyut Company Limited,456.0,456.0,454.0,,454.0,468.0,-14.0,,3700.0,1683708.5,14.0,2.0,0.43859649122807015,-2.9914529914529915,120264.89285714286,455.05635135135134 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1118.0,1118.0,1117.0,,1117.0,1134.0,-17.0,,110.0,122961.0,3.0,1.0,0.08944543828264759,-1.4991181657848323,40987.0,1117.8272727272727 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,MLBL,Mahalaxmi Bikas Bank Ltd.,352.9,353.0,350.4,,353.0,352.9,0.10000000000002274,,951.0,334099.1,8.0,2.6000000000000227,0.7367526211391394,0.02833663927458848,41762.3875,351.3134595162986 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1675.0,1675.0,1639.3,,1646.0,1690.0,-44.0,,289.0,474781.5,9.0,35.700000000000045,2.1313432835820922,-2.603550295857988,52753.5,1642.8425605536331 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,MMF1,Mega Mutual Fund -1,8.74,8.74,8.74,,8.74,9.0,-0.2599999999999998,,200.0,1748.0,1.0,0.0,0.0,-2.8888888888888866,1748.0,8.74 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,471.5,480.0,471.0,,475.0,485.0,-10.0,,91.0,43076.5,9.0,9.0,1.9088016967126193,-2.0618556701030926,4786.277777777777,473.36813186813185 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,MNBBL,Muktinath Bikas Bank Ltd.,371.8,371.8,368.0,,370.0,370.0,0.0,,615.0,226497.0,7.0,3.8000000000000114,1.0220548682087174,0.0,32356.714285714286,368.2878048780488 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,MNMF1,Muktinath Mutual Fund 1,9.51,9.77,9.51,,9.57,9.58,-0.009999999999999787,,950.0,9202.5,4.0,0.2599999999999998,2.73396424815983,-0.1043841336116888,2300.625,9.686842105263159 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,MPFL,Multipurpose Finance Company Limited,607.0,607.0,607.0,,607.0,618.3,-11.299999999999955,,10.0,6070.0,1.0,0.0,0.0,-1.8275917839236544,6070.0,607.0 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,NABBC,Narayani Development Bank Limited,790.0,790.0,782.9,,782.9,780.2,2.699999999999932,,34.0,26689.6,2.0,7.100000000000023,0.8987341772151927,0.3460651115098605,13344.8,784.9882352941177 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,NABIL,Nabil Bank Limited,554.5,554.5,550.0,,552.9,554.5,-1.6000000000000227,,6124.0,3373925.2,69.0,4.5,0.8115419296663661,-0.2885482416591565,48897.46666666667,550.9348791639452 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,749.0,749.0,726.6,,726.6,741.0,-14.399999999999977,,62.0,46169.2,3.0,22.399999999999977,2.9906542056074734,-1.9433198380566772,15389.733333333332,744.6645161290322 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,NBF3,Nabil Balanced Fund-3,9.75,9.75,9.6,,9.6,9.85,-0.25,,700.0,6750.0,3.0,0.15000000000000036,1.538461538461542,-2.5380710659898478,2250.0,9.642857142857142 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,NBL,Nepal Bank Limited,266.0,272.0,265.6,,266.0,270.0,-4.0,,4625.0,1230332.3,21.0,6.399999999999977,2.4060150375939764,-1.4814814814814816,58587.252380952385,266.0177945945946 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,NFS,Nepal Finance Ltd.,582.0,582.0,572.0,,572.0,575.0,-3.0,,770.0,441644.0,7.0,10.0,1.718213058419244,-0.5217391304347827,63092.0,573.5636363636364 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,NGPL,Ngadi Group Power Ltd.,425.0,425.0,405.0,,406.1,407.9,-1.7999999999999545,,16146.0,6559643.0,46.0,20.0,4.705882352941177,-0.44128462858542644,142600.9347826087,406.27046946612165 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,NHPC,National Hydro Power Company Limited,260.0,267.9,260.0,,265.9,265.0,0.8999999999999773,,33151.0,8771260.3,106.0,7.899999999999977,3.03846153846153,0.3396226415094254,82747.73867924529,264.5850894392326 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,NIBLSTF,NIBL Stable Fund,8.89,8.89,8.63,,8.63,8.77,-0.1399999999999988,,3200.0,28396.0,3.0,0.2599999999999998,2.92463442069741,-1.5963511972633841,9465.333333333334,8.87375 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,NIBSF2,NIBL Samriddhi Fund -2,9.0,9.0,9.0,,9.0,8.8,0.1999999999999993,,140.0,1260.0,1.0,0.0,0.0,2.2727272727272645,1260.0,9.0 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,NICA,NIC Asia Bank Ltd.,335.0,340.0,335.0,,340.0,339.9,0.10000000000002274,,1595.0,535365.8,20.0,5.0,1.4925373134328357,0.029420417769939027,26768.29,335.652539184953 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,NICFC,NIC Asia Flexi CAP Fund,9.3,9.3,9.03,,9.03,9.28,-0.25,,300.0,2763.0,3.0,0.27000000000000135,2.903225806451627,-2.6939655172413794,921.0,9.21 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,NICL,Nepal Insurance Co. Ltd.,500.1,505.0,500.0,,505.0,505.0,0.0,,339.0,170122.0,7.0,5.0,0.9998000399920015,0.0,24303.14285714286,501.834808259587 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,546.0,550.0,545.3,,550.0,552.0,-2.0,,2020.0,1102576.7,7.0,4.7000000000000455,0.8608058608058692,-0.36231884057971014,157510.95714285714,545.8300495049505 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,NICSF,NIC Asia Select Fund 30,8.97,9.0,8.77,,8.77,8.8,-0.030000000000001137,,4120.0,36807.4,5.0,0.23000000000000043,2.5641025641025683,-0.3409090909091038,7361.4800000000005,8.93383495145631 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,NIFRA,Nepal Infrastructure Bank Limited,246.2,249.8,246.2,,248.6,248.0,0.5999999999999943,,5759.0,1429312.8,47.0,3.6000000000000227,1.4622258326563862,0.24193548387096545,30410.91063829787,248.18767147074146 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,NIL,Neco Insurance Limited,618.1,621.0,618.0,,621.0,618.1,2.8999999999999773,,215.0,132987.6,8.0,3.0,0.4853583562530335,0.4691797443779287,16623.45,618.546976744186 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,NIMB,Nepal Investment Mega Bank Limited,189.1,200.0,189.1,,197.3,199.0,-1.6999999999999886,,20499.0,4025974.4,65.0,10.900000000000006,5.76414595452142,-0.8542713567839139,61938.06769230769,196.39857554027026 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,NLG,NLG Insurance Company Ltd.,571.1,585.0,570.0,,580.0,584.0,-4.0,,9264.0,5284286.0,22.0,15.0,2.626510243389949,-0.684931506849315,240194.81818181818,570.4108376511226 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,NLIC,Nepal Life Insurance Co. Ltd.,754.0,754.0,747.0,,754.0,752.0,2.0,,370.0,277405.0,10.0,7.0,0.9283819628647214,0.26595744680851063,27740.5,749.7432432432432 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,NLICL,National Life Insurance Co. Ltd.,587.0,587.0,572.0,,572.0,570.0,2.0,,2003.0,1159986.0,8.0,15.0,2.555366269165247,0.3508771929824561,144998.25,579.1243135297054 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,NMB,NMB Bank Limited,250.0,250.0,245.1,,247.0,248.6,-1.5999999999999943,,3422.0,840284.0,16.0,4.900000000000006,1.9600000000000024,-0.64360418342719,52517.75,245.55347749853885 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,NMBHF2,NMB Hybrid Fund L- II,9.58,9.6,9.58,,9.58,9.75,-0.16999999999999993,,1000.0,9590.0,6.0,0.019999999999999574,0.2087682672233776,-1.7435897435897427,1598.3333333333333,9.59 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,NMFBS,National Laghubitta Bittiya Sanstha Limited,1116.0,1116.0,1111.1,,1111.1,1116.0,-4.900000000000091,,198.0,220535.0,4.0,4.900000000000091,0.43906810035843113,-0.43906810035843113,55133.75,1113.8131313131314 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,NMIC,Nepal Micro Insurance Company Limited,915.1,937.0,913.1,,937.0,922.0,15.0,,474.0,434864.3,9.0,23.899999999999977,2.611736422248932,1.6268980477223427,48318.25555555555,917.4352320675105 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,530.0,530.0,516.0,,518.0,520.0,-2.0,,1765.0,915753.0,16.0,14.0,2.6415094339622645,-0.38461538461538464,57234.5625,518.8402266288952 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,NRIC,Nepal Reinsurance Company Limited,950.0,950.0,930.0,,943.0,945.0,-2.0,,4859.0,4544755.0,43.0,20.0,2.1052631578947367,-0.21164021164021166,105691.97674418605,935.3272278246553 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,NRM,Nepal Republic Media Limited,304.0,316.0,303.8,,311.0,313.0,-2.0,,140.0,43589.0,11.0,12.199999999999989,4.013157894736839,-0.6389776357827476,3962.6363636363635,311.35 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,NRN,NRN Infrastructure and Development Limited,1400.0,1410.7,1388.0,,1400.0,1402.0,-2.0,,6852.0,9544153.6,48.0,22.700000000000045,1.6214285714285748,-0.14265335235378032,198836.53333333333,1392.9004086398131 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,NSY,Nepal Life Samriddhi Lagani Yojana,9.3,9.34,9.3,,9.34,9.3,0.03999999999999915,,200.0,1864.0,2.0,0.03999999999999915,0.4301075268817112,0.4301075268817112,932.0,9.32 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,NTC,Nepal Doorsanchar Company Limited,850.0,869.0,850.0,,865.0,865.0,0.0,,607.0,523992.4,23.0,19.0,2.235294117647059,0.0,22782.278260869567,863.2494233937398 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,609.0,609.0,601.1,,601.1,611.0,-9.899999999999977,,93.0,56060.3,2.0,7.899999999999977,1.2972085385878451,-1.6202945990179998,28030.15,602.7989247311829 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,NWCL,Nepal Warehousing Company Limited ,692.1,700.0,692.1,,700.0,712.0,-12.0,,55.0,38363.0,4.0,7.899999999999977,1.1414535471752605,-1.6853932584269662,9590.75,697.5090909090909 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,NYADI,Nyadi Hydropower Limited,360.1,363.0,360.1,,363.0,365.0,-2.0,,90.0,32454.0,3.0,2.8999999999999773,0.8053318522632538,-0.547945205479452,10818.0,360.6 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,OMPL,Om Megashree Pharmaceuticals Limited,916.0,944.0,900.0,,944.0,934.0,10.0,,1500.0,1371516.0,29.0,44.0,4.8034934497816595,1.070663811563169,47293.65517241379,914.344 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,PBD88,10% Prime Debenture 2088,1156.1,1156.1,1156.1,,1156.1,1181.0,-24.90000000000009,,30.0,34682.6,2.0,0.0,0.0,-2.1083827265029713,17341.3,1156.0866666666666 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,PCBL,Prime Commercial Bank Ltd.,240.1,243.0,240.1,,242.8,241.5,1.3000000000000114,,907.0,219055.6,16.0,2.9000000000000057,1.207830070803834,0.538302277432717,13690.975,241.51664829106946 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,PCIL,Palpa Cement Industries Limited,630.0,660.0,630.0,,640.1,649.5,-9.399999999999977,,4201.0,2694783.2,121.0,30.0,4.761904761904762,-1.4472671285604275,22270.935537190086,641.4623184955964 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,PHCL,Peoples Hydropower Company Limited,296.7,300.0,296.7,,298.0,300.0,-2.0,,3960.0,1180560.0,17.0,3.3000000000000114,1.1122345803842304,-0.6666666666666667,69444.70588235294,298.1212121212121 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,PMHPL,Panchakanya Mai Hydropower Ltd,320.0,320.0,313.2,,315.0,320.0,-5.0,,1245.0,393863.0,9.0,6.800000000000011,2.1250000000000036,-1.5625,43762.555555555555,316.3558232931727 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,PMLI,Prabhu Mahalaxmi Life Insurance Limited,440.0,445.0,440.0,,445.0,440.5,4.5,,609.0,268187.5,10.0,5.0,1.1363636363636365,1.0215664018161181,26818.75,440.3735632183908 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,PPCL,Panchthar Power Compant Limited,321.1,334.0,321.1,,329.0,338.0,-9.0,,1005.0,332534.5,18.0,12.899999999999977,4.017440049828706,-2.6627218934911245,18474.13888888889,330.88009950248755 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,PPL,People's Power Limited,311.6,329.0,311.6,,326.0,328.0,-2.0,,4084.0,1329664.0,27.0,17.399999999999977,5.584082156611032,-0.6097560975609756,49246.81481481482,325.5788442703232 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,PRIN,Prabhu Insurance Ltd.,671.3,671.3,671.3,,671.3,679.0,-7.7000000000000455,,15.0,10069.5,1.0,0.0,0.0,-1.1340206185567077,10069.5,671.3 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,PRSF,Prabhu Smart Fund,12.9,12.9,12.9,,12.9,12.77,0.13000000000000078,,440.0,5676.0,1.0,0.0,0.0,1.0180109631949943,5676.0,12.9 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,PRVU,Prabhu Bank Limited,187.7,196.8,187.7,,195.0,195.4,-0.4000000000000057,,8277.0,1607499.8,51.0,9.100000000000023,4.848161960575399,-0.20470829068577567,31519.60392156863,194.21285489911804 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,PSF,Prabhu Select Fund,11.45,11.62,11.45,,11.62,11.8,-0.1800000000000015,,500.0,5759.0,3.0,0.16999999999999993,1.4847161572052396,-1.525423728813572,1919.6666666666667,11.518 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,PURE,Pure Energy Limited,833.0,833.0,829.0,,829.0,852.9,-23.899999999999977,,396.0,329470.0,10.0,4.0,0.4801920768307323,-2.802204244342828,32947.0,831.9949494949495 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,RADHI,Radhi Bidyut Company Ltd,725.0,728.0,715.0,,717.0,724.9,-7.899999999999977,,6190.0,4428709.0,13.0,13.0,1.7931034482758619,-1.0898054904124674,340669.92307692306,715.4618739903069 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,RAWA,Rawa Energy Development Limited,420.1,425.9,420.1,,423.0,428.0,-5.0,,1939.0,821868.0,10.0,5.7999999999999545,1.3806236610330764,-1.1682242990654206,82186.8,423.86178442496134 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,RBBF40,RBB Focus 40,9.29,9.29,9.05,,9.05,9.02,0.030000000000001137,,200.0,1834.0,2.0,0.23999999999999844,2.58342303552205,0.33259423503327207,917.0,9.17 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,RFPL,River Falls Power Limited,330.0,335.0,330.0,,334.0,333.5,0.5,,490.0,163394.0,11.0,5.0,1.5151515151515151,0.14992503748125938,14854.0,333.45714285714286 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,RHGCL,Rapti Hydro And General Construction Limited,259.0,260.1,259.0,,259.1,264.2,-5.099999999999966,,1531.0,396985.8,16.0,1.1000000000000227,0.4247104247104335,-1.9303557910673605,24811.6125,259.29836708033963 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,258.5,258.5,255.0,,255.1,258.1,-3.0000000000000284,,11334.0,2912044.0,38.0,3.5,1.3539651837524178,-1.162340178225505,76632.73684210527,256.92994529733545 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,RIDI,Ridi Power Company Limited,345.0,366.0,345.0,,365.0,363.0,2.0,,84180.0,30529044.1,143.0,21.0,6.086956521739131,0.5509641873278237,213489.8188811189,362.66386433832264 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,RLEL,Ridge Line Energy Limited,848.0,865.0,847.4,,856.3,867.8,-11.5,,1030.0,879868.5,37.0,17.600000000000023,2.07547169811321,-1.3251901359760314,23780.22972972973,854.2412621359223 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,RLFL,Reliance Finance Ltd.,460.0,465.0,459.0,,459.0,465.0,-6.0,,4231.0,1945772.1,17.0,6.0,1.3043478260869565,-1.2903225806451613,114457.18235294118,459.8846844717561 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,RMF1,RBB Mutual Fund 1,9.55,9.55,9.55,,9.55,9.68,-0.129999999999999,,300.0,2865.0,1.0,0.0,0.0,-1.3429752066115601,2865.0,9.55 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,RNLI,Reliable Nepal Life Insurance Limited,440.2,441.0,440.0,,440.2,441.9,-1.6999999999999886,,2790.0,1228582.2,54.0,1.0,0.2271694684234439,-0.3847024213622966,22751.522222222222,440.35204301075265 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,642.1,645.0,638.0,,638.0,640.1,-2.1000000000000227,,1985.0,1268467.2,13.0,7.0,1.0901728702694284,-0.3280737384783663,97574.4,639.0262972292192 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,RSML,Reliance Spinning Mills Limited,3175.0,3175.0,2950.0,,2990.0,3024.0,-34.0,,6984.0,20826781.1,199.0,225.0,7.086614173228346,-1.1243386243386242,104657.19145728643,2982.070604238259 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,RSY,Reliable Samriddhi Yojana,10.01,10.11,10.01,,10.11,10.25,-0.14000000000000057,,300.0,3016.0,3.0,0.09999999999999964,0.9990009990009955,-1.365853658536591,1005.3333333333334,10.053333333333333 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,SABBL,Salapa Bikas Bank Limited,1031.3,1060.0,1031.3,,1037.6,1063.0,-25.40000000000009,,2356.0,2452666.0,42.0,28.700000000000045,2.7828953747697125,-2.3894637817497735,58396.80952380953,1041.0297113752122 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,SADBL,Shangrila Development Bank Ltd.,415.0,415.0,411.1,,415.0,413.6,1.3999999999999773,,22350.0,9188991.3,15.0,3.8999999999999773,0.9397590361445728,0.33849129593809896,612599.42,411.1405503355705 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,SAGAR,Sagar Distillery Limited,1682.0,1710.0,1682.0,,1710.0,1704.0,6.0,,2320.0,3935028.0,21.0,28.0,1.6646848989298455,0.35211267605633806,187382.2857142857,1696.1327586206896 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,SAGF,Sanima Growth Fund,10.05,10.05,10.05,,10.05,10.1,-0.049999999999998934,,300.0,3015.0,2.0,0.0,0.0,-0.4950495049504845,1507.5,10.05 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,SAHAS,Sahas Urja Limited,660.0,665.0,658.0,,660.2,661.0,-0.7999999999999545,,10349.0,6839331.1,59.0,7.0,1.0606060606060608,-0.12102874432677073,115920.8661016949,660.8687892550005 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,SAIL,Shreenagar Agritech Industries Limited,1060.0,1080.0,1053.0,,1061.0,1075.0,-14.0,,4837.0,5132500.1,80.0,27.0,2.547169811320755,-1.302325581395349,64156.251249999994,1061.0916063675832 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,SALICO,Sagarmatha Lumbini Insurance Co. Limited,593.0,593.0,585.2,,585.2,593.0,-7.7999999999999545,,67.0,39311.4,3.0,7.7999999999999545,1.3153456998313582,-1.3153456998313582,13103.800000000001,586.7373134328359 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,SAND2085,10% Sanima Bank Limited Debenture,1150.0,1150.0,1150.0,,1150.0,1150.0,0.0,,50.0,57500.0,1.0,0.0,0.0,0.0,57500.0,1150.0 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,SANIMA,Sanima Bank Limited,370.8,372.0,366.1,,368.0,370.9,-2.8999999999999773,,7567.0,2780735.3,31.0,5.899999999999977,1.5911542610571674,-0.7818819088703093,89701.13870967741,367.481868640148 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,SANVI,Sanvi Energy Limited,586.0,592.0,586.0,,592.0,593.5,-1.5,,579.0,339874.0,19.0,6.0,1.023890784982935,-0.2527379949452401,17888.105263157893,587.0017271157168 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,SAPDBL,Saptakoshi Development Bank Ltd,798.0,940.0,798.0,,838.2,839.9,-1.6999999999999318,,18334.0,15846759.1,133.0,142.0,17.794486215538846,-0.20240504822001806,119148.56466165413,864.3372477364459 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,SARBTM,Sarbottam Cement Limited,797.0,797.0,776.0,,785.0,790.0,-5.0,,345.0,270910.0,8.0,21.0,2.6348808030112925,-0.6329113924050633,33863.75,785.2463768115942 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,SBI,Nepal SBI Bank Limited,408.9,409.0,402.1,,408.7,406.9,1.8000000000000114,,1320.0,539067.2,5.0,6.899999999999977,1.687454145267786,0.44236913246498194,107813.43999999999,408.3842424242424 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,SBL,Siddhartha Bank Limited,410.0,412.0,407.2,,409.8,410.7,-0.8999999999999773,,64592.0,26438644.6,46.0,4.800000000000011,1.170731707317076,-0.2191380569758893,574753.143478261,409.3176337626951 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,SCB,Standard Chartered Bank Limited,657.9,657.9,650.0,,652.0,652.0,0.0,,1700.0,1106739.0,12.0,7.899999999999977,1.2007903936768471,0.0,92228.25,651.0229411764706 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,SEF,Siddhartha Equity Fund,9.98,10.1,9.98,,10.0,9.81,0.1899999999999995,,300.0,3008.0,3.0,0.11999999999999922,1.2024048096192306,1.9367991845056012,1002.6666666666666,10.026666666666667 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,SGHC,Swet-Ganga Hydropower & Construction Limited ,310.0,325.0,310.0,,318.1,318.0,0.10000000000002274,,290.0,91873.0,12.0,15.0,4.838709677419355,0.03144654088051029,7656.083333333333,316.8034482758621 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,SGHL,Sanigad Hydro Limited,545.8,545.8,508.2,,515.0,519.9,-4.899999999999977,,14526.0,7479671.2,554.0,37.599999999999966,6.888970318798089,-0.9424889401807998,13501.21155234657,514.9160952774336 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,SGIC,Sanima GIC Insurance Limited,465.0,465.0,456.0,,459.0,459.8,-0.8000000000000114,,1140.0,523268.0,8.0,9.0,1.935483870967742,-0.1739886907351047,65408.5,459.00701754385966 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,SHEL,Singati Hydro Energy Limited,305.0,306.0,302.7,,306.0,305.0,1.0,,9945.0,3036580.0,37.0,3.3000000000000114,1.0819672131147577,0.32786885245901637,82069.72972972973,305.3373554550025 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,SHINE,Shine Resunga Development Bank Ltd.,410.0,410.0,409.0,,409.0,410.0,-1.0,,435.0,177950.0,3.0,1.0,0.24390243902439024,-0.24390243902439024,59316.666666666664,409.08045977011494 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,SHINED,Shine Resunga Debenture,1092.0,1092.0,1092.0,,1092.0,1109.0,-17.0,,25.0,27300.0,1.0,0.0,0.0,-1.532912533814247,27300.0,1092.0 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,SHIVM,SHIVAM CEMENTS LTD,635.0,638.0,633.0,,637.0,636.0,1.0,,16601.0,10541213.9,65.0,5.0,0.7874015748031495,0.15723270440251574,162172.52153846156,634.9746340581893 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,SHL,Soaltee Hotel Limited,496.0,497.0,496.0,,497.0,500.0,-3.0,,1739.0,864064.0,4.0,1.0,0.20161290322580644,-0.6,216016.0,496.8740655549166 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,SHPC,Sanima Mai Hydropower Ltd.,500.0,501.6,498.1,,500.1,505.0,-4.899999999999977,,23776.0,11880850.1,41.0,3.5,0.7000000000000001,-0.9702970297029658,289776.8317073171,499.6992807873486 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,SICL,Shikhar Insurance Co. Ltd.,605.5,615.9,605.5,,615.9,613.0,2.8999999999999773,,60.0,36434.0,2.0,10.399999999999977,1.7175887696118872,0.47308319738988214,18217.0,607.2333333333333 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,SIFC,Shree Investment Finance Co. Ltd.,520.0,520.0,510.0,,511.0,517.8,-6.7999999999999545,,514.0,262254.0,4.0,10.0,1.9230769230769231,-1.3132483584395434,65563.5,510.22178988326846 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,SIKLES,Sikles Hydropower Limited,558.6,558.9,558.6,,558.9,558.6,0.2999999999999545,,58.0,32392.5,3.0,0.2999999999999545,0.05370569280342902,0.05370569280342902,10797.5,558.4913793103449 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,SINDU,Sindhu Bikash Bank Ltd,714.0,714.0,695.8,,703.0,701.0,2.0,,3250.0,2278214.6,28.0,18.200000000000045,2.5490196078431433,0.28530670470756064,81364.80714285714,700.9891076923077 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,SIPD,Shikhar power Development Limited,661.0,669.0,648.0,,661.0,678.9,-17.899999999999977,,3285.0,2160413.9,57.0,21.0,3.177004538577912,-2.636618058624242,37901.998245614035,657.6602435312024 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,266.0,271.0,266.0,,269.6,274.0,-4.399999999999977,,370.0,99644.0,10.0,5.0,1.8796992481203008,-1.605839416058386,9964.4,269.3081081081081 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,SJLIC,SuryaJyoti Life Insurance Company Limited,415.0,415.0,414.1,,414.1,417.7,-3.599999999999966,,240.0,99431.0,8.0,0.8999999999999773,0.2168674698795126,-0.8618625807996088,12428.875,414.29583333333335 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,768.0,768.0,751.6,,758.9,757.9,1.0,,2296.0,1727691.5,17.0,16.399999999999977,2.1354166666666634,0.13194352816994329,101628.91176470589,752.4788763066202 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,SKHEL,Suryakunda Hydro Electric Limited,976.0,997.0,976.0,,997.0,976.0,21.0,,40.0,39250.0,4.0,21.0,2.151639344262295,2.151639344262295,9812.5,981.25 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,SKHL,Super Khudi Hydropower Limited,870.0,870.0,847.0,,870.0,871.0,-1.0,,3410.0,2948635.0,56.0,23.0,2.6436781609195403,-0.1148105625717566,52654.19642857143,864.7023460410558 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,810.0,810.0,807.0,,807.0,809.0,-2.0,,412.0,332472.0,6.0,3.0,0.3703703703703704,-0.2472187886279357,55412.0,806.9708737864078 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,732.0,732.0,732.0,,732.0,740.0,-8.0,,12.0,8784.0,1.0,0.0,0.0,-1.0810810810810811,8784.0,732.0 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,SMB,Support Microfinance Bittiya Sanstha Ltd.,1817.1,1830.0,1817.1,,1830.0,1816.0,14.0,,319.0,582841.2,4.0,12.900000000000091,0.709922403830284,0.7709251101321586,145710.3,1827.0884012539184 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1500.0,1500.0,1500.0,,1500.0,1500.0,0.0,,4.0,5820.0,1.0,0.0,0.0,0.0,5820.0,1455.0 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,SMH,Super Mai Hydropower Limited,515.0,515.0,497.0,,504.0,502.9,1.1000000000000227,,8570.0,4377531.9,31.0,18.0,3.4951456310679614,0.2187313581228918,141210.7064516129,510.7971878646442 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,SMHL,Super Madi Hydropower Limited,493.0,498.0,489.0,,490.1,496.0,-5.899999999999977,,22609.0,11097136.9,50.0,9.0,1.8255578093306288,-1.1895161290322536,221942.738,490.8282940421956 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,SMJC,Sagarmatha Jalabidhyut Company Limited,438.1,442.0,438.1,,441.2,442.0,-0.8000000000000114,,380.0,167263.0,14.0,3.8999999999999773,0.890207715133526,-0.18099547511312475,11947.357142857143,440.1657894736842 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,759.0,759.0,759.0,,759.0,768.9,-9.899999999999977,,19.0,14421.0,1.0,0.0,0.0,-1.2875536480686667,14421.0,759.0 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,SNLI,Sun Nepal Life Insurance Company Limited,428.0,428.0,425.0,,425.1,428.0,-2.8999999999999773,,1508.0,641090.5,33.0,3.0,0.7009345794392523,-0.6775700934579386,19426.984848484848,425.12632625994695 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,SNORL,Snow Rivers Limited,925.0,996.0,912.0,,950.0,938.0,12.0,,11533.0,10825399.4,195.0,84.0,9.08108108108108,1.279317697228145,55514.86871794872,938.6455735714906 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,SOHL,Solu Hydropower Limited,571.0,579.0,566.2,,572.0,571.0,1.0,,16855.0,9645737.0,164.0,12.799999999999955,2.2416812609457013,0.17513134851138354,58815.46951219512,572.2774844259864 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,SONA,Sonapur Minerals And Oil Limited,405.0,406.0,404.0,,405.1,408.8,-3.6999999999999886,,5144.0,2079089.8,25.0,2.0,0.49382716049382713,-0.9050880626223063,83163.592,404.17764385692067 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,SOPL,Sopan Pharmaceuticals Limited,783.8,824.0,783.8,,816.0,825.0,-9.0,,4684.0,3813205.4,173.0,40.200000000000045,5.128859402908911,-1.090909090909091,22041.64971098266,814.0916737830913 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,SPC,Samling Power Company Limited,412.0,412.0,407.0,,409.1,415.0,-5.899999999999977,,897.0,366824.7,14.0,5.0,1.2135922330097086,-1.4216867469879464,26201.764285714286,408.94615384615383 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,SPDL,Synergy Power Development Ltd.,370.1,370.1,365.2,,368.0,374.9,-6.899999999999977,,7237.0,2652995.8,21.0,4.900000000000034,1.3239664955417545,-1.840490797546006,126333.13333333333,366.58778499378195 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,SPHL,Sayapatri Hydropower Limited,520.0,565.0,515.0,,526.0,536.0,-10.0,,760.0,412130.0,22.0,50.0,9.615384615384617,-1.8656716417910446,18733.18181818182,542.2763157894736 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,SPIL,Siddhartha Premier Insurance Limited,690.0,690.0,690.0,,690.0,700.0,-10.0,,10.0,6900.0,1.0,0.0,0.0,-1.4285714285714286,6900.0,690.0 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,SPL,Shuvam Power Limited,651.0,651.1,651.0,,651.0,664.0,-13.0,,600.0,390610.0,4.0,0.10000000000002274,0.01536098310292208,-1.957831325301205,97652.5,651.0166666666667 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,SRLI,Sanima Reliance Life Insurance Limited,381.5,381.5,376.1,,377.1,381.5,-4.399999999999977,,1593.0,602626.4,23.0,5.399999999999977,1.4154652686762719,-1.1533420707732576,26201.14782608696,378.2965473948525 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,SSHL,Shiva Shree Hydropower Ltd,203.5,205.0,202.3,,203.9,203.0,0.9000000000000057,,13274.0,2709134.0,37.0,2.6999999999999886,1.3267813267813213,0.44334975369458407,73219.83783783784,204.09326502938075 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,STC,Salt Trading Corporation,5200.0,5200.0,5150.0,,5150.0,5189.0,-39.0,,121.0,623650.0,4.0,50.0,0.9615384615384616,-0.7515899017151667,155912.5,5154.1322314049585 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2023.0,2023.0,2023.0,,2023.0,2011.1,11.900000000000091,,10.0,20230.0,1.0,0.0,0.0,0.5917159763313655,20230.0,2023.0 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,683.0,683.0,679.8,,679.8,673.0,6.7999999999999545,,110.0,75098.0,4.0,3.2000000000000455,0.4685212298682351,1.0104011887072741,18774.5,682.709090909091 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,616.0,620.0,616.0,,620.0,627.0,-7.0,,335.0,207660.0,5.0,4.0,0.6493506493506493,-1.1164274322169059,41532.0,619.8805970149253 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,SYPNL,SY Panel Nepal Limited,1264.5,1343.9,1264.5,,1343.9,1331.0,12.900000000000091,,10162.0,13477296.6,125.0,79.40000000000009,6.279161724001589,0.9691960931630421,107818.3728,1326.2444991143475 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,TAMOR,Sanima Middle Tamor Hydropower Limited,448.1,448.1,445.0,,448.0,451.0,-3.0,,7810.0,3483270.4,31.0,3.1000000000000227,0.691809863869677,-0.6651884700665188,112363.56129032258,446.00133162612036 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,TPC,Terhathum Power Company Limited,363.8,363.8,353.2,,354.0,357.9,-3.8999999999999773,,1721.0,609364.0,6.0,10.600000000000023,2.913688840021996,-1.0896898575020892,101560.66666666667,354.0755374782103 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,530.0,540.0,530.0,,535.4,539.0,-3.6000000000000227,,6316.0,3386822.0,170.0,10.0,1.8867924528301887,-0.6679035250463864,19922.482352941177,536.2289423685877 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,TSHL,Three Star Hydropower Limited,381.0,381.0,368.0,,368.0,372.0,-4.0,,1419.0,526313.0,24.0,13.0,3.4120734908136483,-1.0752688172043012,21929.708333333332,370.9041578576462 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,TTL,Trade Tower Limited,702.0,720.0,702.0,,720.0,720.4,-0.39999999999997726,,360.0,257323.0,24.0,18.0,2.564102564102564,-0.05552470849527725,10721.791666666666,714.7861111111112 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,TVCL,Trishuli Jal Vidhyut Company Limited ,476.0,476.0,476.0,,476.0,476.2,-0.19999999999998863,,30.0,14280.0,1.0,0.0,0.0,-0.04199916001679727,14280.0,476.0 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,UAIL,United Ajod Insurance Limited,440.1,450.0,440.1,,442.1,448.0,-5.899999999999977,,346.0,153007.0,9.0,9.899999999999977,2.249488752556232,-1.3169642857142807,17000.777777777777,442.21676300578036 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,UHEWA,Upper Hewakhola Hydropower Company Limited,564.0,569.0,564.0,,568.1,571.0,-2.8999999999999773,,170.0,96474.6,6.0,5.0,0.8865248226950355,-0.5078809106830083,16079.1,567.4976470588235 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2720.0,2787.0,2720.0,,2783.0,2785.0,-2.0,,185.0,506825.0,5.0,67.0,2.463235294117647,-0.0718132854578097,101365.0,2739.5945945945946 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,ULHC,Upper Lohore Khola Hydropower Company Limited,339.0,340.0,339.0,,340.0,340.1,-0.10000000000002274,,595.0,201995.0,12.0,1.0,0.2949852507374631,-0.0294031167303801,16832.916666666668,339.4873949579832 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,UMHL,United Modi Hydropower Ltd.,573.0,579.0,570.0,,579.0,586.7,-7.7000000000000455,,9766.0,5574103.2,38.0,9.0,1.5706806282722512,-1.3124254303732819,146686.9263157895,570.7662502559901 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,UMRH,United IDI Mardi RB Hydropower Limited.,531.0,532.0,531.0,,532.0,539.5,-7.5,,111.0,59041.0,2.0,1.0,0.18832391713747645,-1.3901760889712698,29520.5,531.9009009009009 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,UNHPL,Union Hydropower Limited,380.2,384.5,380.1,,384.5,382.9,1.6000000000000227,,330.0,125887.0,4.0,4.399999999999977,1.1572856391372903,0.4178636719770234,31471.75,381.4757575757576 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1236.0,1271.9,1235.0,,1271.9,1265.0,6.900000000000091,,149.0,184483.0,4.0,36.90000000000009,2.985436893203891,0.5454545454545526,46120.75,1238.1409395973155 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,UPCL,UNIVERSAL POWER COMPANY LTD,349.0,349.0,344.0,,348.0,347.0,1.0,,1075.0,373794.0,9.0,5.0,1.4326647564469914,0.2881844380403458,41532.666666666664,347.7153488372093 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,UPPER,Upper Tamakoshi Hydropower Ltd,194.0,194.3,193.0,,194.3,194.0,0.30000000000001137,,4506.0,873357.5,35.0,1.3000000000000114,0.670103092783511,0.15463917525773782,24953.071428571428,193.8210164225477 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,USHEC,Upper Solu Hydro Electric Company Limited,490.0,490.0,490.0,,490.0,492.0,-2.0,,42.0,20580.0,3.0,0.0,0.0,-0.40650406504065045,6860.0,490.0 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,USHL,Upper Syange Hydropower Limited,570.1,570.1,538.0,,538.0,543.0,-5.0,,40.0,22231.0,5.0,32.10000000000002,5.63059112436415,-0.9208103130755065,4446.2,555.775 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1150.0,1150.0,1150.0,,1150.0,1152.3,-2.2999999999999545,,30.0,34500.0,2.0,0.0,0.0,-0.1996007984031897,17250.0,1150.0 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,667.0,672.2,667.0,,672.2,671.0,1.2000000000000455,,130.0,87087.0,11.0,5.2000000000000455,0.7796101949025556,0.178837555886743,7917.0,669.9 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,VLUCL,Vision Lumbini Urja Company Limited ,428.1,430.0,428.0,,428.0,438.0,-10.0,,330.0,141486.4,11.0,2.0,0.467180565288484,-2.28310502283105,12862.4,428.74666666666667 +2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,YMHL,Yambaling Hydropower Limited,630.2,643.0,622.3,,635.7,645.0,-9.299999999999955,,6298.0,3968369.5,177.0,20.700000000000045,3.2846715328467226,-1.441860465116272,22420.166666666668,630.0999523658304 From e6206569f02e7bfb1ccb58fa2fd3002621f3e852 Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Fri, 31 Jul 2026 06:45:39 +0000 Subject: [PATCH 4/9] Update market data (2026-07-31 12:30:24 NPT) [run:30610596654-1] --- .../2026/07/market_summary_2026-07-31.csv | 1 + data/nepse/2026/07/today_price_2026-07-31.csv | 311 ++++++++++++++++++ 2 files changed, 312 insertions(+) diff --git a/data/nepse/2026/07/market_summary_2026-07-31.csv b/data/nepse/2026/07/market_summary_2026-07-31.csv index 445d8958..28216cf5 100644 --- a/data/nepse/2026/07/market_summary_2026-07-31.csv +++ b/data/nepse/2026/07/market_summary_2026-07-31.csv @@ -2,3 +2,4 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-31T05:15:38+00:00,2026-07-31T11:00:38+05:45,2026-07-31,11:00:38,1785474938,4,5,11,OPEN,,,,,,,,,, 2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,OPEN,,,,,,,,,, 2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,OPEN,,,,,,,,,, +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,OPEN,,,,,,,,,, diff --git a/data/nepse/2026/07/today_price_2026-07-31.csv b/data/nepse/2026/07/today_price_2026-07-31.csv index 918ea43a..4617fd87 100644 --- a/data/nepse/2026/07/today_price_2026-07-31.csv +++ b/data/nepse/2026/07/today_price_2026-07-31.csv @@ -594,3 +594,314 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,667.0,672.2,667.0,,672.2,671.0,1.2000000000000455,,130.0,87087.0,11.0,5.2000000000000455,0.7796101949025556,0.178837555886743,7917.0,669.9 2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,VLUCL,Vision Lumbini Urja Company Limited ,428.1,430.0,428.0,,428.0,438.0,-10.0,,330.0,141486.4,11.0,2.0,0.467180565288484,-2.28310502283105,12862.4,428.74666666666667 2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,nepse_official,OPEN,2026-07-31,YMHL,Yambaling Hydropower Limited,630.2,643.0,622.3,,635.7,645.0,-9.299999999999955,,6298.0,3968369.5,177.0,20.700000000000045,3.2846715328467226,-1.441860465116272,22420.166666666668,630.0999523658304 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,930.0,935.0,910.3,,910.3,930.0,-19.700000000000045,,76.0,69934.5,6.0,24.700000000000045,2.6559139784946284,-2.118279569892478,11655.75,920.1907894736842 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,ADBL,Agricultural Development Bank Limited,318.2,321.0,317.3,,320.8,320.0,0.8000000000000114,,8395.0,2680999.9,54.0,3.6999999999999886,1.1627906976744151,0.25000000000000355,49648.1462962963,319.356748064324 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,AHL,Asian Hydropower Limited,411.0,423.0,411.0,,413.0,420.0,-7.0,,449.0,187179.6,14.0,12.0,2.9197080291970803,-1.6666666666666667,13369.971428571429,416.88106904231626 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,AHPC,Arun Valley Hydropower Development Co. Ltd.,265.0,267.0,265.0,,266.0,267.0,-1.0,,14720.0,3912292.7,53.0,2.0,0.7547169811320755,-0.37453183520599254,73816.84339622642,265.78075407608696 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,360.0,363.4,357.1,,361.0,360.0,1.0,,57643.0,20749111.9,160.0,6.2999999999999545,1.7499999999999873,0.2777777777777778,129681.949375,359.958917821765 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,AKPL,Arun Kabeli Power Ltd.,255.9,257.7,254.1,,255.1,256.9,-1.799999999999983,,12648.0,3229728.4,59.0,3.5999999999999943,1.4067995310668209,-0.7006617360840729,54741.1593220339,255.35487033523086 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1051.0,1108.0,1051.0,,1088.0,1087.6,0.40000000000009095,,3806.0,4039131.2,31.0,57.0,5.423406279733587,0.036778227289453014,130294.55483870968,1061.253599579611 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,ALICL,Asian Life Insurance Co. Limited,428.7,429.9,423.5,,424.0,428.7,-4.699999999999989,,1850.0,786879.8,21.0,6.399999999999977,1.49288546769302,-1.096337765337063,37470.46666666667,425.34043243243246 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5500.0,6277.0,5460.0,,5530.0,5697.0,-167.0,,1102.0,6187560.0,50.0,817.0,14.854545454545454,-2.9313673863436898,123751.2,5614.845735027223 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,APHL,Appolo Hydropower Limited,820.8,839.9,820.8,,827.0,834.0,-7.0,,5068.0,4187970.3,102.0,19.100000000000023,2.3269980506822643,-0.8393285371702638,41058.532352941176,826.3556235201263 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,API,Api Power Company Ltd.,334.8,337.0,332.0,,332.0,333.0,-1.0,,37782.0,12616206.5,123.0,5.0,1.4934289127837514,-0.3003003003003003,102570.78455284552,333.92108676089146 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1002.1,1018.0,1002.1,,1018.0,1015.0,3.0,,465.0,469783.0,15.0,15.899999999999977,1.5866679972058655,0.2955665024630542,31318.866666666665,1010.2860215053763 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,BANDIPUR,Bandipur Cablecar and Tourism Limited,711.0,718.0,705.3,,712.0,719.8,-7.7999999999999545,,8184.0,5814708.7,104.0,12.700000000000045,1.786216596343185,-1.083634342873014,55910.66057692308,710.4971529814272 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,BARUN,Barun Hydropower Co. Ltd.,321.0,322.0,320.0,,321.5,323.1,-1.6000000000000227,,2557.0,820620.3,26.0,2.0,0.6230529595015576,-0.4952027236149869,31562.319230769233,320.9308955807587 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,BBC,Bishal Bazar Company Limited,4201.0,4268.0,4190.0,,4268.0,4280.0,-12.0,,40.0,168490.0,4.0,78.0,1.8567007855272555,-0.2803738317757009,42122.5,4212.25 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,BEDC,Bhugol Energy Development Company Limited,317.4,319.7,315.0,,318.0,320.0,-2.0,,5886.0,1862207.2,37.0,4.699999999999989,1.4807813484562034,-0.625,50329.924324324325,316.3790689772341 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,BFC,Best Finance Company Ltd.,535.0,535.0,501.0,,515.0,509.8,5.199999999999989,,14636.0,7474994.5,61.0,34.0,6.355140186915888,1.0200078462141995,122540.89344262295,510.7265987974857 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,BGWT,Bhagawati Hydropower Development Company Limited,581.0,582.0,565.0,,582.0,597.0,-15.0,,133.0,76303.1,8.0,17.0,2.9259896729776247,-2.512562814070352,9537.8875,573.7075187969925 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,BHCL,Bikash Hydropower Company Limited,486.0,486.0,482.0,,486.0,486.0,0.0,,1463.0,706900.5,44.0,4.0,0.823045267489712,0.0,16065.920454545454,483.18557758031443 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,BHDC,Bindhyabasini Hydropower Development Company Limited,435.0,435.0,427.1,,432.0,433.0,-1.0,,1237.0,534596.7,13.0,7.899999999999977,1.8160919540229834,-0.23094688221709006,41122.82307692307,432.17194826192394 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,BHL,Balephi Hydropower Limited,210.0,211.0,209.0,,209.0,210.5,-1.5,,18306.0,3839734.0,88.0,2.0,0.9523809523809524,-0.7125890736342043,43633.34090909091,209.75275865836338 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,BHPL,Barahi Hydropower Public Limited,450.0,488.2,450.0,,460.0,466.3,-6.300000000000011,,3203.0,1482746.2,35.0,38.19999999999999,8.488888888888885,-1.3510615483594275,42364.177142857145,462.92419606618796 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,BJHL,Bhujung Hydropower Limited,700.0,713.0,700.0,,701.2,716.0,-14.799999999999955,,1484.0,1047844.0,40.0,13.0,1.8571428571428572,-2.067039106145245,26196.1,706.0943396226415 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,283.0,283.9,279.0,,280.0,283.7,-3.6999999999999886,,5796.0,1621072.4,31.0,4.899999999999977,1.7314487632508753,-1.3041945717306975,52292.65806451612,279.68812974465146 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,BNT,Bottlers Nepal (Terai) Limited,11300.0,11300.0,11000.5,,11000.5,11620.0,-619.5,,25.0,278007.5,2.0,299.5,2.650442477876106,-5.331325301204819,139003.75,11120.3 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,BPCL,Butwal Power Company Limited,645.0,649.0,644.0,,644.0,650.0,-6.0,,7887.0,5089082.5,29.0,5.0,0.7751937984496124,-0.9230769230769231,175485.60344827586,645.2494611385824 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,BUNGAL,Bungal Hydro Limited,582.0,590.0,570.2,,580.0,587.0,-7.0,,7615.0,4412656.2,91.0,19.799999999999955,3.402061855670095,-1.192504258943782,48490.72747252748,579.4689691398555 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,932.8,932.8,927.0,,927.0,928.2,-1.2000000000000455,,5531.0,5140053.3,43.0,5.7999999999999545,0.6217838765008528,-0.1292824822236636,119536.12325581395,929.3171759175556 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,CBLD88,Civil Bank Debenture 2088,1180.0,1180.0,1180.0,,1180.0,1200.0,-20.0,,25.0,29500.0,2.0,0.0,0.0,-1.6666666666666667,14750.0,1180.0 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,CFCL,Central Finance Co. Ltd.,627.1,668.7,627.1,,658.0,660.1,-2.1000000000000227,,87769.0,58073816.1,173.0,41.60000000000002,6.633710731940683,-0.31813361611877333,335686.798265896,661.6666032426027 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,CGH,Chandragiri Hills Limited,780.0,789.0,777.1,,784.0,786.0,-2.0,,4485.0,3489727.9,17.0,11.899999999999977,1.5256410256410229,-0.2544529262086514,205278.11176470589,778.0887179487179 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,CHCL,Chilime Hydropower Company Limited,495.0,496.8,492.0,,492.0,495.0,-3.0,,1794.0,885965.0,29.0,4.800000000000011,0.9696969696969719,-0.6060606060606061,30550.51724137931,493.84894091415833 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,CHDC,CEDB Holdings Limited,2170.0,2243.0,2170.0,,2229.0,2229.9,-0.900000000000091,,11557.0,25632274.2,52.0,73.0,3.3640552995391704,-0.04036055428494959,492928.35,2217.900337457818 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,CHL,Chhyangdi Hydropower Ltd.,262.6,265.9,261.0,,265.9,264.0,1.8999999999999773,,717.0,188149.5,10.0,4.899999999999977,1.8659558263518572,0.7196969696969611,18814.95,262.4121338912134 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,CIT,Citizen Investment Trust,1726.0,1726.0,1701.0,,1710.1,1716.0,-5.900000000000091,,2381.0,4073258.4,21.0,25.0,1.4484356894553883,-0.3438228438228491,193964.6857142857,1710.7343133137338 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,CITY,City Hotel Limited,348.5,367.0,348.5,,365.0,366.8,-1.8000000000000114,,21787.0,7925608.4,126.0,18.5,5.308464849354376,-0.4907306434024022,62901.65396825397,363.77694955707534 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,CKHL,Chirkhwa Hydropower Limited ,570.4,577.0,570.4,,576.7,588.0,-11.299999999999955,,250.0,144041.0,7.0,6.600000000000023,1.1570827489481106,-1.9217687074829854,20577.285714285714,576.164 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,CLI,Citizen Life Insurance Company Limited,441.0,443.0,441.0,,441.0,444.3,-3.3000000000000114,,5255.0,2320336.1,62.0,2.0,0.45351473922902497,-0.7427413909520619,37424.77580645162,441.5482588011418 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,CORBL,Corporate Development Bank Limited,1150.0,1189.0,1050.0,,1136.0,1155.0,-19.0,,50857.0,55818916.3,993.0,139.0,12.086956521739129,-1.645021645021645,56212.40312185297,1097.5660440057416 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,CREST,Crest Micro Life Insurance Limited,1252.6,1252.6,1174.1,,1175.0,1193.0,-18.0,,2743.0,3232025.0,35.0,78.5,6.266964713396137,-1.5088013411567478,92343.57142857143,1178.281079110463 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,CSY,Citizens Santulit Yojana,9.1,9.34,9.03,,9.1,9.02,0.08000000000000007,,4000.0,37159.0,18.0,0.3100000000000005,3.4065934065934127,0.8869179600886926,2064.3888888888887,9.28975 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1300.1,1315.0,1300.1,,1302.0,1300.0,2.0,,250.0,326204.0,7.0,14.900000000000091,1.1460656872548336,0.15384615384615385,46600.57142857143,1304.816 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,CZBIL,Citizens Bank International Limited,203.1,205.0,203.1,,204.0,205.9,-1.9000000000000057,,5846.0,1191894.6,27.0,1.9000000000000057,0.935499753815857,-0.922778047595923,44144.24444444445,203.88207321245298 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,CZBILP,Citizens Bank Internatioal Limited Promoter Share,100.6,100.6,100.0,,100.0,105.8,-5.799999999999997,,150000.0,15000006.0,2.0,0.5999999999999943,0.5964214711729565,-5.482041587901699,7500003.0,100.00004 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,835.0,835.0,831.0,,831.0,835.0,-4.0,,473.0,393342.0,7.0,4.0,0.47904191616766467,-0.47904191616766467,56191.71428571428,831.5898520084567 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,DHEL,Daramkhola Hydro Energy Limited,552.5,590.0,552.5,,581.0,580.0,1.0,,4119.0,2400677.5,67.0,37.5,6.787330316742081,0.1724137931034483,35831.00746268657,582.8301772274824 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,DHPL,Dibyashwori Hydropower Ltd.,286.5,290.5,286.5,,290.5,295.3,-4.800000000000011,,414.0,118651.0,5.0,4.0,1.3961605584642234,-1.6254656281747413,23730.2,286.5966183574879 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1165.0,1165.0,1165.0,,1165.0,1190.0,-25.0,,100.0,116500.0,1.0,0.0,0.0,-2.100840336134454,116500.0,1165.0 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,DOLTI,Dolti Power Company Limited,320.0,321.0,315.0,,316.6,320.0,-3.3999999999999773,,5398.0,1712531.8,34.0,6.0,1.875,-1.062499999999993,50368.58235294118,317.2530196369026 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,DORDI,Dordi Khola Jal Bidyut Company Limited,253.0,253.0,250.1,,253.0,252.7,0.30000000000001137,,4500.0,1129126.4,25.0,2.9000000000000057,1.1462450592885398,0.11871784724970771,45165.056,250.91697777777776 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,EBL,Everest Bank Limited,725.0,725.0,720.0,,725.0,724.0,1.0,,2294.0,1660275.5,36.0,5.0,0.6896551724137931,0.13812154696132595,46118.76388888889,723.7469485614647 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,EBLD85,10.50% Everest Bank Limited Debenture 2085,1135.0,1135.0,1112.4,,1112.4,1135.0,-22.59999999999991,,28.0,31050.0,3.0,22.59999999999991,1.9911894273127673,-1.9911894273127673,10350.0,1108.9285714285713 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,ECL,Everest Colour Limited,1195.0,1309.3,1195.0,,1309.3,1138.6,170.70000000000005,,10320.0,13503878.0,1013.0,114.29999999999995,9.564853556485351,14.992095555945903,13330.580454096742,1308.5153100775194 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,EDBL,Excel Development Bank Ltd.,574.1,575.0,572.0,,575.0,574.0,1.0,,991.0,568482.1,6.0,3.0,0.5225570458108344,0.17421602787456447,94747.01666666666,573.6449041372351 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,EHPL,Eastern Hydropower Limited,349.0,349.0,342.0,,343.1,343.5,-0.39999999999997726,,910.0,312640.0,11.0,7.0,2.005730659025788,-0.11644832605530633,28421.81818181818,343.56043956043953 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,ENL,Emerging Nepal Limited,795.1,796.0,795.1,,796.0,806.0,-10.0,,20.0,15911.0,2.0,0.8999999999999773,0.11319330901773075,-1.240694789081886,7955.5,795.55 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,765.0,765.0,756.0,,758.3,758.0,0.2999999999999545,,1190.0,905224.3,12.0,9.0,1.1764705882352942,0.0395778364116035,75435.35833333334,760.6926890756303 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,977.9,977.9,948.6,,948.6,952.0,-3.3999999999999773,,132.0,125967.4,8.0,29.299999999999955,2.996216382043149,-0.35714285714285476,15745.925,954.2984848484848 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,GBBL,Garima Bikas Bank Limited,412.5,415.0,412.5,,413.9,419.0,-5.100000000000023,,2192.0,907156.0,23.0,2.5,0.6060606060606061,-1.2171837708830604,39441.565217391304,413.8485401459854 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,GBIME,Global IME Bank Limited,254.0,256.0,252.0,,254.9,256.0,-1.0999999999999943,,33562.0,8518754.0,112.0,4.0,1.574803149606299,-0.4296874999999978,76060.30357142857,253.8214051605983 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,GBIMEP,Global IME Bank Ltd. Promoter Share,105.9,105.9,105.9,,105.9,111.4,-5.5,,14329.0,1517441.1,1.0,0.0,0.0,-4.937163375224416,1517441.1,105.9 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,GBIMESY2,Global IME Sammunat Yojana -2,9.24,9.24,9.24,,9.24,9.04,0.20000000000000107,,3100.0,28644.0,2.0,0.0,0.0,2.2123893805309858,14322.0,9.24 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,726.1,736.0,726.1,,736.0,748.0,-12.0,,222.0,161369.0,6.0,9.899999999999977,1.3634485608042937,-1.6042780748663104,26894.833333333332,726.8873873873874 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,GCIL,Ghorahi Cement Industry Limited,354.1,357.9,354.1,,355.2,359.8,-4.600000000000023,,1230.0,436972.4,32.0,3.7999999999999545,1.0731431798926727,-1.2784880489160706,13655.3875,355.26211382113826 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,GFCL,Goodwill Finance Limited,612.0,612.0,603.5,,610.0,612.0,-2.0,,1065.0,644647.5,10.0,8.5,1.3888888888888888,-0.32679738562091504,64464.75,605.3028169014085 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,GHL,Ghalemdi Hydro Limited,213.5,228.0,213.5,,224.0,224.7,-0.6999999999999886,,3417.0,762186.0,16.0,14.5,6.791569086651054,-0.3115264797507738,47636.625,223.05706760316068 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,GIBF1,Global IME Balanced Fund-1,10.55,10.56,10.55,,10.56,10.66,-0.09999999999999964,,800.0,8441.0,4.0,0.009999999999999787,0.09478672985781789,-0.9380863039399591,2110.25,10.55125 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1105.9,1105.9,1105.9,,1105.9,1105.9,0.0,,2.0,2160.0,1.0,0.0,0.0,0.0,2160.0,1080.0 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1845.0,1845.0,1791.0,,1791.0,1820.0,-29.0,,27.0,48897.0,2.0,54.0,2.9268292682926833,-1.5934065934065933,24448.5,1811.0 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,GLH,GreenLife Hydropower Limited,250.3,252.9,248.0,,248.1,252.0,-3.9000000000000057,,15503.0,3872328.0,71.0,4.900000000000006,1.9576508190171815,-1.54761904761905,54539.83098591549,249.77926852867188 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1238.9,1238.9,1202.0,,1205.0,1222.2,-17.200000000000045,,167.0,203752.9,3.0,36.90000000000009,2.978448623779166,-1.407298314514813,67917.63333333333,1220.077245508982 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,456.5,456.5,450.0,,450.0,459.0,-9.0,,12517.0,5662578.0,23.0,6.5,1.4238773274917853,-1.9607843137254901,246199.04347826086,452.3909882559719 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,GMLI,Guardian Micro Life Insurance Limited ,1130.1,1149.9,1130.1,,1132.5,1137.1,-4.599999999999909,,175.0,198059.8,5.0,19.800000000000182,1.752057340058418,-0.4045378594670574,39611.96,1131.7702857142856 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,GRDBL,Green Development Bank Ltd.,1083.0,1083.0,1052.0,,1057.3,1063.0,-5.7000000000000455,,5211.0,5552573.2,39.0,31.0,2.862419205909511,-0.5362182502351878,142373.6717948718,1065.5484935712916 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,GSY,Garima Samriddhi Yojana,9.53,9.8,9.53,,9.57,9.8,-0.23000000000000043,,600.0,5761.0,4.0,0.27000000000000135,2.833158447009458,-2.3469387755102082,1440.25,9.601666666666667 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,GUFL,Gurkhas Finance Ltd.,570.0,573.9,570.0,,570.0,575.0,-5.0,,6814.0,3888557.1,50.0,3.8999999999999773,0.6842105263157855,-0.8695652173913043,77771.142,570.6717199882595 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,GVL,Green Ventures Limited,480.0,480.5,477.6,,479.0,484.5,-5.5,,202.0,96709.0,12.0,2.8999999999999773,0.604166666666662,-1.1351909184726523,8059.083333333333,478.75742574257424 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,GWFD83,12 % Goodwill Finance Limited Debenture 2083,1123.3,1123.3,1123.3,,1123.3,1123.3,0.0,,1.0,1089.7,1.0,0.0,0.0,0.0,1089.7,1089.7 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,H8020,Himalayan 80-20,11.8,11.8,11.49,,11.49,11.7,-0.20999999999999908,,300.0,3509.0,2.0,0.3100000000000005,2.6271186440678007,-1.7948717948717872,1754.5,11.696666666666667 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,HATHY,Hathway Investment Nepal Limited,727.0,727.0,704.0,,704.0,712.0,-8.0,,1069.0,759454.1,25.0,23.0,3.1636863823933976,-1.1235955056179776,30378.164,710.434144059869 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,HBL,Himalayan Bank Limited,197.0,197.9,195.8,,196.9,199.0,-2.0999999999999943,,12819.0,2515894.5,123.0,2.0999999999999943,1.0659898477157332,-1.055276381909545,20454.426829268294,196.26293002574303 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,HDHPC,Himal Dolakha Hydropower Company Limited,214.0,214.0,208.0,,211.0,213.5,-2.5,,32891.0,6927105.4,76.0,6.0,2.803738317757009,-1.1709601873536302,91146.12368421053,210.6079292207595 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,HDL,Himalayan Distillery Limited,1167.0,1167.0,1160.3,,1162.5,1161.2,1.2999999999999545,,5178.0,6012819.2,56.0,6.7000000000000455,0.574121679520141,0.11195315191181143,107371.77142857143,1161.2242564696794 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,HEI,Himalayan Everest Insurance Limited,543.9,543.9,539.0,,539.0,536.0,3.0,,20.0,10829.0,2.0,4.899999999999977,0.9009009009008967,0.5597014925373134,5414.5,541.45 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,HFIN,Hotel Forest Inn Limited,668.8,713.9,668.8,,699.0,704.0,-5.0,,6949.0,4870342.1,152.0,45.10000000000002,6.743421052631583,-0.7102272727272727,32041.72434210526,700.8694920132392 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,HHL,Himalayan Hydropower Limited,347.0,347.0,337.0,,337.0,338.0,-1.0,,3684.0,1243576.0,28.0,10.0,2.881844380403458,-0.2958579881656805,44413.42857142857,337.5613463626493 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,HIDCL,Hydorelectricity Investment and Development Company Ltd,260.0,260.0,256.1,,256.9,258.0,-1.1000000000000227,,2403.0,616109.5,29.0,3.8999999999999773,1.4999999999999913,-0.4263565891472957,21245.155172413793,256.3918019142738 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,189.0,191.6,188.9,,190.0,189.5,0.5,,34777.0,6609289.7,53.0,2.6999999999999886,1.4285714285714226,0.2638522427440633,124703.57924528302,190.04772407050638 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,HIMSTAR,Him Star Urja Company Limited,710.0,712.0,710.0,,711.1,725.0,-13.899999999999977,,405.0,288020.0,7.0,2.0,0.28169014084507044,-1.9172413793103416,41145.71428571428,711.1604938271605 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,880.0,885.0,860.2,,885.0,880.0,5.0,,117.0,102652.6,4.0,24.799999999999955,2.818181818181813,0.5681818181818182,25663.15,877.3726495726496 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,HLI,Himalayan Life Insurance Limited,324.0,326.0,320.6,,324.0,324.3,-0.30000000000001137,,11311.0,3653713.9,72.0,5.399999999999977,1.6666666666666596,-0.09250693802035503,50746.02638888889,323.0230660419061 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,HLICF,HLI Large Cap Fund,8.7,8.95,8.69,,8.69,8.69,0.0,,500.0,4374.0,4.0,0.2599999999999998,2.9885057471264345,0.0,1093.5,8.748 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,HPPL,Himalayan Power Partner Ltd.,388.0,388.0,377.5,,380.0,388.0,-8.0,,38544.0,14626468.9,97.0,10.5,2.7061855670103094,-2.0618556701030926,150788.33917525774,379.4745978621835 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,HRL,Himalayan Reinsurance Limited,597.0,601.8,590.0,,592.0,597.0,-5.0,,29544.0,17483220.69,159.0,11.799999999999955,1.9765494137353359,-0.8375209380234505,109957.3628301887,591.7689104386678 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,HURJA,Himalaya Urja Bikas Company Limited,230.5,235.0,230.1,,232.1,232.0,0.09999999999999432,,7345.0,1711239.0,27.0,4.900000000000006,2.1258134490238634,0.043103448275859615,63379.22222222222,232.98012253233492 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,ICFC,ICFC Finance Limited,610.1,614.1,607.0,,607.0,613.0,-6.0,,2400.0,1461843.0,15.0,7.100000000000023,1.1637436485822032,-0.9787928221859705,97456.2,609.10125 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,ICFCD89,8% ICFC Finance Limited Debenture 2089,1092.3,1092.3,1091.1,,1091.1,1092.3,-1.2000000000000455,,35.0,38200.5,3.0,1.2000000000000455,0.10985992859105058,-0.10985992859105058,12733.5,1091.442857142857 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,IHL,Ingwa Hydropower Limited,350.0,350.0,347.6,,347.6,347.1,0.5,,220.0,76507.0,4.0,2.3999999999999773,0.6857142857142793,0.14405070584845864,19126.75,347.7590909090909 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,850.0,955.0,850.0,,867.0,883.9,-16.899999999999977,,1207.0,1050760.6,16.0,105.0,12.352941176470589,-1.9119809933250342,65672.5375,870.5555923777963 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,ILI,IME Life Insurance Company Limited,420.0,420.0,416.0,,416.3,420.0,-3.6999999999999886,,511.0,212785.9,41.0,4.0,0.9523809523809524,-0.8809523809523783,5189.9,416.41076320939334 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,JBBL,Jyoti Bikas Bank Limited,344.0,347.0,343.0,,345.0,345.5,-0.5,,3228.0,1117103.2,17.0,4.0,1.1627906976744187,-0.1447178002894356,65711.95294117647,346.06666666666666 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1246.0,1260.8,1246.0,,1258.0,1255.1,2.900000000000091,,314.0,394075.4,17.0,14.799999999999955,1.1878009630818582,0.23105728627201746,23180.90588235294,1255.0171974522293 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,JFL,Janaki Finance Company Limited,393.0,393.0,390.5,,392.0,393.0,-1.0,,174.0,68297.0,4.0,2.5,0.6361323155216284,-0.2544529262086514,17074.25,392.51149425287355 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,JHAPA,Jhapa Energy Limited,1111.0,1120.0,1101.1,,1110.0,1119.0,-9.0,,1019.0,1132033.0,22.0,18.90000000000009,1.7011701170117095,-0.8042895442359249,51456.045454545456,1110.9254170755644 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,JOSHI,Joshi Hydropower Development Company Ltd,262.6,269.9,262.5,,263.0,265.0,-2.0,,1550.0,409085.0,10.0,7.399999999999977,2.817974105102809,-0.7547169811320755,40908.5,263.9258064516129 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,KAHL,Kalanga Hydro Limited,534.0,535.0,521.1,,527.0,536.0,-9.0,,12326.0,6513408.3,503.0,13.899999999999977,2.6029962546816434,-1.6791044776119404,12949.121868787275,528.4283871491157 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,KBL,Kumari Bank Limited,223.9,223.9,219.0,,220.1,222.0,-1.9000000000000057,,69813.0,15376897.2,179.0,4.900000000000006,2.1884769986601182,-0.8558558558558584,85904.45363128491,220.25836448798933 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,KBSH,Kutheli Bukhari Small Hydropower Limited,905.1,958.0,905.1,,932.3,931.0,1.2999999999999545,,9636.0,8927833.7,92.0,52.89999999999998,5.84465804883438,0.13963480128893174,97041.67065217391,926.5082710668327 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,KDBY,Kumari Dhanabriddhi Yojana,10.81,11.05,10.81,,11.05,11.1,-0.049999999999998934,,1800.0,19675.0,9.0,0.2400000000000002,2.2201665124884387,-0.4504504504504409,2186.1111111111113,10.930555555555555 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,KDL,Kalinchowk Darshan Limited,765.2,775.0,765.2,,770.0,770.0,0.0,,30.0,23102.0,3.0,9.799999999999955,1.280710925248295,0.0,7700.666666666667,770.0666666666667 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,KEF,Kumari Equity Fund,10.47,10.47,10.26,,10.26,10.28,-0.019999999999999574,,1100.0,11307.0,2.0,0.21000000000000085,2.005730659025796,-0.19455252918287524,5653.5,10.27909090909091 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,KHPL,Kalinchock Hydropower Limited,890.0,890.0,861.0,,868.0,902.0,-34.0,,10864.0,9485005.1,171.0,29.0,3.258426966292135,-3.7694013303769403,55467.86608187134,873.0674797496317 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,KKHC,Khanikhola Hydropower Co. Ltd.,295.1,298.0,291.2,,291.5,296.0,-4.5,,33560.0,9865519.1,116.0,6.800000000000011,2.3043036258895326,-1.5202702702702704,85047.57844827586,293.9666001191895 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,779.0,779.0,779.0,,779.0,779.5,-0.5,,10.0,7790.0,1.0,0.0,0.0,-0.06414368184733803,7790.0,779.0 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,KPCL,Kalika power Company Ltd,466.0,466.8,465.4,,465.7,473.0,-7.300000000000011,,1107.0,515922.4,16.0,1.400000000000034,0.3004291845493635,-1.5433403805496853,32245.15,466.05456187895214 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,KSBBL,Kamana Sewa Bikas Bank Limited,475.1,485.0,472.1,,475.1,479.0,-3.8999999999999773,,2766.0,1318546.7,15.0,12.899999999999977,2.7152178488739165,-0.8141962421711852,87903.11333333333,476.69801156905277 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,KSY,Kumari Sabal Yojana,9.61,9.61,9.5,,9.51,9.9,-0.39000000000000057,,1200.0,11445.0,4.0,0.10999999999999943,1.1446409989594115,-3.939393939393945,2861.25,9.5375 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,LBBL,Lumbini Bikas Bank Ltd.,488.0,493.5,487.0,,491.0,490.2,0.8000000000000114,,4198.0,2057296.7,21.0,6.5,1.331967213114754,0.16319869441044704,97966.50952380952,490.06591233920915 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,LEC,Liberty Energy Company Limited,224.0,227.1,221.2,,222.5,224.8,-2.3000000000000114,,22208.0,4948257.5,66.0,5.900000000000006,2.633928571428574,-1.0231316725978699,74973.59848484848,222.81418858069165 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,LICN,Life Insurance Corporation (Nepal) Limited,793.0,793.0,781.0,,781.0,788.0,-7.0,,500.0,392540.0,9.0,12.0,1.5132408575031526,-0.8883248730964468,43615.555555555555,785.08 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,880.0,880.0,880.0,,880.0,898.0,-18.0,,10.0,8800.0,1.0,0.0,0.0,-2.0044543429844097,8800.0,880.0 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,LSL,Laxmi Sunrise Bank Limited,228.5,228.5,224.0,,227.0,226.8,0.19999999999998863,,38493.0,8654852.4,41.0,4.5,1.9693654266958425,0.08818342151674984,211093.96097560978,224.84224144649679 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,LVF2,Laxmi Value Fund 2,9.04,9.31,9.04,,9.16,9.13,0.02999999999999936,,3800.0,35201.0,4.0,0.27000000000000135,2.9867256637168293,0.32858707557502037,8800.25,9.263421052631578 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,MABEL,Mabilung Energy Limited,583.1,590.0,583.1,,587.1,595.5,-8.399999999999977,,1842.0,1081482.2,31.0,6.899999999999977,1.1833304750471578,-1.4105793450881574,34886.522580645156,587.1238870792616 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,MAKAR,Makar Jitumaya Suri Hydropower Limited,438.0,438.0,433.1,,433.1,437.9,-4.7999999999999545,,475.0,206741.0,10.0,4.899999999999977,1.1187214611872094,-1.096140671386151,20674.1,435.2442105263158 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,MANDU,Mandu Hydropower Limited,825.0,825.0,810.0,,820.0,816.0,4.0,,5900.0,4829945.0,13.0,15.0,1.8181818181818181,0.49019607843137253,371534.23076923075,818.6347457627119 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,810.2,820.0,810.2,,820.0,829.9,-9.899999999999977,,130.0,105424.0,2.0,9.799999999999955,1.2095778820044376,-1.1929148090131314,52712.0,810.9538461538461 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,264.2,268.4,264.2,,266.5,266.5,0.0,,3813.0,1017665.0,41.0,4.199999999999989,1.5897047691143034,0.0,24821.09756097561,266.89352216102805 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,MBL,Machhapuchhre Bank Limited,257.9,257.9,254.0,,254.5,257.0,-2.5,,7041.0,1796495.2,35.0,3.8999999999999773,1.512214036448227,-0.9727626459143969,51328.434285714284,255.147734696776 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,MBLEF,MBL Equity Fund,9.9,9.9,9.9,,9.9,10.1,-0.1999999999999993,,100.0,990.0,1.0,0.0,0.0,-1.9801980198019733,990.0,9.9 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,MCHL,Menchhiyam Hydropower Limited,280.0,285.8,280.0,,280.0,282.0,-2.0,,165.0,46577.0,6.0,5.800000000000011,2.0714285714285756,-0.7092198581560284,7762.833333333333,282.2848484848485 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,MDB,Miteri Development Bank Limited,580.0,589.9,580.0,,589.7,584.0,5.7000000000000455,,220.0,129659.0,4.0,9.899999999999977,1.706896551724134,0.9760273972602818,32414.75,589.3590909090909 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,MEHL,Manakamana Engineering Hydropower Limited,301.0,301.0,295.1,,297.0,306.0,-9.0,,1139.0,341712.0,19.0,5.899999999999977,1.960132890365441,-2.941176470588235,17984.842105263157,300.01053555750656 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,MEL,Modi Energy Limited,213.1,218.0,213.1,,217.0,217.0,0.0,,555.0,120112.5,19.0,4.900000000000006,2.2993899577663095,0.0,6321.710526315789,216.4189189189189 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,MEN,Mountain Energy Nepal Limited,594.9,595.0,586.1,,594.0,595.8,-1.7999999999999545,,7951.0,4719624.3,43.0,8.899999999999977,1.496049756261553,-0.3021148036253701,109758.70465116279,593.5887687083385 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,MERO,Mero Microfinance Bittiya Sanstha Ltd.,670.0,670.0,665.0,,665.0,677.0,-12.0,,200.0,133250.0,3.0,5.0,0.7462686567164178,-1.7725258493353029,44416.666666666664,666.25 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,MFIL,Manjushree Finance Ltd.,760.0,788.0,760.0,,783.0,788.0,-5.0,,1672.0,1309490.0,14.0,28.0,3.684210526315789,-0.6345177664974619,93535.0,783.1877990430622 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,MHCL,Molung Hydropower Company Limited,316.0,322.9,313.3,,313.3,315.2,-1.8999999999999773,,80.0,25238.0,8.0,9.599999999999966,3.037974683544293,-0.6027918781725816,3154.75,315.475 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,MHL,Mandakini Hydropower Limited,480.0,480.0,463.0,,465.0,470.0,-5.0,,100.0,46633.0,7.0,17.0,3.5416666666666665,-1.0638297872340425,6661.857142857143,466.33 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,MHNL,Mountain Hydro Nepal Limited,248.0,248.0,235.6,,242.5,245.0,-2.5,,2081.0,493660.1,19.0,12.400000000000006,5.000000000000003,-1.0204081632653061,25982.110526315788,237.2225372417107 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,MKCL,Muktinath Krishi Company Limited,1100.0,1101.0,1100.0,,1101.0,1120.0,-19.0,,40.0,44030.0,4.0,1.0,0.09090909090909091,-1.6964285714285714,11007.5,1100.75 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,MKHC,Maya Khola Hydropower Company Limited,275.0,289.6,275.0,,283.9,285.0,-1.1000000000000227,,2590.0,735311.5,15.0,14.600000000000023,5.3090909090909175,-0.3859649122807097,49020.76666666667,283.90405405405403 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,MKHL,Mai Khola Hydropower Limited,497.0,510.0,497.0,,498.0,510.0,-12.0,,1111.0,556729.5,23.0,13.0,2.61569416498994,-2.3529411764705883,24205.630434782608,501.1066606660666 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,MKJC,Mailung Khola Jal Vidhyut Company Limited,456.0,456.0,454.0,,455.0,468.0,-13.0,,4700.0,2138791.5,19.0,2.0,0.43859649122807015,-2.7777777777777777,112567.97368421052,455.0620212765958 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1118.0,1118.0,1117.0,,1117.0,1134.0,-17.0,,110.0,122961.0,3.0,1.0,0.08944543828264759,-1.4991181657848323,40987.0,1117.8272727272727 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,MLBL,Mahalaxmi Bikas Bank Ltd.,352.9,353.0,350.4,,350.8,352.9,-2.099999999999966,,1917.0,672769.0,16.0,2.6000000000000227,0.7367526211391394,-0.595069424766213,42048.0625,350.9488784559207 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1675.0,1675.0,1639.3,,1655.0,1690.0,-35.0,,310.0,509536.5,10.0,35.700000000000045,2.1313432835820922,-2.0710059171597637,50953.65,1643.6661290322581 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,MMF1,Mega Mutual Fund -1,8.74,9.15,8.74,,9.1,9.0,0.09999999999999964,,5400.0,49308.0,4.0,0.41000000000000014,4.691075514874143,1.1111111111111072,12327.0,9.13111111111111 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,471.5,480.0,471.0,,480.0,485.0,-5.0,,111.0,52676.5,11.0,9.0,1.9088016967126193,-1.0309278350515463,4788.772727272727,474.56306306306305 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,MNBBL,Muktinath Bikas Bank Ltd.,371.8,371.8,368.0,,368.2,370.0,-1.8000000000000114,,1770.0,652431.7,22.0,3.8000000000000114,1.0220548682087174,-0.48648648648648957,29655.986363636363,368.6054802259887 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,MNMF1,Muktinath Mutual Fund 1,9.51,9.77,9.51,,9.57,9.58,-0.009999999999999787,,950.0,9202.5,4.0,0.2599999999999998,2.73396424815983,-0.1043841336116888,2300.625,9.686842105263159 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,MPFL,Multipurpose Finance Company Limited,607.0,617.0,607.0,,610.3,618.3,-8.0,,225.0,137641.2,7.0,10.0,1.6474464579901154,-1.2938702895034773,19663.028571428575,611.7386666666667 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,MSHL,Mid Solu Hydropower Limited,604.0,604.0,604.0,,604.0,602.5,1.5,,54.0,32616.0,4.0,0.0,0.0,0.24896265560165973,8154.0,604.0 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1200.0,1200.0,1190.0,,1190.0,1220.0,-30.0,,56.0,66740.0,2.0,10.0,0.8333333333333334,-2.459016393442623,33370.0,1191.7857142857142 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,NABBC,Narayani Development Bank Limited,790.0,790.0,775.0,,790.0,780.2,9.799999999999955,,1797.0,1413975.0,12.0,15.0,1.89873417721519,1.2560881825172974,117831.25,786.8530884808014 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,NABIL,Nabil Bank Limited,554.5,555.0,550.0,,554.9,554.5,0.39999999999997726,,12301.0,6794616.7,136.0,5.0,0.9017132551848512,0.072137060414784,49960.41691176471,552.3629542313633 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,749.0,749.0,726.6,,726.6,741.0,-14.399999999999977,,62.0,46169.2,3.0,22.399999999999977,2.9906542056074734,-1.9433198380566772,15389.733333333332,744.6645161290322 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,NBF3,Nabil Balanced Fund-3,9.75,9.75,9.6,,9.6,9.85,-0.25,,700.0,6750.0,3.0,0.15000000000000036,1.538461538461542,-2.5380710659898478,2250.0,9.642857142857142 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,NBL,Nepal Bank Limited,266.0,272.0,265.6,,266.0,270.0,-4.0,,8000.0,2127832.1,37.0,6.399999999999977,2.4060150375939764,-1.4814814814814816,57508.975675675676,265.9790125 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1454.0,1455.1,1454.0,,1455.0,1495.0,-40.0,,168.0,244419.0,7.0,1.099999999999909,0.0756533700137489,-2.6755852842809364,34917.0,1454.875 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,NFS,Nepal Finance Ltd.,582.0,582.0,572.0,,575.0,575.0,0.0,,1406.0,806071.8,16.0,10.0,1.718213058419244,0.0,50379.4875,573.3085348506402 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,NGPL,Ngadi Group Power Ltd.,425.0,425.0,404.0,,404.0,407.9,-3.8999999999999773,,37188.0,15079248.0,93.0,21.0,4.941176470588235,-0.9561166952684426,162142.4516129032,405.486931268151 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,NHPC,National Hydro Power Company Limited,260.0,267.9,260.0,,266.0,265.0,1.0,,39991.0,10586367.4,140.0,7.899999999999977,3.03846153846153,0.37735849056603776,75616.91,264.7187467180116 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,NIBLGF,NIBL Growth Fund,9.03,9.18,9.03,,9.18,9.0,0.17999999999999972,,3100.0,28443.0,2.0,0.15000000000000036,1.6611295681063163,1.999999999999997,14221.5,9.175161290322581 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,NIBLSTF,NIBL Stable Fund,8.89,8.89,8.63,,8.63,8.77,-0.1399999999999988,,3200.0,28396.0,3.0,0.2599999999999998,2.92463442069741,-1.5963511972633841,9465.333333333334,8.87375 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,NIBSF2,NIBL Samriddhi Fund -2,9.0,9.0,8.99,,8.99,8.8,0.1899999999999995,,5240.0,47109.0,3.0,0.009999999999999787,0.11111111111110875,2.1590909090909034,15703.0,8.99026717557252 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,NICA,NIC Asia Bank Ltd.,335.0,340.0,335.0,,339.8,339.9,-0.0999999999999659,,1685.0,565669.8,25.0,5.0,1.4925373134328357,-0.0294204177699223,22626.792,335.7090801186944 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,NICFC,NIC Asia Flexi CAP Fund,9.3,9.3,9.03,,9.03,9.28,-0.25,,500.0,4569.0,4.0,0.27000000000000135,2.903225806451627,-2.6939655172413794,1142.25,9.138 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,NICL,Nepal Insurance Co. Ltd.,500.1,505.0,500.0,,505.0,505.0,0.0,,1386.0,698256.1,15.0,5.0,0.9998000399920015,0.0,46550.40666666666,503.79227994227995 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,546.0,550.0,545.3,,547.0,552.0,-5.0,,2040.0,1113516.7,9.0,4.7000000000000455,0.8608058608058692,-0.9057971014492754,123724.07777777777,545.8415196078431 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,NICSF,NIC Asia Select Fund 30,8.97,9.0,8.77,,8.78,8.8,-0.02000000000000135,,4320.0,38563.4,6.0,0.23000000000000043,2.5641025641025683,-0.22727272727274261,6427.233333333334,8.926712962962963 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,NIFRA,Nepal Infrastructure Bank Limited,246.2,249.8,246.2,,248.6,248.0,0.5999999999999943,,17009.0,4230411.2,87.0,3.6000000000000227,1.4622258326563862,0.24193548387096545,48625.41609195402,248.71604444705744 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,NIL,Neco Insurance Limited,618.1,621.0,618.0,,621.0,618.1,2.8999999999999773,,215.0,132987.6,8.0,3.0,0.4853583562530335,0.4691797443779287,16623.45,618.546976744186 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,NIMB,Nepal Investment Mega Bank Limited,189.1,200.0,189.1,,197.1,199.0,-1.9000000000000057,,21161.0,4156652.8,91.0,10.900000000000006,5.76414595452142,-0.9547738693467365,45677.5032967033,196.42988516610745 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,NLG,NLG Insurance Company Ltd.,571.1,585.0,570.0,,571.4,584.0,-12.600000000000023,,9283.0,5295142.6,23.0,15.0,2.626510243389949,-2.1575342465753464,230223.59130434782,570.4128622212646 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,NLIC,Nepal Life Insurance Co. Ltd.,754.0,754.0,747.0,,750.0,752.0,-2.0,,2079.0,1558609.1,25.0,7.0,0.9283819628647214,-0.26595744680851063,62344.364,749.6917267917269 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,NLICL,National Life Insurance Co. Ltd.,587.0,587.0,565.0,,570.0,570.0,0.0,,21409.0,12183281.2,35.0,22.0,3.747870528109029,0.0,348093.7485714285,569.0728758933159 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,NMB,NMB Bank Limited,250.0,250.0,245.1,,246.9,248.6,-1.6999999999999886,,4807.0,1181071.0,28.0,4.900000000000006,1.9600000000000024,-0.6838294448913872,42181.107142857145,245.6981485333888 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,NMB50,NMB 50,10.69,10.69,10.69,,10.69,10.69,0.0,,185.0,1977.65,1.0,0.0,0.0,0.0,1977.65,10.690000000000001 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,NMBHF2,NMB Hybrid Fund L- II,9.58,9.6,9.58,,9.58,9.75,-0.16999999999999993,,1200.0,11506.0,8.0,0.019999999999999574,0.2087682672233776,-1.7435897435897427,1438.25,9.588333333333333 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,NMBMF,NMB Microfinance Bittiya Sanstha Ltd.,610.2,610.2,610.1,,610.1,627.9,-17.799999999999955,,100.0,61012.0,2.0,0.10000000000002274,0.016388069485418343,-2.8348463131071755,30506.0,610.12 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,NMFBS,National Laghubitta Bittiya Sanstha Limited,1116.0,1116.0,1111.1,,1113.1,1116.0,-2.900000000000091,,518.0,576705.0,8.0,4.900000000000091,0.43906810035843113,-0.25985663082438093,72088.125,1113.3301158301158 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,NMIC,Nepal Micro Insurance Company Limited,915.1,937.0,913.1,,920.0,922.0,-2.0,,504.0,462465.3,12.0,23.899999999999977,2.611736422248932,-0.21691973969631237,38538.775,917.5898809523809 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,530.0,530.0,516.0,,518.2,520.0,-1.7999999999999545,,2395.0,1242524.0,29.0,14.0,2.6415094339622645,-0.34615384615383743,42845.65517241379,518.7991649269311 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,NRIC,Nepal Reinsurance Company Limited,950.0,950.0,930.0,,941.0,945.0,-4.0,,5946.0,5562561.8,62.0,20.0,2.1052631578947367,-0.4232804232804233,89718.73870967742,935.5132526067945 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,NRM,Nepal Republic Media Limited,304.0,316.0,303.8,,311.0,313.0,-2.0,,210.0,65409.0,16.0,12.199999999999989,4.013157894736839,-0.6389776357827476,4088.0625,311.4714285714286 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,NRN,NRN Infrastructure and Development Limited,1400.0,1410.7,1388.0,,1394.0,1402.0,-8.0,,11030.0,15374316.6,73.0,22.700000000000045,1.6214285714285748,-0.5706134094151213,210607.07671232877,1393.8636990027198 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,NSIF2,NMB Sulav Investment Fund - 2,10.66,10.66,10.66,,10.66,10.66,0.0,,200.0,2132.0,1.0,0.0,0.0,0.0,2132.0,10.66 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,NSY,Nepal Life Samriddhi Lagani Yojana,9.3,9.35,9.1,,9.35,9.3,0.049999999999998934,,2000.0,18382.0,10.0,0.25,2.6881720430107525,0.5376344086021391,1838.2,9.191 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,NTC,Nepal Doorsanchar Company Limited,850.0,869.0,850.0,,866.0,865.0,1.0,,936.0,808548.4,33.0,19.0,2.235294117647059,0.11560693641618498,24501.466666666667,863.8337606837607 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,609.0,609.0,601.1,,606.0,611.0,-5.0,,414.0,250617.3,6.0,7.899999999999977,1.2972085385878451,-0.8183306055646482,41769.549999999996,605.3557971014493 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,NWCL,Nepal Warehousing Company Limited ,692.1,700.0,692.1,,695.1,712.0,-16.899999999999977,,455.0,317206.0,15.0,7.899999999999977,1.1414535471752605,-2.3735955056179745,21147.066666666666,697.156043956044 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,NYADI,Nyadi Hydropower Limited,360.1,365.0,360.1,,365.0,365.0,0.0,,200.0,72453.0,8.0,4.899999999999977,1.360733129686192,0.0,9056.625,362.265 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,OHL,Oriental Hotels Limited,675.0,675.0,666.0,,666.0,675.0,-9.0,,695.0,463775.0,3.0,9.0,1.3333333333333335,-1.3333333333333335,154591.66666666666,667.3021582733813 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,OMPL,Om Megashree Pharmaceuticals Limited,916.0,944.0,900.0,,903.5,934.0,-30.5,,1831.0,1670820.3,42.0,44.0,4.8034934497816595,-3.2655246252676657,39781.43571428572,912.5179137083561 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,PBD88,10% Prime Debenture 2088,1156.1,1156.1,1156.1,,1156.1,1181.0,-24.90000000000009,,30.0,34682.6,2.0,0.0,0.0,-2.1083827265029713,17341.3,1156.0866666666666 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,PCBL,Prime Commercial Bank Ltd.,240.1,243.0,240.1,,242.0,241.5,0.5,,2628.0,634449.7,29.0,2.9000000000000057,1.207830070803834,0.2070393374741201,21877.575862068963,241.41921613394214 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,PCIL,Palpa Cement Industries Limited,630.0,660.0,630.0,,641.0,649.5,-8.5,,4931.0,3163203.8,155.0,30.0,4.761904761904762,-1.308698999230177,20407.7664516129,641.4933684850943 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,PHCL,Peoples Hydropower Company Limited,296.7,300.0,296.6,,298.0,300.0,-2.0,,12190.0,3629561.0,41.0,3.3999999999999773,1.1459386585776803,-0.6666666666666667,88525.87804878049,297.74905660377357 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,PMHPL,Panchakanya Mai Hydropower Ltd,320.0,320.0,313.2,,313.5,320.0,-6.5,,1657.0,523085.0,15.0,6.800000000000011,2.1250000000000036,-2.03125,34872.333333333336,315.68195534097765 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,PMLI,Prabhu Mahalaxmi Life Insurance Limited,440.0,445.0,440.0,,441.0,440.5,0.5,,658.0,289796.5,14.0,5.0,1.1363636363636365,0.11350737797956867,20699.75,440.42021276595744 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,PPCL,Panchthar Power Compant Limited,321.1,334.0,321.1,,330.1,338.0,-7.899999999999977,,1405.0,464544.5,22.0,12.899999999999977,4.017440049828706,-2.337278106508869,21115.659090909092,330.63665480427045 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,PPL,People's Power Limited,311.6,329.0,311.6,,323.8,328.0,-4.199999999999989,,4646.0,1512672.0,34.0,17.399999999999977,5.584082156611032,-1.2804878048780453,44490.35294117647,325.5858803271631 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,PRIN,Prabhu Insurance Ltd.,671.3,671.3,671.3,,671.3,679.0,-7.7000000000000455,,15.0,10069.5,1.0,0.0,0.0,-1.1340206185567077,10069.5,671.3 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,PROFL,Progressive Finance Limited,430.0,430.0,430.0,,430.0,434.0,-4.0,,10.0,4300.0,1.0,0.0,0.0,-0.9216589861751152,4300.0,430.0 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,PRSF,Prabhu Smart Fund,12.9,12.9,12.7,,12.7,12.77,-0.07000000000000028,,540.0,6946.0,2.0,0.20000000000000107,1.5503875968992331,-0.5481597494126882,3473.0,12.862962962962962 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,PRVU,Prabhu Bank Limited,187.7,196.8,187.7,,194.0,195.4,-1.4000000000000057,,28133.0,5459942.7,93.0,9.100000000000023,4.848161960575399,-0.7164790174002076,58709.061290322585,194.07609213379305 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,PSF,Prabhu Select Fund,11.45,11.7,11.45,,11.7,11.8,-0.10000000000000142,,700.0,8099.0,4.0,0.25,2.183406113537118,-0.847457627118656,2024.75,11.57 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,PURE,Pure Energy Limited,833.0,833.0,829.0,,830.5,852.9,-22.399999999999977,,948.0,788153.0,17.0,4.0,0.4801920768307323,-2.6263336850744494,46361.94117647059,831.3850210970464 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,RADHI,Radhi Bidyut Company Ltd,725.0,728.0,714.0,,722.7,724.9,-2.199999999999932,,32716.0,23420547.1,36.0,14.0,1.9310344827586208,-0.30349013657055207,650570.7527777778,715.8744070179729 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,RAWA,Rawa Energy Development Limited,420.1,425.9,420.1,,425.0,428.0,-3.0,,2517.0,1066672.0,14.0,5.7999999999999545,1.3806236610330764,-0.7009345794392523,76190.85714285714,423.7870480731029 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,RBBF40,RBB Focus 40,9.29,9.29,9.01,,9.01,9.02,-0.009999999999999787,,600.0,5451.0,5.0,0.27999999999999936,3.013993541442405,-0.1108647450110841,1090.2,9.085 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,RBCL,Rastriya Beema Company Limited,14168.0,14168.0,14168.0,,14168.0,14600.0,-432.0,,20.0,283360.0,1.0,0.0,0.0,-2.958904109589041,283360.0,14168.0 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,RFPL,River Falls Power Limited,330.0,335.0,330.0,,332.5,333.5,-1.0,,1592.0,529395.2,22.0,5.0,1.5151515151515151,-0.29985007496251875,24063.41818181818,332.53467336683417 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,RHGCL,Rapti Hydro And General Construction Limited,259.0,260.1,259.0,,259.1,264.2,-5.099999999999966,,1571.0,407349.8,19.0,1.1000000000000227,0.4247104247104335,-1.9303557910673605,21439.463157894737,259.293316359007 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,258.5,258.5,255.0,,257.0,258.1,-1.1000000000000227,,11674.0,2999204.0,44.0,3.5,1.3539651837524178,-0.4261913986826899,68163.72727272728,256.913140311804 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,RIDI,Ridi Power Company Limited,345.0,366.0,345.0,,364.2,363.0,1.1999999999999886,,108149.0,39264421.9,196.0,21.0,6.086956521739131,0.33057851239669106,200328.6831632653,363.0585756687533 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,RLEL,Ridge Line Energy Limited,848.0,876.5,847.4,,876.5,867.8,8.700000000000045,,1475.0,1265286.1,55.0,29.100000000000023,3.4316037735849085,1.00253514634709,23005.20181818182,857.8210847457627 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,RLFL,Reliance Finance Ltd.,460.0,465.0,459.0,,460.0,465.0,-5.0,,4641.0,2134400.1,24.0,6.0,1.3043478260869565,-1.0752688172043012,88933.33750000001,459.9009049773756 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,RMF1,RBB Mutual Fund 1,9.55,9.56,9.55,,9.56,9.68,-0.11999999999999922,,400.0,3821.0,2.0,0.009999999999999787,0.1047120418848145,-1.2396694214875952,1910.5,9.5525 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,RNLI,Reliable Nepal Life Insurance Limited,440.2,441.0,439.6,,439.6,441.9,-2.2999999999999545,,4207.0,1852091.0,78.0,1.3999999999999773,0.3180372557928163,-0.5204797465489827,23744.75641025641,440.24031376277634 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,642.1,645.0,638.0,,638.0,640.1,-2.1000000000000227,,3402.0,2172513.2,15.0,7.0,1.0901728702694284,-0.3280737384783663,144834.21333333335,638.5988242210465 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,RSML,Reliance Spinning Mills Limited,3175.0,3175.0,2950.0,,2980.0,3024.0,-44.0,,8573.0,25577816.9,239.0,225.0,7.086614173228346,-1.455026455026455,107020.15439330543,2983.531657529453 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,RSY,Reliable Samriddhi Yojana,10.01,10.13,10.01,,10.13,10.25,-0.11999999999999922,,500.0,5042.0,5.0,0.120000000000001,1.1988011988012086,-1.1707317073170656,1008.4,10.084 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,SABBL,Salapa Bikas Bank Limited,1031.3,1060.0,1031.3,,1050.0,1063.0,-13.0,,3606.0,3749041.1,71.0,28.700000000000045,2.7828953747697125,-1.2229539040451554,52803.39577464789,1039.6675263449806 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,SADBL,Shangrila Development Bank Ltd.,415.0,415.0,410.0,,415.0,413.6,1.3999999999999773,,32203.0,13233691.1,28.0,5.0,1.2048192771084338,0.33849129593809896,472631.825,410.945908766264 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,SAGAR,Sagar Distillery Limited,1682.0,1710.0,1682.0,,1693.0,1704.0,-11.0,,5390.0,9138790.0,35.0,28.0,1.6646848989298455,-0.6455399061032864,261108.2857142857,1695.508348794063 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,SAGF,Sanima Growth Fund,10.05,10.05,10.05,,10.05,10.1,-0.049999999999998934,,300.0,3015.0,2.0,0.0,0.0,-0.4950495049504845,1507.5,10.05 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,SAHAS,Sahas Urja Limited,660.0,665.0,658.0,,661.0,661.0,0.0,,15566.0,10287071.5,82.0,7.0,1.0606060606060608,0.0,125452.09146341463,660.868013619427 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,SAIL,Shreenagar Agritech Industries Limited,1060.0,1080.0,1053.0,,1063.0,1075.0,-12.0,,6683.0,7097928.1,114.0,27.0,2.547169811320755,-1.1162790697674418,62262.52719298245,1062.0871016010774 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,SALICO,Sagarmatha Lumbini Insurance Co. Limited,593.0,593.0,585.2,,585.2,593.0,-7.7999999999999545,,67.0,39311.4,3.0,7.7999999999999545,1.3153456998313582,-1.3153456998313582,13103.800000000001,586.7373134328359 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,SAND2085,10% Sanima Bank Limited Debenture,1150.0,1150.0,1150.0,,1150.0,1150.0,0.0,,50.0,57500.0,1.0,0.0,0.0,0.0,57500.0,1150.0 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,SANIMA,Sanima Bank Limited,370.8,372.0,366.1,,370.0,370.9,-0.8999999999999773,,15748.0,5806603.3,52.0,5.899999999999977,1.5911542610571674,-0.24265300620112626,111665.44807692307,368.720046990094 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,SANVI,Sanvi Energy Limited,586.0,592.0,586.0,,586.0,593.5,-7.5,,1309.0,768724.0,31.0,6.0,1.023890784982935,-1.2636899747262005,24797.548387096773,587.2605042016806 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,SAPDBL,Saptakoshi Development Bank Ltd,798.0,940.0,798.0,,844.0,839.9,4.100000000000023,,19605.0,16913500.7,152.0,142.0,17.794486215538846,0.4881533515894777,111273.03092105263,862.7136291762305 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,SARBTM,Sarbottam Cement Limited,797.0,797.0,776.0,,794.9,790.0,4.899999999999977,,530.0,416409.0,12.0,21.0,2.6348808030112925,0.6202531645569591,34700.75,785.677358490566 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,SBCF,Sunrise Bluechip Fund,9.5,9.5,9.5,,9.5,9.5,0.0,,200.0,1900.0,1.0,0.0,0.0,0.0,1900.0,9.5 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,SBI,Nepal SBI Bank Limited,408.9,409.0,402.1,,405.0,406.9,-1.8999999999999773,,1940.0,788520.2,10.0,6.899999999999977,1.687454145267786,-0.4669451953796946,78852.01999999999,406.45371134020616 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,SBL,Siddhartha Bank Limited,410.0,412.0,407.2,,410.9,410.7,0.19999999999998863,,74707.0,30582390.2,65.0,4.800000000000011,1.170731707317076,0.048697345994640526,470498.31076923077,409.36445313022875 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,SBLD2091,7.25% SBL Debenture 2091,1065.0,1065.0,1065.0,,1065.0,1065.0,0.0,,25.0,26625.0,1.0,0.0,0.0,0.0,26625.0,1065.0 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,SCB,Standard Chartered Bank Limited,657.9,657.9,650.0,,652.0,652.0,0.0,,1710.0,1113259.0,13.0,7.899999999999977,1.2007903936768471,0.0,85635.30769230769,651.0286549707603 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,SEF,Siddhartha Equity Fund,9.98,10.1,9.98,,10.0,9.81,0.1899999999999995,,400.0,4008.0,4.0,0.11999999999999922,1.2024048096192306,1.9367991845056012,1002.0,10.02 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,SGHC,Swet-Ganga Hydropower & Construction Limited ,310.0,325.0,310.0,,320.0,318.0,2.0,,2070.0,659328.0,24.0,15.0,4.838709677419355,0.628930817610063,27472.0,318.51594202898553 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,SGHL,Sanigad Hydro Limited,545.8,545.8,508.2,,512.0,519.9,-7.899999999999977,,23696.0,12167722.7,784.0,37.599999999999966,6.888970318798089,-1.5195229851894552,15520.054464285713,513.492686529372 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,SGIC,Sanima GIC Insurance Limited,465.0,465.0,456.0,,457.0,459.8,-2.8000000000000114,,1170.0,536978.0,11.0,9.0,1.935483870967742,-0.6089604175728602,48816.181818181816,458.9555555555556 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,SHEL,Singati Hydro Energy Limited,305.0,306.0,302.7,,305.0,305.0,0.0,,14440.0,4404312.9,57.0,3.3000000000000114,1.0819672131147577,0.0,77268.64736842107,305.0078185595568 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,SHINE,Shine Resunga Development Bank Ltd.,410.0,410.0,406.0,,408.1,410.0,-1.8999999999999773,,1747.0,712462.0,15.0,4.0,0.975609756097561,-0.4634146341463359,47497.46666666667,407.8202633085289 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,SHINED,Shine Resunga Debenture,1092.0,1092.0,1092.0,,1092.0,1109.0,-17.0,,25.0,27300.0,1.0,0.0,0.0,-1.532912533814247,27300.0,1092.0 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,SHIVM,SHIVAM CEMENTS LTD,635.0,638.7,633.0,,635.7,636.0,-0.2999999999999545,,17479.0,11099549.7,75.0,5.7000000000000455,0.8976377952755977,-0.047169811320747566,147993.99599999998,635.0220092682647 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,SHL,Soaltee Hotel Limited,496.0,497.4,496.0,,496.3,500.0,-3.6999999999999886,,2499.0,1241513.6,11.0,1.3999999999999773,0.28225806451612445,-0.7399999999999977,112864.87272727274,496.8041616646659 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,SHPC,Sanima Mai Hydropower Ltd.,500.0,501.6,498.1,,500.0,505.0,-5.0,,25801.0,12893633.5,52.0,3.5,0.7000000000000001,-0.9900990099009901,247954.49038461538,499.73386690438355 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,SICL,Shikhar Insurance Co. Ltd.,605.5,620.0,605.5,,620.0,613.0,7.0,,180.0,110574.0,5.0,14.5,2.3947151114781176,1.1419249592169658,22114.8,614.3 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,SIFC,Shree Investment Finance Co. Ltd.,520.0,520.0,510.0,,511.0,517.8,-6.7999999999999545,,514.0,262254.0,4.0,10.0,1.9230769230769231,-1.3132483584395434,65563.5,510.22178988326846 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,SIKLES,Sikles Hydropower Limited,558.6,558.9,557.0,,557.0,558.6,-1.6000000000000227,,278.0,154953.5,8.0,1.8999999999999773,0.34013605442176464,-0.28643036161833557,19369.1875,557.386690647482 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,SINDU,Sindhu Bikash Bank Ltd,714.0,714.0,695.8,,699.0,701.0,-2.0,,3750.0,2627339.6,35.0,18.200000000000045,2.5490196078431433,-0.28530670470756064,75066.84571428572,700.6238933333334 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,SIPD,Shikhar power Development Limited,661.0,669.0,648.0,,658.0,678.9,-20.899999999999977,,5355.0,3517104.9,85.0,21.0,3.177004538577912,-3.0785093533657353,41377.70470588235,656.7889635854342 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,266.0,272.0,266.0,,272.0,274.0,-2.0,,441.0,118884.0,13.0,6.0,2.2556390977443606,-0.7299270072992701,9144.923076923076,269.578231292517 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,SJLIC,SuryaJyoti Life Insurance Company Limited,415.0,415.0,414.1,,415.0,417.7,-2.6999999999999886,,595.0,246740.0,16.0,0.8999999999999773,0.2168674698795126,-0.64639693559971,15421.25,414.6890756302521 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,768.0,768.0,751.6,,753.2,757.9,-4.699999999999932,,3166.0,2384173.5,24.0,16.399999999999977,2.1354166666666634,-0.6201345823987243,99340.5625,753.0554327226785 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,SKHEL,Suryakunda Hydro Electric Limited,976.0,997.0,952.0,,955.0,976.0,-21.0,,163.0,156448.0,10.0,45.0,4.610655737704918,-2.151639344262295,15644.8,959.8036809815951 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,SKHL,Super Khudi Hydropower Limited,870.0,884.9,847.0,,882.0,871.0,11.0,,7293.0,6352961.8,103.0,37.89999999999998,4.356321839080457,1.2629161882893225,61679.24077669903,871.1040449746332 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,810.0,810.0,801.0,,801.0,809.0,-8.0,,436.0,351708.0,8.0,9.0,1.1111111111111112,-0.9888751545117428,43963.5,806.6697247706422 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1090.0,1090.0,1090.0,,1090.0,1090.0,0.0,,10.0,10900.0,1.0,0.0,0.0,0.0,10900.0,1090.0 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,SLCF,Sanima Large Cap Fund,9.7,9.7,9.7,,9.7,9.99,-0.2900000000000009,,400.0,3880.0,1.0,0.0,0.0,-2.902902902902912,3880.0,9.7 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,732.0,732.0,721.0,,721.5,740.0,-18.5,,1813.0,1319506.4,15.0,11.0,1.5027322404371584,-2.5,87967.09333333332,727.8027578599007 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,SMB,Support Microfinance Bittiya Sanstha Ltd.,1817.1,1830.0,1817.1,,1830.0,1816.0,14.0,,320.0,584617.2,5.0,12.900000000000091,0.709922403830284,0.7709251101321586,116923.43999999999,1826.9287499999998 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1500.0,1500.0,1500.0,,1500.0,1500.0,0.0,,4.0,5820.0,1.0,0.0,0.0,0.0,5820.0,1455.0 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,SMH,Super Mai Hydropower Limited,515.0,515.0,497.0,,498.2,502.9,-4.699999999999989,,8814.0,4499552.7,35.0,18.0,3.4951456310679614,-0.9345794392523343,128558.64857142858,510.5006466984343 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,SMHL,Super Madi Hydropower Limited,493.0,498.0,489.0,,496.0,496.0,0.0,,29866.0,14677153.9,83.0,9.0,1.8255578093306288,0.0,176833.17951807228,491.43353311457844 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,SMJC,Sagarmatha Jalabidhyut Company Limited,438.1,442.0,438.1,,441.3,442.0,-0.6999999999999886,,410.0,180498.0,16.0,3.8999999999999773,0.890207715133526,-0.1583710407239793,11281.125,440.2390243902439 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,759.0,759.0,750.1,,750.1,768.9,-18.799999999999955,,196.0,148396.5,6.0,8.899999999999977,1.1725955204216043,-2.445051372089993,24732.75,757.125 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,SNLI,Sun Nepal Life Insurance Company Limited,428.0,428.0,425.0,,425.3,428.0,-2.6999999999999886,,1699.0,722326.7,48.0,3.0,0.7009345794392523,-0.6308411214953245,15048.472916666666,425.14814596821657 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,SNORL,Snow Rivers Limited,925.0,996.0,912.0,,935.2,938.0,-2.7999999999999545,,17791.0,16753235.2,253.0,84.0,9.08108108108108,-0.2985074626865623,66218.3209486166,941.6691135967624 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,SOHL,Solu Hydropower Limited,571.0,579.0,566.2,,573.0,571.0,2.0,,27405.0,15689974.5,228.0,12.799999999999955,2.2416812609457013,0.3502626970227671,68815.67763157895,572.5223316912972 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,SONA,Sonapur Minerals And Oil Limited,405.0,406.0,404.0,,406.0,408.8,-2.8000000000000114,,6364.0,2573412.8,40.0,2.0,0.49382716049382713,-0.6849315068493178,64335.31999999999,404.37033312382147 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,SOPL,Sopan Pharmaceuticals Limited,783.8,824.0,783.8,,823.0,825.0,-2.0,,7925.0,6463851.9,297.0,40.200000000000045,5.128859402908911,-0.24242424242424243,21763.811111111114,815.628 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,SPC,Samling Power Company Limited,412.0,412.0,407.0,,410.0,415.0,-5.0,,1117.0,456842.7,19.0,5.0,1.2135922330097086,-1.2048192771084338,24044.35263157895,408.99077887197853 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,SPDL,Synergy Power Development Ltd.,370.1,370.1,365.2,,368.0,374.9,-6.899999999999977,,14487.0,5319299.8,35.0,4.900000000000034,1.3239664955417545,-1.840490797546006,151979.9942857143,367.177455649893 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,SPHL,Sayapatri Hydropower Limited,520.0,565.0,515.0,,529.0,536.0,-7.0,,790.0,428000.0,24.0,50.0,9.615384615384617,-1.3059701492537312,17833.333333333332,541.7721518987341 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,SPIL,Siddhartha Premier Insurance Limited,690.0,690.0,685.3,,685.3,700.0,-14.700000000000045,,100.0,68607.0,5.0,4.7000000000000455,0.6811594202898617,-2.1000000000000063,13721.4,686.07 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,SPL,Shuvam Power Limited,651.0,651.1,651.0,,651.0,664.0,-13.0,,1200.0,781210.0,6.0,0.10000000000002274,0.01536098310292208,-1.957831325301205,130201.66666666667,651.0083333333333 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,SRLI,Sanima Reliance Life Insurance Limited,381.5,381.5,376.1,,378.1,381.5,-3.3999999999999773,,1687.0,638207.3,29.0,5.399999999999977,1.4154652686762719,-0.8912188728702432,22007.14827586207,378.3090100770599 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,SSHL,Shiva Shree Hydropower Ltd,203.5,205.0,202.3,,203.0,203.0,0.0,,18080.0,3690173.5,65.0,2.6999999999999886,1.3267813267813213,0.0,56771.9,204.10251659292035 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,STC,Salt Trading Corporation,5200.0,5200.0,5150.0,,5190.0,5189.0,1.0,,161.0,831530.0,7.0,50.0,0.9615384615384616,0.01927153594141453,118790.0,5164.782608695652 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2023.0,2023.0,2023.0,,2023.0,2011.1,11.900000000000091,,10.0,20230.0,1.0,0.0,0.0,0.5917159763313655,20230.0,2023.0 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,683.0,683.0,673.0,,675.0,673.0,2.0,,250.0,169418.0,8.0,10.0,1.4641288433382138,0.2971768202080238,21177.25,677.672 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,616.0,620.0,616.0,,619.0,627.0,-8.0,,533.0,330245.0,9.0,4.0,0.6493506493506493,-1.2759170653907497,36693.88888888889,619.5966228893058 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,SYPNL,SY Panel Nepal Limited,1264.5,1343.9,1264.5,,1317.2,1331.0,-13.799999999999955,,13053.0,17293329.4,172.0,79.40000000000009,6.279161724001589,-1.0368144252441738,100542.61279069766,1324.8547766796903 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,TAMOR,Sanima Middle Tamor Hydropower Limited,448.1,450.0,445.0,,450.0,451.0,-1.0,,8350.0,3725896.4,39.0,5.0,1.115822361080116,-0.22172949002217296,95535.80512820513,446.2151377245509 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,TPC,Terhathum Power Company Limited,363.8,363.8,353.2,,358.0,357.9,0.10000000000002274,,1781.0,630860.0,8.0,10.600000000000023,2.913688840021996,0.027940765576983162,78857.5,354.21673217293653 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,530.0,540.0,520.0,,523.6,539.0,-15.399999999999977,,14184.0,7535343.0,316.0,20.0,3.7735849056603774,-2.8571428571428528,23846.022151898735,531.2565566835872 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,TSHL,Three Star Hydropower Limited,381.0,381.0,368.0,,372.0,372.0,0.0,,1589.0,589424.0,29.0,13.0,3.4120734908136483,0.0,20324.96551724138,370.940213971051 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,TTL,Trade Tower Limited,702.0,722.0,702.0,,722.0,720.4,1.6000000000000227,,1554.0,1118084.0,43.0,20.0,2.849002849002849,0.22209883398112473,26001.95348837209,719.4877734877734 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,TVCL,Trishuli Jal Vidhyut Company Limited ,476.0,476.0,476.0,,476.0,476.2,-0.19999999999998863,,50.0,23800.0,2.0,0.0,0.0,-0.04199916001679727,11900.0,476.0 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,UAIL,United Ajod Insurance Limited,440.1,450.0,440.1,,441.5,448.0,-6.5,,1556.0,688591.4,19.0,9.899999999999977,2.249488752556232,-1.4508928571428572,36241.652631578945,442.5394601542417 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,UHEWA,Upper Hewakhola Hydropower Company Limited,564.0,569.7,564.0,,569.4,571.0,-1.6000000000000227,,560.0,318557.6,14.0,5.7000000000000455,1.0106382978723485,-0.28021015761821766,22754.114285714284,568.8528571428571 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2720.0,2787.0,2720.0,,2783.0,2785.0,-2.0,,185.0,506825.0,5.0,67.0,2.463235294117647,-0.0718132854578097,101365.0,2739.5945945945946 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,ULHC,Upper Lohore Khola Hydropower Company Limited,339.0,340.1,337.5,,337.5,340.1,-2.6000000000000227,,880.0,298660.0,19.0,2.6000000000000227,0.7669616519174108,-0.7644810349897155,15718.947368421053,339.3863636363636 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,UMHL,United Modi Hydropower Ltd.,573.0,581.2,570.0,,581.2,586.7,-5.5,,12916.0,7393423.2,54.0,11.200000000000045,1.9546247818499205,-0.9374467359809102,136915.24444444446,572.4235986373491 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,UMRH,United IDI Mardi RB Hydropower Limited.,531.0,535.0,531.0,,535.0,539.5,-4.5,,1143.0,608539.0,14.0,4.0,0.7532956685499058,-0.8341056533827619,43467.07142857143,532.4050743657043 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,UNHPL,Union Hydropower Limited,380.2,384.5,380.1,,384.0,382.9,1.1000000000000227,,505.0,193127.0,7.0,4.399999999999977,1.1572856391372903,0.2872812744842055,27589.571428571428,382.42970297029706 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1236.0,1271.9,1235.0,,1255.0,1265.0,-10.0,,164.0,203203.0,6.0,36.90000000000009,2.985436893203891,-0.7905138339920948,33867.166666666664,1239.0426829268292 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,UPCL,UNIVERSAL POWER COMPANY LTD,349.0,349.0,344.0,,346.9,347.0,-0.10000000000002274,,1829.0,634123.3,17.0,5.0,1.4326647564469914,-0.02881844380404113,37301.370588235295,346.7049207217059 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,UPPER,Upper Tamakoshi Hydropower Ltd,194.0,194.9,193.0,,193.3,194.0,-0.6999999999999886,,13526.0,2623024.1,85.0,1.9000000000000057,0.979381443298972,-0.36082474226803535,30859.10705882353,193.9245970723052 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,USHEC,Upper Solu Hydro Electric Company Limited,490.0,490.2,490.0,,490.1,492.0,-1.8999999999999773,,142.0,69592.4,5.0,0.19999999999998863,0.040816326530609924,-0.38617886178861327,13918.48,490.08732394366194 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,USHL,Upper Syange Hydropower Limited,570.1,570.1,535.0,,535.0,543.0,-8.0,,254.0,136934.1,19.0,35.10000000000002,6.156814593930894,-1.4732965009208103,7207.057894736842,539.1106299212598 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1150.0,1150.0,1150.0,,1150.0,1152.3,-2.2999999999999545,,30.0,34500.0,2.0,0.0,0.0,-0.1996007984031897,17250.0,1150.0 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,667.0,672.2,667.0,,672.2,671.0,1.2000000000000455,,150.0,100531.0,13.0,5.2000000000000455,0.7796101949025556,0.178837555886743,7733.153846153846,670.2066666666667 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,VLUCL,Vision Lumbini Urja Company Limited ,428.1,430.0,425.3,,429.0,438.0,-9.0,,710.0,304473.4,17.0,4.699999999999989,1.0978743284279346,-2.054794520547945,17910.2,428.8357746478874 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1315.2,1320.0,1315.2,,1320.0,1348.0,-28.0,,70.0,92352.0,3.0,4.7999999999999545,0.36496350364963154,-2.0771513353115725,30784.0,1319.3142857142857 +2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,YMHL,Yambaling Hydropower Limited,630.2,643.0,622.3,,631.1,645.0,-13.899999999999977,,7654.0,4824150.8,237.0,20.700000000000045,3.2846715328467226,-2.155038759689919,20355.066666666666,630.2783903841129 From 5a2ffbd0e37f4d3680ad3780978a7c675cd1c511 Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Fri, 31 Jul 2026 07:15:36 +0000 Subject: [PATCH 5/9] Update market data (2026-07-31 13:00:25 NPT) [run:30612203756-1] --- .../2026/07/market_summary_2026-07-31.csv | 1 + data/nepse/2026/07/today_price_2026-07-31.csv | 322 ++++++++++++++++++ 2 files changed, 323 insertions(+) diff --git a/data/nepse/2026/07/market_summary_2026-07-31.csv b/data/nepse/2026/07/market_summary_2026-07-31.csv index 28216cf5..9d7f616a 100644 --- a/data/nepse/2026/07/market_summary_2026-07-31.csv +++ b/data/nepse/2026/07/market_summary_2026-07-31.csv @@ -3,3 +3,4 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-31T05:45:28+00:00,2026-07-31T11:30:28+05:45,2026-07-31,11:30:28,1785476728,4,5,11,OPEN,,,,,,,,,, 2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,OPEN,,,,,,,,,, 2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,OPEN,,,,,,,,,, +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,OPEN,,,,,,,,,, diff --git a/data/nepse/2026/07/today_price_2026-07-31.csv b/data/nepse/2026/07/today_price_2026-07-31.csv index 4617fd87..81a4dda4 100644 --- a/data/nepse/2026/07/today_price_2026-07-31.csv +++ b/data/nepse/2026/07/today_price_2026-07-31.csv @@ -905,3 +905,325 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,VLUCL,Vision Lumbini Urja Company Limited ,428.1,430.0,425.3,,429.0,438.0,-9.0,,710.0,304473.4,17.0,4.699999999999989,1.0978743284279346,-2.054794520547945,17910.2,428.8357746478874 2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1315.2,1320.0,1315.2,,1320.0,1348.0,-28.0,,70.0,92352.0,3.0,4.7999999999999545,0.36496350364963154,-2.0771513353115725,30784.0,1319.3142857142857 2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,nepse_official,OPEN,2026-07-31,YMHL,Yambaling Hydropower Limited,630.2,643.0,622.3,,631.1,645.0,-13.899999999999977,,7654.0,4824150.8,237.0,20.700000000000045,3.2846715328467226,-2.155038759689919,20355.066666666666,630.2783903841129 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,930.0,935.0,910.3,,910.3,930.0,-19.700000000000045,,76.0,69934.5,6.0,24.700000000000045,2.6559139784946284,-2.118279569892478,11655.75,920.1907894736842 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,ADBL,Agricultural Development Bank Limited,318.2,321.0,317.3,,320.0,320.0,0.0,,13689.0,4380138.2,76.0,3.6999999999999886,1.1627906976744151,0.0,57633.39736842106,319.9750310468259 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,AHL,Asian Hydropower Limited,411.0,423.0,411.0,,412.7,420.0,-7.300000000000011,,629.0,261514.6,19.0,12.0,2.9197080291970803,-1.7380952380952406,13763.926315789475,415.762480127186 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,AHPC,Arun Valley Hydropower Development Co. Ltd.,265.0,267.0,265.0,,266.0,267.0,-1.0,,18216.0,4842228.7,68.0,2.0,0.7547169811320755,-0.37453183520599254,71209.2455882353,265.82283157663596 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,360.0,365.7,357.1,,365.0,360.0,5.0,,91968.0,33246221.0,231.0,8.599999999999966,2.3888888888888795,1.3888888888888888,143923.03463203463,361.49770572373 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,AKPL,Arun Kabeli Power Ltd.,255.9,257.7,254.1,,257.0,256.9,0.10000000000002274,,14768.0,3771488.4,68.0,3.5999999999999943,1.4067995310668209,0.038925652004679935,55463.06470588235,255.38247562296857 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1051.0,1108.0,1051.0,,1088.0,1087.6,0.40000000000009095,,3811.0,4044439.2,33.0,57.0,5.423406279733587,0.036778227289453014,122558.76363636364,1061.254054054054 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,ALICL,Asian Life Insurance Co. Limited,428.7,429.9,423.5,,429.0,428.7,0.30000000000001137,,2000.0,851209.8,25.0,6.399999999999977,1.49288546769302,0.06997900629811322,34048.392,425.60490000000004 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5500.0,6277.0,5460.0,,5530.0,5697.0,-167.0,,1362.0,7625236.0,60.0,817.0,14.854545454545454,-2.9313673863436898,127087.26666666666,5598.5580029368575 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,APHL,Appolo Hydropower Limited,820.8,840.0,820.8,,839.0,834.0,5.0,,5941.0,4917721.3,131.0,19.200000000000045,2.3391812865497132,0.5995203836930456,37539.8572519084,827.759855243225 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,API,Api Power Company Ltd.,334.8,337.0,332.0,,335.4,333.0,2.3999999999999773,,50786.0,16960204.7,142.0,5.0,1.4934289127837514,0.7207207207207139,119438.06126760563,333.9543319024928 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1002.1,1018.0,1002.1,,1010.0,1015.0,-5.0,,616.0,622025.0,20.0,15.899999999999977,1.5866679972058655,-0.49261083743842365,31101.25,1009.7808441558442 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,BANDIPUR,Bandipur Cablecar and Tourism Limited,711.0,718.0,705.0,,705.0,719.8,-14.799999999999955,,15561.0,11035370.1,183.0,13.0,1.8284106891701828,-2.056126701861622,60302.568852459015,709.1684403315982 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,BARUN,Barun Hydropower Co. Ltd.,321.0,323.0,320.0,,323.0,323.1,-0.10000000000002274,,3577.0,1149882.3,29.0,3.0,0.9345794392523363,-0.03095017022594328,39651.11379310345,321.4655577299413 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,BBC,Bishal Bazar Company Limited,4201.0,4268.0,4190.0,,4267.0,4280.0,-13.0,,60.0,253060.0,6.0,78.0,1.8567007855272555,-0.3037383177570093,42176.666666666664,4217.666666666667 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,BEDC,Bhugol Energy Development Company Limited,317.4,319.7,315.0,,316.1,320.0,-3.8999999999999773,,8255.0,2612149.1,41.0,4.699999999999989,1.4807813484562034,-1.218749999999993,63710.953658536586,316.4323561477892 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,BFC,Best Finance Company Ltd.,535.0,535.0,501.0,,512.0,509.8,2.1999999999999886,,31616.0,16099707.5,117.0,34.0,6.355140186915888,0.4315417810906216,137604.3376068376,509.2265783147773 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,BGWT,Bhagawati Hydropower Development Company Limited,581.0,585.0,565.0,,582.0,597.0,-15.0,,307.0,177826.1,12.0,20.0,3.4423407917383817,-2.512562814070352,14818.841666666667,579.2381107491857 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,BHCL,Bikash Hydropower Company Limited,486.0,491.9,482.0,,491.9,486.0,5.899999999999977,,3253.0,1581663.5,71.0,9.899999999999977,2.0370370370370323,1.2139917695473204,22276.950704225354,486.21687672917307 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,BHDC,Bindhyabasini Hydropower Development Company Limited,435.0,435.0,427.1,,429.1,433.0,-3.8999999999999773,,1491.0,643664.0,17.0,7.899999999999977,1.8160919540229834,-0.900692840646646,37862.58823529412,431.69953051643193 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,BHL,Balephi Hydropower Limited,210.0,211.0,209.0,,210.8,210.5,0.30000000000001137,,26879.0,5638454.3,112.0,2.0,0.9523809523809524,0.14251781472684627,50343.34196428571,209.77172885896053 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,BHPL,Barahi Hydropower Public Limited,450.0,488.2,450.0,,460.0,466.3,-6.300000000000011,,3203.0,1482746.2,35.0,38.19999999999999,8.488888888888885,-1.3510615483594275,42364.177142857145,462.92419606618796 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,BJHL,Bhujung Hydropower Limited,700.0,714.0,700.0,,710.0,716.0,-6.0,,2262.0,1601360.0,52.0,14.0,2.0,-0.8379888268156425,30795.384615384617,707.9398762157383 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,283.0,283.9,279.0,,279.5,283.7,-4.199999999999989,,6396.0,1788832.4,39.0,4.899999999999977,1.7314487632508753,-1.4804370814240355,45867.497435897436,279.67986241400877 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,BNT,Bottlers Nepal (Terai) Limited,11300.0,11300.0,11000.5,,11000.5,11620.0,-619.5,,25.0,278007.5,2.0,299.5,2.650442477876106,-5.331325301204819,139003.75,11120.3 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,BPCL,Butwal Power Company Limited,645.0,649.0,644.0,,645.0,650.0,-5.0,,8745.0,5642004.5,36.0,5.0,0.7751937984496124,-0.7692307692307693,156722.34722222222,645.1691823899371 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,BUNGAL,Bungal Hydro Limited,582.0,590.0,570.2,,580.0,587.0,-7.0,,12012.0,6965636.2,125.0,19.799999999999955,3.402061855670095,-1.192504258943782,55725.0896,579.8897935397936 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,932.8,932.8,927.0,,932.0,928.2,3.7999999999999545,,7887.0,7330334.3,57.0,5.7999999999999545,0.6217838765008528,0.40939452704158097,128602.35614035088,929.419842779257 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,CBLD88,Civil Bank Debenture 2088,1180.0,1180.0,1180.0,,1180.0,1200.0,-20.0,,25.0,29500.0,2.0,0.0,0.0,-1.6666666666666667,14750.0,1180.0 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,CFCL,Central Finance Co. Ltd.,627.1,668.7,627.1,,658.0,660.1,-2.1000000000000227,,91222.0,60345377.1,188.0,41.60000000000002,6.633710731940683,-0.31813361611877333,320986.0484042553,661.5221887264038 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,CGH,Chandragiri Hills Limited,780.0,789.0,777.1,,788.0,786.0,2.0,,4535.0,3529126.9,19.0,11.899999999999977,1.5256410256410229,0.2544529262086514,185743.52105263158,778.1977728776185 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,CHCL,Chilime Hydropower Company Limited,495.0,496.8,492.0,,495.8,495.0,0.8000000000000114,,1864.0,920481.0,32.0,4.800000000000011,0.9696969696969719,0.1616161616161639,28765.03125,493.8202789699571 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,CHDC,CEDB Holdings Limited,2170.0,2243.0,2170.0,,2229.0,2229.9,-0.900000000000091,,14024.0,31091419.7,75.0,73.0,3.3640552995391704,-0.04036055428494959,414552.26266666665,2217.015095550485 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,CHL,Chhyangdi Hydropower Ltd.,262.6,265.9,261.0,,265.0,264.0,1.0,,2347.0,618450.5,22.0,4.899999999999977,1.8659558263518572,0.3787878787878788,28111.386363636364,263.506817213464 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,CIT,Citizen Investment Trust,1726.0,1726.0,1701.0,,1717.0,1716.0,1.0,,2604.0,4454741.2,29.0,25.0,1.4484356894553883,0.05827505827505827,153611.76551724138,1710.7301075268817 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,CITY,City Hotel Limited,348.5,368.0,348.5,,368.0,366.8,1.1999999999999886,,26877.0,9788644.2,164.0,19.5,5.5954088952654235,0.327153762268263,59686.854878048776,364.20151802656545 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,CKHL,Chirkhwa Hydropower Limited ,570.4,577.0,570.4,,576.7,588.0,-11.299999999999955,,250.0,144041.0,7.0,6.600000000000023,1.1570827489481106,-1.9217687074829854,20577.285714285714,576.164 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,CLI,Citizen Life Insurance Company Limited,441.0,446.0,441.0,,445.0,444.3,0.6999999999999886,,6511.0,2878092.9,83.0,5.0,1.1337868480725624,0.15755120414134338,34675.818072289156,442.03546306250956 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,CORBL,Corporate Development Bank Limited,1150.0,1189.0,1050.0,,1140.0,1155.0,-15.0,,53640.0,58993851.1,1049.0,139.0,12.086956521739129,-1.2987012987012987,56238.18026692088,1099.8107960477257 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,CREST,Crest Micro Life Insurance Limited,1252.6,1252.6,1174.1,,1176.0,1193.0,-17.0,,3322.0,3912667.0,43.0,78.5,6.266964713396137,-1.4249790444258172,90992.25581395348,1177.8046357615895 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,CSY,Citizens Santulit Yojana,9.1,9.34,9.03,,9.2,9.02,0.17999999999999972,,4100.0,38079.0,19.0,0.3100000000000005,3.4065934065934127,1.9955654101995532,2004.157894736842,9.287560975609756 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1300.1,1315.0,1300.1,,1313.0,1300.0,13.0,,310.0,404434.0,9.0,14.900000000000091,1.1460656872548336,1.0,44937.11111111111,1304.625806451613 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,CZBIL,Citizens Bank International Limited,203.1,206.0,203.1,,206.0,205.9,0.09999999999999432,,8016.0,1636589.0,44.0,2.9000000000000057,1.4278680452978856,0.048567265662940416,37195.204545454544,204.16529441117765 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,CZBILP,Citizens Bank Internatioal Limited Promoter Share,100.6,100.6,100.0,,100.0,105.8,-5.799999999999997,,150000.0,15000006.0,2.0,0.5999999999999943,0.5964214711729565,-5.482041587901699,7500003.0,100.00004 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,835.0,835.0,830.2,,830.2,835.0,-4.7999999999999545,,683.0,567787.2,10.0,4.7999999999999545,0.5748502994011921,-0.5748502994011921,56778.719999999994,831.313616398243 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,DHEL,Daramkhola Hydro Energy Limited,552.5,590.0,552.5,,581.0,580.0,1.0,,4809.0,2801324.0,79.0,37.5,6.787330316742081,0.1724137931034483,35459.79746835443,582.5169473903098 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,DHPL,Dibyashwori Hydropower Ltd.,286.5,290.5,286.5,,290.5,295.3,-4.800000000000011,,414.0,118651.0,5.0,4.0,1.3961605584642234,-1.6254656281747413,23730.2,286.5966183574879 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1165.0,1199.0,1165.0,,1199.0,1190.0,9.0,,127.0,148404.7,4.0,34.0,2.9184549356223175,0.7563025210084033,37101.175,1168.5409448818898 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,DOLTI,Dolti Power Company Limited,320.0,321.0,315.0,,318.0,320.0,-2.0,,6938.0,2200181.9,50.0,6.0,1.875,-0.625,44003.638,317.12048140674545 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,DORDI,Dordi Khola Jal Bidyut Company Limited,253.0,257.4,250.1,,253.0,252.7,0.30000000000001137,,7668.0,1930547.9,39.0,7.299999999999983,2.88537549407114,0.11871784724970771,49501.2282051282,251.7668101199791 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,EBL,Everest Bank Limited,725.0,730.0,720.0,,730.0,724.0,6.0,,8643.0,6282717.5,61.0,10.0,1.3793103448275863,0.8287292817679558,102995.36885245901,726.9139766284854 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,EBLD85,10.50% Everest Bank Limited Debenture 2085,1135.0,1135.0,1112.4,,1112.4,1135.0,-22.59999999999991,,28.0,31050.0,3.0,22.59999999999991,1.9911894273127673,-1.9911894273127673,10350.0,1108.9285714285713 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,EBLD91,Everest Bank Limited Debenture 2091,1063.1,1063.1,1063.1,,1063.1,1080.0,-16.90000000000009,,50.0,53155.0,1.0,0.0,0.0,-1.5648148148148233,53155.0,1063.1 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,ECL,Everest Colour Limited,1195.0,1309.3,1195.0,,1309.3,1138.6,170.70000000000005,,11070.0,14485853.0,1088.0,114.29999999999995,9.564853556485351,14.992095555945903,13314.203125,1308.5684733514001 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,EDBL,Excel Development Bank Ltd.,574.1,582.0,572.0,,582.0,574.0,8.0,,1069.0,613877.1,10.0,10.0,1.7418568193694477,1.3937282229965158,61387.71,574.2536014967259 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,EHPL,Eastern Hydropower Limited,349.0,349.0,342.0,,343.1,343.5,-0.39999999999997726,,920.0,316071.0,12.0,7.0,2.005730659025788,-0.11644832605530633,26339.25,343.5554347826087 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,ENL,Emerging Nepal Limited,795.1,796.0,795.1,,796.0,806.0,-10.0,,20.0,15911.0,2.0,0.8999999999999773,0.11319330901773075,-1.240694789081886,7955.5,795.55 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,765.0,765.0,756.0,,762.8,758.0,4.7999999999999545,,1579.0,1201953.5,13.0,9.0,1.1764705882352942,0.6332453825857459,92457.96153846153,761.2118429385687 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,977.9,977.9,945.0,,945.0,952.0,-7.0,,632.0,599796.6,17.0,32.89999999999998,3.364352183249819,-0.7352941176470588,35282.15294117647,949.0452531645569 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,GBBL,Garima Bikas Bank Limited,412.5,416.0,412.5,,416.0,419.0,-3.0,,3421.0,1418002.0,31.0,3.5,0.8484848484848486,-0.7159904534606205,45742.0,414.49926921952647 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,GBIME,Global IME Bank Limited,254.0,260.0,252.0,,259.1,256.0,3.1000000000000227,,94240.0,24185597.9,246.0,8.0,3.149606299212598,1.2109375000000089,98315.43861788618,256.63834783531405 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,GBIMEP,Global IME Bank Ltd. Promoter Share,105.9,105.9,104.7,,104.7,111.4,-6.700000000000003,,386068.0,40558514.4,3.0,1.2000000000000028,1.1331444759206826,-6.014362657091564,13519504.799999999,105.05536433996083 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,GBIMESY2,Global IME Sammunat Yojana -2,9.24,9.24,9.0,,9.0,9.04,-0.03999999999999915,,3300.0,30444.0,4.0,0.2400000000000002,2.5974025974025996,-0.44247787610618533,7611.0,9.225454545454545 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,726.1,741.1,726.1,,741.1,748.0,-6.899999999999977,,237.0,172485.5,7.0,15.0,2.065831152733783,-0.9224598930481254,24640.785714285714,727.7869198312236 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,GCIL,Ghorahi Cement Industry Limited,354.1,358.9,354.1,,358.8,359.8,-1.0,,2954.0,1053366.9,49.0,4.7999999999999545,1.3555492798644322,-0.27793218454697055,21497.283673469385,356.59001354096137 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,GFCL,Goodwill Finance Limited,612.0,612.0,603.5,,606.1,612.0,-5.899999999999977,,1167.0,706517.5,15.0,8.5,1.3888888888888888,-0.9640522875816956,47101.166666666664,605.4134532990574 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,GHL,Ghalemdi Hydro Limited,213.5,228.0,213.5,,226.0,224.7,1.3000000000000114,,4042.0,903488.5,21.0,14.5,6.791569086651054,0.5785491766800228,43023.26190476191,223.52511133102425 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,GIBF1,Global IME Balanced Fund-1,10.55,10.56,10.55,,10.56,10.66,-0.09999999999999964,,800.0,8441.0,4.0,0.009999999999999787,0.09478672985781789,-0.9380863039399591,2110.25,10.55125 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1105.9,1105.9,1078.1,,1078.1,1105.9,-27.800000000000182,,62.0,66975.2,4.0,27.800000000000182,2.513789673569055,-2.513789673569055,16743.8,1080.2451612903226 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1845.0,1845.0,1791.0,,1831.9,1820.0,11.900000000000091,,37.0,67216.0,3.0,54.0,2.9268292682926833,0.6538461538461589,22405.333333333332,1816.6486486486488 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,GLH,GreenLife Hydropower Limited,250.3,252.9,248.0,,251.9,252.0,-0.09999999999999432,,17233.0,4306902.8,76.0,4.900000000000006,1.9576508190171815,-0.039682539682537425,56669.77368421052,249.9218244066616 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1238.9,1238.9,1202.0,,1205.0,1222.2,-17.200000000000045,,167.0,203752.9,3.0,36.90000000000009,2.978448623779166,-1.407298314514813,67917.63333333333,1220.077245508982 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,456.5,460.0,450.0,,460.0,459.0,1.0,,13617.0,6168528.0,25.0,10.0,2.190580503833516,0.2178649237472767,246741.12,453.0019828155981 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,GMLI,Guardian Micro Life Insurance Limited ,1130.1,1149.9,1130.1,,1133.3,1137.1,-3.7999999999999545,,185.0,209392.8,6.0,19.800000000000182,1.752057340058418,-0.33418344912496306,34898.799999999996,1131.852972972973 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,GRDBL,Green Development Bank Ltd.,1083.0,1083.0,1052.0,,1069.0,1063.0,6.0,,5586.0,5952838.2,47.0,31.0,2.862419205909511,0.5644402634054563,126656.13191489362,1065.6709989258861 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,GSY,Garima Samriddhi Yojana,9.53,9.8,9.53,,9.57,9.8,-0.23000000000000043,,600.0,5761.0,4.0,0.27000000000000135,2.833158447009458,-2.3469387755102082,1440.25,9.601666666666667 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,GUFL,Gurkhas Finance Ltd.,570.0,573.9,570.0,,573.9,575.0,-1.1000000000000227,,8529.0,4867147.1,61.0,3.8999999999999773,0.6842105263157855,-0.1913043478260909,79789.29672131148,570.6585883456443 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,GVL,Green Ventures Limited,480.0,482.0,477.6,,482.0,484.5,-2.5,,1022.0,491198.7,23.0,4.399999999999977,0.916666666666662,-0.5159958720330238,21356.465217391305,480.62495107632094 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,GWFD83,12 % Goodwill Finance Limited Debenture 2083,1123.3,1123.3,1123.3,,1123.3,1123.3,0.0,,1.0,1089.7,1.0,0.0,0.0,0.0,1089.7,1089.7 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,H8020,Himalayan 80-20,11.8,11.8,11.49,,11.49,11.7,-0.20999999999999908,,300.0,3509.0,2.0,0.3100000000000005,2.6271186440678007,-1.7948717948717872,1754.5,11.696666666666667 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,HATHY,Hathway Investment Nepal Limited,727.0,727.0,702.0,,710.0,712.0,-2.0,,2149.0,1519089.3,40.0,25.0,3.43878954607978,-0.2808988764044944,37977.2325,706.8819450907399 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,HBL,Himalayan Bank Limited,197.0,199.0,195.8,,199.0,199.0,0.0,,20470.0,4033158.5,187.0,3.1999999999999886,1.6243654822334967,0.0,21567.692513368984,197.02777234978018 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,HBLD83,10% Himalayan Bank Debenture 2083,1018.0,1018.0,1018.0,,1018.0,1019.0,-1.0,,50.0,50900.0,1.0,0.0,0.0,-0.09813542688910697,50900.0,1018.0 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,HDHPC,Himal Dolakha Hydropower Company Limited,214.0,214.0,208.0,,213.4,213.5,-0.09999999999999432,,46431.0,9786361.4,98.0,6.0,2.803738317757009,-0.04683840749414254,99860.8306122449,210.7721436109496 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,HDL,Himalayan Distillery Limited,1167.0,1167.0,1160.3,,1163.0,1161.2,1.7999999999999545,,6696.0,7778031.2,77.0,6.7000000000000455,0.574121679520141,0.15501205649327887,101013.3922077922,1161.5936678614098 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,HEI,Himalayan Everest Insurance Limited,543.9,543.9,530.0,,530.0,536.0,-6.0,,381.0,202259.0,5.0,13.899999999999977,2.555616841331123,-1.1194029850746268,40451.8,530.8635170603675 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,HFIN,Hotel Forest Inn Limited,668.8,713.9,668.8,,708.0,704.0,4.0,,9183.0,6445653.1,197.0,45.10000000000002,6.743421052631583,0.5681818181818182,32719.05126903553,701.9114777305891 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,HHL,Himalayan Hydropower Limited,347.0,347.0,337.0,,338.0,338.0,0.0,,4726.0,1595749.0,33.0,10.0,2.881844380403458,0.0,48356.030303030304,337.65319509098606 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,HIDCL,Hydorelectricity Investment and Development Company Ltd,260.0,260.0,256.1,,258.0,258.0,0.0,,2991.0,767321.7,37.0,3.8999999999999773,1.4999999999999913,0.0,20738.42432432432,256.5435305917753 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,189.0,191.6,188.9,,190.9,189.5,1.4000000000000057,,35887.0,6820298.7,58.0,2.6999999999999886,1.4285714285714226,0.7387862796833803,117591.35689655173,190.0492852564996 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,HIMSTAR,Him Star Urja Company Limited,710.0,740.0,710.0,,740.0,725.0,15.0,,675.0,482888.0,18.0,30.0,4.225352112676056,2.0689655172413794,26827.11111111111,715.3896296296297 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,880.0,885.0,860.2,,885.0,880.0,5.0,,117.0,102652.6,4.0,24.799999999999955,2.818181818181813,0.5681818181818182,25663.15,877.3726495726496 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,HLI,Himalayan Life Insurance Limited,324.0,326.0,320.6,,325.0,324.3,0.6999999999999886,,11467.0,3704293.6,88.0,5.399999999999977,1.6666666666666596,0.2158495220474834,42094.24545454545,323.0394697828552 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,HLICF,HLI Large Cap Fund,8.7,8.95,8.47,,8.47,8.69,-0.21999999999999886,,600.0,5221.0,5.0,0.47999999999999865,5.517241379310329,-2.5316455696202405,1044.2,8.701666666666666 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,HPPL,Himalayan Power Partner Ltd.,388.0,388.0,377.5,,380.6,388.0,-7.399999999999977,,41341.0,15689951.0,121.0,10.5,2.7061855670103094,-1.9072164948453552,129669.01652892563,379.5251929077671 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,HRL,Himalayan Reinsurance Limited,597.0,601.8,590.0,,594.0,597.0,-3.0,,36518.0,21625494.99,233.0,11.799999999999955,1.9765494137353359,-0.5025125628140703,92813.28321888411,592.1872772331452 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,HURJA,Himalaya Urja Bikas Company Limited,230.5,235.0,230.1,,233.0,232.0,1.0,,7765.0,1808869.0,33.0,4.900000000000006,2.1258134490238634,0.43103448275862066,54814.21212121212,232.95157759175788 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,ICFC,ICFC Finance Limited,610.1,614.1,607.0,,607.0,613.0,-6.0,,2450.0,1492193.0,17.0,7.100000000000023,1.1637436485822032,-0.9787928221859705,87776.05882352941,609.0583673469388 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,ICFCD89,8% ICFC Finance Limited Debenture 2089,1092.3,1092.3,1091.1,,1091.1,1092.3,-1.2000000000000455,,35.0,38200.5,3.0,1.2000000000000455,0.10985992859105058,-0.10985992859105058,12733.5,1091.442857142857 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,IGI,IGI Prudential insurance Limited,432.3,432.3,432.0,,432.0,437.0,-5.0,,3500.0,1512065.0,8.0,0.30000000000001137,0.06939625260236211,-1.1441647597254003,189008.125,432.0185714285714 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,IHL,Ingwa Hydropower Limited,350.0,350.0,347.6,,348.0,347.1,0.8999999999999773,,250.0,86947.0,7.0,2.3999999999999773,0.6857142857142793,0.259291270527219,12421.0,347.788 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,850.0,955.0,850.0,,870.0,883.9,-13.899999999999977,,1407.0,1224508.8,22.0,105.0,12.352941176470589,-1.5725760832673357,55659.49090909091,870.2976545842217 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,ILI,IME Life Insurance Company Limited,420.0,420.0,416.0,,418.0,420.0,-2.0,,917.0,381851.4,51.0,4.0,0.9523809523809524,-0.4761904761904762,7487.282352941177,416.4137404580153 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,JBBL,Jyoti Bikas Bank Limited,344.0,347.0,343.0,,347.0,345.5,1.5,,5743.0,1985797.2,27.0,4.0,1.1627906976744187,0.43415340086830684,73548.04444444444,345.7769806721226 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1246.0,1260.8,1246.0,,1256.0,1255.1,0.900000000000091,,394.0,494570.9,23.0,14.799999999999955,1.1878009630818582,0.07170743367063111,21503.082608695655,1255.2560913705584 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,JFL,Janaki Finance Company Limited,393.0,393.0,390.0,,390.0,393.0,-3.0,,1274.0,499152.0,13.0,3.0,0.7633587786259541,-0.7633587786259541,38396.307692307695,391.79905808477235 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,JHAPA,Jhapa Energy Limited,1111.0,1120.0,1101.1,,1115.0,1119.0,-4.0,,1119.0,1243381.0,25.0,18.90000000000009,1.7011701170117095,-0.3574620196604111,49735.24,1111.1537086684539 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,JOSHI,Joshi Hydropower Development Company Ltd,262.6,270.4,262.5,,269.9,265.0,4.899999999999977,,13470.0,3619517.4,45.0,7.899999999999977,3.0083777608529996,1.8490566037735763,80433.72,268.7095322939866 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,KAHL,Kalanga Hydro Limited,534.0,541.0,521.1,,537.1,536.0,1.1000000000000227,,15975.0,8465458.8,703.0,19.899999999999977,3.726591760299621,0.20522388059701918,12041.904409672832,529.9191737089202 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,KBL,Kumari Bank Limited,223.9,223.9,219.0,,222.9,222.0,0.9000000000000057,,119483.0,26343172.5,253.0,4.900000000000006,2.1884769986601182,0.4054054054054079,104123.21146245059,220.4763229915553 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,KBSH,Kutheli Bukhari Small Hydropower Limited,905.1,974.0,905.1,,966.0,931.0,35.0,,13085.0,12221948.2,136.0,68.89999999999998,7.612418517290904,3.7593984962406015,89867.26617647058,934.0426595338173 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,KDBY,Kumari Dhanabriddhi Yojana,10.81,11.05,10.81,,11.05,11.1,-0.049999999999998934,,1900.0,20780.0,10.0,0.2400000000000002,2.2201665124884387,-0.4504504504504409,2078.0,10.936842105263159 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,KDL,Kalinchowk Darshan Limited,765.2,775.0,765.2,,775.0,770.0,5.0,,330.0,255592.0,5.0,9.799999999999955,1.280710925248295,0.6493506493506493,51118.4,774.5212121212121 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,KEF,Kumari Equity Fund,10.47,10.47,10.26,,10.47,10.28,0.19000000000000128,,21000.0,219660.0,3.0,0.21000000000000085,2.005730659025796,1.8482490272373666,73220.0,10.46 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,KHPL,Kalinchock Hydropower Limited,890.0,890.0,861.0,,869.9,902.0,-32.10000000000002,,12082.0,10544494.3,195.0,29.0,3.258426966292135,-3.5587583148558783,54074.32974358975,872.7441069359378 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,KKHC,Khanikhola Hydropower Co. Ltd.,295.1,298.0,291.2,,294.0,296.0,-2.0,,40805.0,11988649.4,147.0,6.800000000000011,2.3043036258895326,-0.6756756756756757,81555.4380952381,293.80344075480946 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,779.0,779.0,778.0,,778.0,779.5,-1.5,,100.0,77810.0,2.0,1.0,0.12836970474967907,-0.19243104554201412,38905.0,778.1 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,KPCL,Kalika power Company Ltd,466.0,466.8,465.4,,465.7,473.0,-7.300000000000011,,1107.0,515922.4,16.0,1.400000000000034,0.3004291845493635,-1.5433403805496853,32245.15,466.05456187895214 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,KSBBL,Kamana Sewa Bikas Bank Limited,475.1,485.0,472.1,,476.0,479.0,-3.0,,6857.0,3266282.7,24.0,12.899999999999977,2.7152178488739165,-0.6263048016701461,136095.11250000002,476.34281755869915 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,KSY,Kumari Sabal Yojana,9.61,9.61,9.5,,9.51,9.9,-0.39000000000000057,,1200.0,11445.0,4.0,0.10999999999999943,1.1446409989594115,-3.939393939393945,2861.25,9.5375 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,LBBL,Lumbini Bikas Bank Ltd.,488.0,493.5,487.0,,490.6,490.2,0.4000000000000341,,4898.0,2401167.8,30.0,6.5,1.331967213114754,0.08159934720522932,80038.92666666667,490.23434054716205 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,LEC,Liberty Energy Company Limited,224.0,227.1,221.2,,224.0,224.8,-0.8000000000000114,,28228.0,6293927.0,80.0,5.900000000000006,2.633928571428574,-0.3558718861210015,78674.0875,222.9675145245855 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,LICN,Life Insurance Corporation (Nepal) Limited,793.0,793.0,781.0,,781.1,788.0,-6.899999999999977,,1606.0,1256427.8,11.0,12.0,1.5132408575031526,-0.8756345177664946,114220.70909090909,782.3336239103363 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,880.0,880.0,880.0,,880.0,898.0,-18.0,,33.0,28887.0,3.0,0.0,0.0,-2.0044543429844097,9629.0,875.3636363636364 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,LSL,Laxmi Sunrise Bank Limited,228.5,228.5,224.0,,227.0,226.8,0.19999999999998863,,41803.0,9400172.4,50.0,4.5,1.9693654266958425,0.08818342151674984,188003.448,224.86836829892593 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,LVF2,Laxmi Value Fund 2,9.04,9.31,9.04,,9.16,9.13,0.02999999999999936,,3800.0,35201.0,4.0,0.27000000000000135,2.9867256637168293,0.32858707557502037,8800.25,9.263421052631578 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,MABEL,Mabilung Energy Limited,583.1,595.0,583.1,,595.0,595.5,-0.5,,2002.0,1176154.2,39.0,11.899999999999977,2.0408163265306083,-0.08396305625524769,30157.8,587.4896103896103 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,MAKAR,Makar Jitumaya Suri Hydropower Limited,438.0,438.0,433.1,,437.5,437.9,-0.39999999999997726,,2647.0,1151901.0,22.0,4.899999999999977,1.1187214611872094,-0.09134505594884158,52359.13636363636,435.17227049489986 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,MANDU,Mandu Hydropower Limited,825.0,825.0,810.0,,810.0,816.0,-6.0,,5910.0,4838045.0,14.0,15.0,1.8181818181818181,-0.7352941176470588,345574.64285714284,818.6201353637902 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,810.2,827.0,810.2,,827.0,829.9,-2.8999999999999773,,151.0,122776.0,4.0,16.799999999999955,2.0735620834361828,-0.34943969152909715,30694.0,813.0860927152318 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,264.2,268.4,264.2,,268.0,266.5,1.5,,4852.0,1295422.0,52.0,4.199999999999989,1.5897047691143034,0.5628517823639775,24911.96153846154,266.9872217642209 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,MBL,Machhapuchhre Bank Limited,257.9,257.9,254.0,,256.8,257.0,-0.19999999999998863,,11019.0,2813872.7,50.0,3.8999999999999773,1.512214036448227,-0.07782101167314733,56277.454000000005,255.3655231872221 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,MBLEF,MBL Equity Fund,9.9,9.9,9.9,,9.9,10.1,-0.1999999999999993,,100.0,990.0,1.0,0.0,0.0,-1.9801980198019733,990.0,9.9 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,MCHL,Menchhiyam Hydropower Limited,280.0,285.8,280.0,,280.0,282.0,-2.0,,175.0,49377.0,7.0,5.800000000000011,2.0714285714285756,-0.7092198581560284,7053.857142857143,282.1542857142857 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,MDB,Miteri Development Bank Limited,580.0,589.9,580.0,,581.0,584.0,-3.0,,380.0,222639.0,9.0,9.899999999999977,1.706896551724134,-0.5136986301369862,24737.666666666668,585.8921052631579 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,MEHL,Manakamana Engineering Hydropower Limited,301.0,305.8,295.1,,298.2,306.0,-7.800000000000011,,1209.0,362950.0,23.0,10.699999999999989,3.5548172757475043,-2.549019607843141,15780.434782608696,300.206782464847 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,MEL,Modi Energy Limited,213.1,218.0,213.1,,216.0,217.0,-1.0,,665.0,143857.5,22.0,4.900000000000006,2.2993899577663095,-0.4608294930875576,6538.977272727273,216.32706766917292 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,MEN,Mountain Energy Nepal Limited,594.9,595.0,586.1,,595.0,595.8,-0.7999999999999545,,17551.0,10416688.1,69.0,8.899999999999977,1.496049756261553,-0.13427324605571578,150966.49420289855,593.5096632670503 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,MERO,Mero Microfinance Bittiya Sanstha Ltd.,670.0,680.0,665.0,,679.7,677.0,2.7000000000000455,,362.0,243364.4,6.0,15.0,2.2388059701492535,0.3988183161004498,40560.73333333333,672.2773480662984 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,MFIL,Manjushree Finance Ltd.,760.0,788.0,760.0,,783.0,788.0,-5.0,,8107.0,6336407.0,34.0,28.0,3.684210526315789,-0.6345177664974619,186364.91176470587,781.5970149253732 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,MHCL,Molung Hydropower Company Limited,316.0,322.9,313.3,,316.0,315.2,0.8000000000000114,,340.0,106969.0,16.0,9.599999999999966,3.037974683544293,0.2538071065989884,6685.5625,314.61470588235295 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,MHL,Mandakini Hydropower Limited,480.0,480.0,463.0,,465.0,470.0,-5.0,,100.0,46633.0,7.0,17.0,3.5416666666666665,-1.0638297872340425,6661.857142857143,466.33 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,MHNL,Mountain Hydro Nepal Limited,248.0,248.0,235.6,,242.5,245.0,-2.5,,2081.0,493660.1,19.0,12.400000000000006,5.000000000000003,-1.0204081632653061,25982.110526315788,237.2225372417107 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,MKCL,Muktinath Krishi Company Limited,1100.0,1105.0,1100.0,,1101.0,1120.0,-19.0,,237.0,261030.5,9.0,5.0,0.45454545454545453,-1.6964285714285714,29003.38888888889,1101.3945147679324 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,MKHC,Maya Khola Hydropower Company Limited,275.0,289.6,275.0,,287.4,285.0,2.3999999999999773,,2625.0,745306.5,18.0,14.600000000000023,5.3090909090909175,0.8421052631578867,41405.916666666664,283.9262857142857 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,MKHL,Mai Khola Hydropower Limited,497.0,510.0,497.0,,502.0,510.0,-8.0,,1131.0,566736.5,25.0,13.0,2.61569416498994,-1.5686274509803921,22669.46,501.09328028293544 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,MKJC,Mailung Khola Jal Vidhyut Company Limited,456.0,464.0,454.0,,464.0,468.0,-4.0,,4900.0,2231591.5,20.0,10.0,2.1929824561403506,-0.8547008547008548,111579.575,455.4268367346939 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1118.0,1138.0,1117.0,,1138.0,1134.0,4.0,,553.0,625530.0,11.0,21.0,1.8783542039355994,0.3527336860670194,56866.36363636364,1131.1573236889692 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,MLBL,Mahalaxmi Bikas Bank Ltd.,352.9,354.8,350.4,,354.8,352.9,1.900000000000034,,2969.0,1044957.2,22.0,4.400000000000034,1.2468121280816191,0.5383961462170683,47498.05454545454,351.9559447625463 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1675.0,1675.0,1639.3,,1672.0,1690.0,-18.0,,494.0,813204.5,18.0,35.700000000000045,2.1313432835820922,-1.0650887573964496,45178.02777777778,1646.162955465587 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,MMF1,Mega Mutual Fund -1,8.74,9.15,8.74,,9.1,9.0,0.09999999999999964,,5400.0,49308.0,4.0,0.41000000000000014,4.691075514874143,1.1111111111111072,12327.0,9.13111111111111 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,471.5,480.0,471.0,,473.0,485.0,-12.0,,241.0,114236.5,17.0,9.0,1.9088016967126193,-2.4742268041237114,6719.794117647059,474.0103734439834 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,MNBBL,Muktinath Bikas Bank Ltd.,371.8,371.8,368.0,,370.0,370.0,0.0,,3361.0,1239973.5,35.0,3.8000000000000114,1.0220548682087174,0.0,35427.81428571429,368.9299315679857 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,MNMF1,Muktinath Mutual Fund 1,9.51,9.77,9.51,,9.57,9.58,-0.009999999999999787,,950.0,9202.5,4.0,0.2599999999999998,2.73396424815983,-0.1043841336116888,2300.625,9.686842105263159 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,MPFL,Multipurpose Finance Company Limited,607.0,617.6,607.0,,617.6,618.3,-0.6999999999999318,,1516.0,933125.2,21.0,10.600000000000023,1.7462932454695261,-0.11321365033154325,44434.53333333333,615.5179419525066 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,MSHL,Mid Solu Hydropower Limited,604.0,604.0,604.0,,604.0,602.5,1.5,,54.0,32616.0,4.0,0.0,0.0,0.24896265560165973,8154.0,604.0 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1200.0,1200.0,1190.0,,1194.0,1220.0,-26.0,,66.0,78680.0,3.0,10.0,0.8333333333333334,-2.1311475409836063,26226.666666666668,1192.121212121212 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,NABBC,Narayani Development Bank Limited,790.0,790.0,775.0,,784.0,780.2,3.7999999999999545,,1911.0,1503951.0,14.0,15.0,1.89873417721519,0.4870546013842546,107425.07142857143,786.9968602825745 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,NABIL,Nabil Bank Limited,554.5,557.0,550.0,,557.0,554.5,2.5,,16790.0,9289089.1,178.0,7.0,1.2623985572587917,0.4508566275924256,52185.893820224715,553.2512864800476 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,NABILD2089,7% Nabil Debenture 2089,1056.0,1056.0,1056.0,,1056.0,1056.0,0.0,,25.0,26400.0,1.0,0.0,0.0,0.0,26400.0,1056.0 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,749.0,749.0,726.6,,740.0,741.0,-1.0,,152.0,112769.2,4.0,22.399999999999977,2.9906542056074734,-0.1349527665317139,28192.3,741.9026315789473 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,NBF3,Nabil Balanced Fund-3,9.75,9.75,9.6,,9.6,9.85,-0.25,,700.0,6750.0,3.0,0.15000000000000036,1.538461538461542,-2.5380710659898478,2250.0,9.642857142857142 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,NBL,Nepal Bank Limited,266.0,272.0,265.6,,266.2,270.0,-3.8000000000000114,,12625.0,3363203.4,53.0,6.399999999999977,2.4060150375939764,-1.4074074074074117,63456.6679245283,266.3923485148515 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1454.0,1460.0,1454.0,,1460.0,1495.0,-35.0,,189.0,275024.0,9.0,6.0,0.41265474552957354,-2.341137123745819,30558.222222222223,1455.1534391534392 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,NFS,Nepal Finance Ltd.,582.0,582.0,572.0,,579.8,575.0,4.7999999999999545,,1646.0,943542.8,20.0,10.0,1.718213058419244,0.8347826086956442,47177.14,573.2337788578373 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,NGPL,Ngadi Group Power Ltd.,425.0,425.0,403.5,,407.0,407.9,-0.8999999999999773,,49403.0,20020125.1,135.0,21.5,5.0588235294117645,-0.22064231429271322,148297.222962963,405.2410805011842 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,NHDL,Nepal Hydro Developers Ltd.,630.0,630.0,630.0,,630.0,630.0,0.0,,10.0,6300.0,1.0,0.0,0.0,0.0,6300.0,630.0 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,NHPC,National Hydro Power Company Limited,260.0,270.0,260.0,,270.0,265.0,5.0,,76556.0,20367508.2,235.0,10.0,3.8461538461538463,1.8867924528301887,86670.24765957447,266.04718376090705 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1050.0,1050.0,1050.0,,1050.0,1042.0,8.0,,75.0,78750.0,1.0,0.0,0.0,0.7677543186180422,78750.0,1050.0 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,NIBLGF,NIBL Growth Fund,9.03,9.4,9.03,,9.4,9.0,0.40000000000000036,,7300.0,67753.0,5.0,0.370000000000001,4.097452934662249,4.444444444444448,13550.6,9.281232876712329 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,NIBLSTF,NIBL Stable Fund,8.89,8.89,8.63,,8.63,8.77,-0.1399999999999988,,3200.0,28396.0,3.0,0.2599999999999998,2.92463442069741,-1.5963511972633841,9465.333333333334,8.87375 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,NIBSF2,NIBL Samriddhi Fund -2,9.0,9.0,8.99,,8.99,8.8,0.1899999999999995,,5240.0,47109.0,3.0,0.009999999999999787,0.11111111111110875,2.1590909090909034,15703.0,8.99026717557252 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,NICA,NIC Asia Bank Ltd.,335.0,340.0,335.0,,339.8,339.9,-0.0999999999999659,,4836.0,1631182.9,48.0,5.0,1.4925373134328357,-0.0294204177699223,33982.97708333333,337.3000206782465 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,NICFC,NIC Asia Flexi CAP Fund,9.3,9.3,9.03,,9.05,9.28,-0.22999999999999865,,600.0,5474.0,5.0,0.27000000000000135,2.903225806451627,-2.4784482758620543,1094.8,9.123333333333333 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,NICGF2,NIC ASIA Growth Fund-2,9.0,9.0,9.0,,9.0,9.2,-0.1999999999999993,,100.0,900.0,1.0,0.0,0.0,-2.173913043478253,900.0,9.0 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,NICL,Nepal Insurance Co. Ltd.,500.1,505.0,500.0,,505.0,505.0,0.0,,1431.0,720941.1,17.0,5.0,0.9998000399920015,0.0,42408.299999999996,503.80230607966456 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,546.0,550.0,545.3,,548.0,552.0,-4.0,,2110.0,1151846.7,12.0,4.7000000000000455,0.8608058608058692,-0.7246376811594203,95987.22499999999,545.8989099526066 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,NICSF,NIC Asia Select Fund 30,8.97,9.0,8.77,,8.78,8.8,-0.02000000000000135,,4320.0,38563.4,6.0,0.23000000000000043,2.5641025641025683,-0.22727272727274261,6427.233333333334,8.926712962962963 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,NIFRA,Nepal Infrastructure Bank Limited,246.2,249.8,246.2,,248.0,248.0,0.0,,21902.0,5446528.3,115.0,3.6000000000000227,1.4622258326563862,0.0,47361.11565217391,248.6772121267464 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,NIL,Neco Insurance Limited,618.1,621.0,618.0,,618.1,618.1,0.0,,904.0,558692.4,18.0,3.0,0.4853583562530335,0.0,31038.466666666667,618.0225663716815 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,NIMB,Nepal Investment Mega Bank Limited,189.1,200.0,189.1,,200.0,199.0,1.0,,44252.0,8753633.6,146.0,10.900000000000006,5.76414595452142,0.5025125628140703,59956.39452054794,197.81328753502666 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,NLG,NLG Insurance Company Ltd.,571.1,585.0,570.0,,571.5,584.0,-12.5,,9534.0,5438587.6,25.0,15.0,2.626510243389949,-2.1404109589041096,217543.504,570.4413257814139 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,NLIC,Nepal Life Insurance Co. Ltd.,754.0,754.0,747.0,,748.0,752.0,-4.0,,5592.0,4190887.5,38.0,7.0,0.9283819628647214,-0.5319148936170213,110286.51315789473,749.4434012875537 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,NLICL,National Life Insurance Co. Ltd.,587.0,587.0,565.0,,570.0,570.0,0.0,,21409.0,12183281.2,35.0,22.0,3.747870528109029,0.0,348093.7485714285,569.0728758933159 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,NMB,NMB Bank Limited,250.0,250.0,245.1,,248.8,248.6,0.20000000000001705,,6453.0,1587980.2,40.0,4.900000000000006,1.9600000000000024,0.08045052292840589,39699.505,246.08402293506896 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,NMB50,NMB 50,10.69,10.69,10.5,,10.5,10.69,-0.1899999999999995,,3485.0,36627.65,2.0,0.1899999999999995,1.7773620205799767,-1.7773620205799767,18313.825,10.510086083213773 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,NMBHF2,NMB Hybrid Fund L- II,9.58,9.6,9.58,,9.58,9.75,-0.16999999999999993,,1300.0,12464.0,9.0,0.019999999999999574,0.2087682672233776,-1.7435897435897427,1384.888888888889,9.587692307692308 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,NMBMF,NMB Microfinance Bittiya Sanstha Ltd.,610.2,610.2,610.1,,610.1,627.9,-17.799999999999955,,100.0,61012.0,2.0,0.10000000000002274,0.016388069485418343,-2.8348463131071755,30506.0,610.12 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,NMFBS,National Laghubitta Bittiya Sanstha Limited,1116.0,1119.0,1111.1,,1119.0,1116.0,3.0,,754.0,839460.6,13.0,7.900000000000091,0.7078853046595063,0.2688172043010753,64573.89230769231,1113.3429708222811 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,NMIC,Nepal Micro Insurance Company Limited,915.1,937.0,913.1,,923.0,922.0,1.0,,524.0,480925.3,14.0,23.899999999999977,2.611736422248932,0.10845986984815618,34351.80714285714,917.7963740458015 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,530.0,530.0,516.0,,525.0,520.0,5.0,,2616.0,1358236.2,32.0,14.0,2.6415094339622645,0.9615384615384616,42444.88125,519.2034403669725 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,NRIC,Nepal Reinsurance Company Limited,950.0,950.0,930.0,,940.0,945.0,-5.0,,6485.0,6069033.9,72.0,20.0,2.1052631578947367,-0.5291005291005291,84292.13750000001,935.8571935235159 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,NRM,Nepal Republic Media Limited,304.0,316.0,303.8,,312.0,313.0,-1.0,,260.0,81013.0,21.0,12.199999999999989,4.013157894736839,-0.3194888178913738,3857.7619047619046,311.58846153846156 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,NRN,NRN Infrastructure and Development Limited,1400.0,1410.7,1388.0,,1405.0,1402.0,3.0,,22353.0,31234498.8,109.0,22.700000000000045,1.6214285714285748,0.21398002853067047,286555.0348623853,1397.3291638706214 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,NSIF2,NMB Sulav Investment Fund - 2,10.66,10.66,10.66,,10.66,10.66,0.0,,200.0,2132.0,1.0,0.0,0.0,0.0,2132.0,10.66 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,NSY,Nepal Life Samriddhi Lagani Yojana,9.3,9.35,9.1,,9.35,9.3,0.049999999999998934,,2000.0,18382.0,10.0,0.25,2.6881720430107525,0.5376344086021391,1838.2,9.191 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,NTC,Nepal Doorsanchar Company Limited,850.0,869.0,850.0,,865.0,865.0,0.0,,1953.0,1686690.6,51.0,19.0,2.235294117647059,0.0,33072.364705882355,863.6408602150539 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,609.0,609.0,601.1,,606.0,611.0,-5.0,,446.0,270009.3,7.0,7.899999999999977,1.2972085385878451,-0.8183306055646482,38572.75714285714,605.4020179372197 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,NWCL,Nepal Warehousing Company Limited ,692.1,700.0,692.1,,700.0,712.0,-12.0,,955.0,667206.0,19.0,7.899999999999977,1.1414535471752605,-1.6853932584269662,35116.10526315789,698.6450261780104 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,NYADI,Nyadi Hydropower Limited,360.1,365.0,360.1,,365.0,365.0,0.0,,210.0,76103.0,9.0,4.899999999999977,1.360733129686192,0.0,8455.888888888889,362.3952380952381 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,OHL,Oriental Hotels Limited,675.0,679.0,665.2,,665.2,675.0,-9.799999999999955,,932.0,623955.4,7.0,13.799999999999955,2.0444444444444376,-1.451851851851845,89136.48571428572,669.480042918455 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,OMPL,Om Megashree Pharmaceuticals Limited,916.0,944.0,900.0,,907.0,934.0,-27.0,,2071.0,1887970.8,48.0,44.0,4.8034934497816595,-2.890792291220557,39332.725,911.6227909222598 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,PBD88,10% Prime Debenture 2088,1156.1,1156.1,1156.1,,1156.1,1181.0,-24.90000000000009,,30.0,34682.6,2.0,0.0,0.0,-2.1083827265029713,17341.3,1156.0866666666666 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,PCBL,Prime Commercial Bank Ltd.,240.1,243.9,240.1,,243.9,241.5,2.4000000000000057,,16373.0,3974292.0,76.0,3.8000000000000114,1.5826738858808878,0.9937888198757787,52293.31578947369,242.7345019238991 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,PCIL,Palpa Cement Industries Limited,630.0,660.0,630.0,,650.0,649.5,0.5,,7320.0,4695473.6,231.0,30.0,4.761904761904762,0.07698229407236336,20326.72554112554,641.4581420765027 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,PHCL,Peoples Hydropower Company Limited,296.7,300.0,296.6,,299.9,300.0,-0.10000000000002274,,13475.0,4011691.0,55.0,3.3999999999999773,1.1459386585776803,-0.03333333333334091,72939.83636363636,297.7136178107607 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,PMHPL,Panchakanya Mai Hydropower Ltd,320.0,320.0,313.2,,315.0,320.0,-5.0,,1847.0,582875.0,17.0,6.800000000000011,2.1250000000000036,-1.5625,34286.76470588235,315.5793178126692 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,PMLI,Prabhu Mahalaxmi Life Insurance Limited,440.0,445.0,440.0,,445.0,440.5,4.5,,730.0,321660.3,23.0,5.0,1.1363636363636365,1.0215664018161181,13985.230434782608,440.6305479452055 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,PPCL,Panchthar Power Compant Limited,321.1,334.0,321.1,,334.0,338.0,-4.0,,1436.0,474887.4,25.0,12.899999999999977,4.017440049828706,-1.183431952662722,18995.496,330.7015320334262 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,PPL,People's Power Limited,311.6,329.0,311.6,,326.0,328.0,-2.0,,6206.0,2019358.6,51.0,17.399999999999977,5.584082156611032,-0.6097560975609756,39595.26666666667,325.3881082823075 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,PRIN,Prabhu Insurance Ltd.,671.3,679.0,671.3,,679.0,679.0,0.0,,115.0,77969.5,2.0,7.7000000000000455,1.1470281543274314,0.0,38984.75,677.9956521739131 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,PROFL,Progressive Finance Limited,430.0,434.6,430.0,,434.6,434.0,0.6000000000000227,,40.0,17338.0,2.0,4.600000000000023,1.0697674418604703,0.13824884792627254,8669.0,433.45 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,PRSF,Prabhu Smart Fund,12.9,12.9,12.7,,12.71,12.77,-0.05999999999999872,,640.0,8217.0,3.0,0.20000000000000107,1.5503875968992331,-0.4698512137822923,2739.0,12.8390625 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,PRVU,Prabhu Bank Limited,187.7,196.8,187.7,,195.1,195.4,-0.30000000000001137,,29017.0,5632157.3,108.0,9.100000000000023,4.848161960575399,-0.1535312180143354,52149.604629629626,194.09853878760725 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,PSF,Prabhu Select Fund,11.45,11.7,11.45,,11.7,11.8,-0.10000000000000142,,700.0,8099.0,4.0,0.25,2.183406113537118,-0.847457627118656,2024.75,11.57 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,PURE,Pure Energy Limited,833.0,833.0,829.0,,830.3,852.9,-22.600000000000023,,999.0,830501.5,22.0,4.0,0.4801920768307323,-2.649783092976905,37750.068181818184,831.3328328328329 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,RADHI,Radhi Bidyut Company Ltd,725.0,728.0,714.0,,722.7,724.9,-2.199999999999932,,32716.0,23420547.1,36.0,14.0,1.9310344827586208,-0.30349013657055207,650570.7527777778,715.8744070179729 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,RAWA,Rawa Energy Development Limited,420.1,426.0,420.1,,425.0,428.0,-3.0,,2579.0,1093032.0,21.0,5.899999999999977,1.4044275172577902,-0.7009345794392523,52049.142857142855,423.82008530438156 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,RBBF40,RBB Focus 40,9.29,9.29,9.01,,9.01,9.02,-0.009999999999999787,,600.0,5451.0,5.0,0.27999999999999936,3.013993541442405,-0.1108647450110841,1090.2,9.085 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,RBCL,Rastriya Beema Company Limited,14168.0,14168.0,14168.0,,14168.0,14600.0,-432.0,,20.0,283360.0,1.0,0.0,0.0,-2.958904109589041,283360.0,14168.0 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,RFPL,River Falls Power Limited,330.0,335.0,330.0,,331.3,333.5,-2.1999999999999886,,3467.0,1154280.0,33.0,5.0,1.5151515151515151,-0.6596701649175378,34978.181818181816,332.9333717911739 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,RHGCL,Rapti Hydro And General Construction Limited,259.0,263.0,259.0,,263.0,264.2,-1.1999999999999886,,2141.0,557143.8,24.0,4.0,1.5444015444015444,-0.45420136260408356,23214.325,260.22596917328354 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,258.5,259.8,255.0,,259.0,258.1,0.8999999999999773,,12324.0,3167635.0,52.0,4.800000000000011,1.856866537717606,0.34870205346763933,60916.057692307695,257.0297792924375 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,RIDI,Ridi Power Company Limited,345.0,369.9,345.0,,369.7,363.0,6.699999999999989,,145816.0,53107903.6,274.0,24.899999999999977,7.21739130434782,1.8457300275482065,193824.46569343065,364.2117709990673 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,RLEL,Ridge Line Energy Limited,848.0,876.5,847.4,,867.1,867.8,-0.6999999999999318,,1535.0,1317297.1,61.0,29.100000000000023,3.4316037735849085,-0.08066374740722884,21595.03442622951,858.174006514658 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,RLFL,Reliance Finance Ltd.,460.0,465.0,459.0,,465.0,465.0,0.0,,5901.0,2714580.1,32.0,6.0,1.3043478260869565,0.0,84830.628125,460.0203524826301 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,RMF1,RBB Mutual Fund 1,9.55,9.56,9.55,,9.56,9.68,-0.11999999999999922,,400.0,3821.0,2.0,0.009999999999999787,0.1047120418848145,-1.2396694214875952,1910.5,9.5525 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,RNLI,Reliable Nepal Life Insurance Limited,440.2,441.0,439.5,,441.0,441.9,-0.8999999999999773,,5315.0,2340066.1,106.0,1.5,0.3407542026351658,-0.20366598778003558,22076.09528301887,440.27584195672625 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,642.1,645.0,638.0,,638.0,640.1,-2.1000000000000227,,3402.0,2172513.2,15.0,7.0,1.0901728702694284,-0.3280737384783663,144834.21333333335,638.5988242210465 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,RSML,Reliance Spinning Mills Limited,3175.0,3175.0,2950.0,,3047.0,3024.0,23.0,,17404.0,52099301.9,350.0,225.0,7.086614173228346,0.7605820105820106,148855.14828571427,2993.5245863019995 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,RSY,Reliable Samriddhi Yojana,10.01,10.15,10.01,,10.15,10.25,-0.09999999999999964,,600.0,6057.0,6.0,0.14000000000000057,1.3986013986014043,-0.9756097560975575,1009.5,10.095 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,RURU,Ru Ru Jalbidhyut Pariyojana Limited,614.0,614.0,614.0,,614.0,614.5,-0.5,,55.0,33770.0,1.0,0.0,0.0,-0.08136696501220504,33770.0,614.0 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,SABBL,Salapa Bikas Bank Limited,1031.3,1060.0,1020.2,,1045.0,1063.0,-18.0,,5895.0,6118961.1,123.0,39.799999999999955,3.8592068263356887,-1.6933207902163687,49747.65121951219,1037.9917048346056 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,SADBL,Shangrila Development Bank Ltd.,415.0,415.0,410.0,,412.0,413.6,-1.6000000000000227,,32503.0,13356868.1,33.0,5.0,1.2048192771084338,-0.3868471953578391,404753.5787878788,410.942623757807 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,SAGAR,Sagar Distillery Limited,1682.0,1710.0,1682.0,,1710.0,1704.0,6.0,,5542.0,9397166.0,42.0,28.0,1.6646848989298455,0.35211267605633806,223742.04761904763,1695.6272103933597 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,SAGF,Sanima Growth Fund,10.05,10.05,10.05,,10.05,10.1,-0.049999999999998934,,300.0,3015.0,2.0,0.0,0.0,-0.4950495049504845,1507.5,10.05 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,SAHAS,Sahas Urja Limited,660.0,665.0,658.0,,661.5,661.0,0.5,,21045.0,13905799.3,126.0,7.0,1.0606060606060608,0.07564296520423601,110363.48650793651,660.7649940603469 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,SAIL,Shreenagar Agritech Industries Limited,1060.0,1090.0,1053.0,,1090.0,1075.0,15.0,,12834.0,13727177.1,167.0,37.0,3.490566037735849,1.3953488372093024,82198.66526946108,1069.594600280505 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,SALICO,Sagarmatha Lumbini Insurance Co. Limited,593.0,593.0,585.2,,593.0,593.0,0.0,,374.0,221137.4,6.0,7.7999999999999545,1.3153456998313582,0.0,36856.23333333333,591.2764705882353 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,SAND2085,10% Sanima Bank Limited Debenture,1150.0,1150.0,1150.0,,1150.0,1150.0,0.0,,50.0,57500.0,1.0,0.0,0.0,0.0,57500.0,1150.0 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,SANIMA,Sanima Bank Limited,370.8,372.0,366.1,,371.5,370.9,0.6000000000000227,,22150.0,8178617.5,67.0,5.899999999999977,1.5911542610571674,0.16176867080076104,122068.91791044777,369.23781038374716 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,SANVI,Sanvi Energy Limited,586.0,592.0,586.0,,586.1,593.5,-7.399999999999977,,1439.0,845485.0,35.0,6.0,1.023890784982935,-1.2468407750631807,24156.714285714286,587.550382209868 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,SAPDBL,Saptakoshi Development Bank Ltd,798.0,940.0,798.0,,848.9,839.9,9.0,,23903.0,20549769.7,180.0,142.0,17.794486215538846,1.0715561376354328,114165.38722222221,859.715085972472 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,SARBTM,Sarbottam Cement Limited,797.0,797.0,776.0,,795.0,790.0,5.0,,743.0,585399.0,19.0,21.0,2.6348808030112925,0.6329113924050633,30810.473684210527,787.885598923284 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,SBCF,Sunrise Bluechip Fund,9.5,9.77,9.5,,9.77,9.5,0.2699999999999996,,1500.0,14565.0,3.0,0.2699999999999996,2.8421052631578902,2.8421052631578902,4855.0,9.71 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,SBI,Nepal SBI Bank Limited,408.9,409.0,400.0,,403.0,406.9,-3.8999999999999773,,9490.0,3824038.7,26.0,9.0,2.201027146001467,-0.9584664536741159,147078.41153846154,402.95455216016865 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,SBL,Siddhartha Bank Limited,410.0,412.0,407.2,,412.0,410.7,1.3000000000000114,,88469.0,36237585.2,99.0,4.800000000000011,1.170731707317076,0.31653274896518413,366036.21414141415,409.60771795770273 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,SBLD2091,7.25% SBL Debenture 2091,1065.0,1065.0,1065.0,,1065.0,1065.0,0.0,,25.0,26625.0,1.0,0.0,0.0,0.0,26625.0,1065.0 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,SCB,Standard Chartered Bank Limited,657.9,657.9,648.1,,654.9,652.0,2.8999999999999773,,2757.0,1793461.5,31.0,9.799999999999955,1.4895880832953268,0.4447852760736161,57853.596774193546,650.5119695321001 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,SEF,Siddhartha Equity Fund,9.98,10.1,9.98,,10.0,9.81,0.1899999999999995,,400.0,4008.0,4.0,0.11999999999999922,1.2024048096192306,1.9367991845056012,1002.0,10.02 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,SFEF,Sunrise Focused Equity Fund,10.0,10.0,10.0,,10.0,10.0,0.0,,100.0,1000.0,1.0,0.0,0.0,0.0,1000.0,10.0 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,SGHC,Swet-Ganga Hydropower & Construction Limited ,310.0,325.0,310.0,,319.0,318.0,1.0,,3590.0,1144734.0,32.0,15.0,4.838709677419355,0.3144654088050315,35772.9375,318.8674094707521 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,SGHL,Sanigad Hydro Limited,545.8,545.8,508.2,,519.0,519.9,-0.8999999999999773,,29427.0,15132376.9,1132.0,37.599999999999966,6.888970318798089,-0.1731102135025923,13367.824116607775,514.2344411594794 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,SGIC,Sanima GIC Insurance Limited,465.0,465.0,456.0,,464.0,459.8,4.199999999999989,,3580.0,1654257.5,18.0,9.0,1.935483870967742,0.9134406263592841,91903.19444444444,462.0831005586592 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,SHEL,Singati Hydro Energy Limited,305.0,306.9,302.7,,305.4,305.0,0.39999999999997726,,29007.0,8861688.1,95.0,4.199999999999989,1.377049180327865,0.1311475409835991,93280.92736842105,305.50170993208536 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,SHINE,Shine Resunga Development Bank Ltd.,410.0,411.0,406.0,,411.0,410.0,1.0,,1853.0,755916.0,19.0,5.0,1.2195121951219512,0.24390243902439024,39785.05263157895,407.9417161359957 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,SHINED,Shine Resunga Debenture,1092.0,1092.0,1092.0,,1092.0,1109.0,-17.0,,25.0,27300.0,1.0,0.0,0.0,-1.532912533814247,27300.0,1092.0 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,SHIVM,SHIVAM CEMENTS LTD,635.0,639.8,633.0,,639.8,636.0,3.7999999999999545,,20391.0,12960549.3,97.0,6.7999999999999545,1.0708661417322762,0.5974842767295526,133613.91030927835,635.6014565249375 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,SHL,Soaltee Hotel Limited,496.0,497.4,496.0,,497.0,500.0,-3.0,,3114.0,1547168.6,13.0,1.3999999999999773,0.28225806451612445,-0.6,119012.96923076923,496.8428387925498 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,SHPC,Sanima Mai Hydropower Ltd.,500.0,505.0,498.1,,505.0,505.0,0.0,,25824.0,12905188.8,54.0,6.899999999999977,1.3799999999999955,0.0,238984.9777777778,499.73624535315986 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,SICL,Shikhar Insurance Co. Ltd.,605.5,620.0,605.5,,615.0,613.0,2.0,,691.0,424839.0,11.0,14.5,2.3947151114781176,0.3262642740619902,38621.72727272727,614.8176555716353 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,SIFC,Shree Investment Finance Co. Ltd.,520.0,520.0,508.0,,519.0,517.8,1.2000000000000455,,764.0,390096.0,11.0,12.0,2.307692307692308,0.23174971031287092,35463.27272727273,510.59685863874347 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,SIGS3,Siddhartha Investment Growth Scheme 3,10.71,10.71,10.71,,10.71,10.7,0.010000000000001563,,100.0,1071.0,1.0,0.0,0.0,0.09345794392524827,1071.0,10.71 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,SIKLES,Sikles Hydropower Limited,558.6,558.9,556.8,,557.8,558.6,-0.8000000000000682,,464.0,258675.3,13.0,2.1000000000000227,0.3759398496240642,-0.14321518080917797,19898.1,557.4898706896552 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,SINDU,Sindhu Bikash Bank Ltd,714.0,714.0,695.8,,707.9,701.0,6.899999999999977,,8700.0,6103354.6,50.0,18.200000000000045,2.5490196078431433,0.9843081312410809,122067.09199999999,701.5350114942528 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,SIPD,Shikhar power Development Limited,661.0,675.0,648.0,,674.0,678.9,-4.899999999999977,,6250.0,4115304.9,119.0,27.0,4.084720121028744,-0.7217557814111029,34582.39411764706,658.4487839999999 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,266.0,273.9,266.0,,270.2,274.0,-3.8000000000000114,,556.0,150308.5,15.0,7.899999999999977,2.9699248120300665,-1.3868613138686172,10020.566666666668,270.3390287769784 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,SJLIC,SuryaJyoti Life Insurance Company Limited,415.0,415.0,414.0,,414.0,417.7,-3.6999999999999886,,2126.0,881078.0,24.0,1.0,0.24096385542168677,-0.8858032080440481,36711.583333333336,414.4299153339605 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,768.0,768.0,751.6,,753.7,757.9,-4.199999999999932,,3548.0,2671926.1,31.0,16.399999999999977,2.1354166666666634,-0.5541628183137528,86191.16451612904,753.0795095828636 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,SKHEL,Suryakunda Hydro Electric Limited,976.0,997.0,952.0,,976.0,976.0,0.0,,803.0,778358.0,19.0,45.0,4.610655737704918,0.0,40966.21052631579,969.3125778331258 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,SKHL,Super Khudi Hydropower Limited,870.0,888.0,847.0,,888.0,871.0,17.0,,11009.0,9639404.7,145.0,41.0,4.712643678160919,1.951779563719862,66478.65310344828,875.5931238077935 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,810.0,810.0,801.0,,801.0,809.0,-8.0,,459.0,370148.0,11.0,9.0,1.1111111111111112,-0.9888751545117428,33649.818181818184,806.4226579520697 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1090.0,1090.0,1072.0,,1072.0,1090.0,-18.0,,20.0,21620.0,2.0,18.0,1.651376146788991,-1.651376146788991,10810.0,1081.0 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,SLCF,Sanima Large Cap Fund,9.7,9.7,9.7,,9.7,9.99,-0.2900000000000009,,400.0,3880.0,1.0,0.0,0.0,-2.902902902902912,3880.0,9.7 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,732.0,737.5,721.0,,737.5,740.0,-2.5,,2624.0,1915981.4,18.0,16.5,2.2540983606557377,-0.33783783783783783,106443.41111111111,730.1758384146341 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,SMB,Support Microfinance Bittiya Sanstha Ltd.,1817.1,1830.0,1817.1,,1830.0,1816.0,14.0,,320.0,584617.2,5.0,12.900000000000091,0.709922403830284,0.7709251101321586,116923.43999999999,1826.9287499999998 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1500.0,1500.0,1500.0,,1500.0,1500.0,0.0,,4.0,5820.0,1.0,0.0,0.0,0.0,5820.0,1455.0 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,SMH,Super Mai Hydropower Limited,515.0,515.0,497.0,,500.0,502.9,-2.8999999999999773,,8827.0,4506052.7,36.0,18.0,3.4951456310679614,-0.5766553986876074,125168.13055555556,510.4851818284808 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,SMHL,Super Madi Hydropower Limited,493.0,498.0,489.0,,490.5,496.0,-5.5,,33653.0,16539405.3,103.0,9.0,1.8255578093306288,-1.1088709677419355,160576.7504854369,491.4689715627136 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,SMJC,Sagarmatha Jalabidhyut Company Limited,438.1,445.0,438.1,,445.0,442.0,3.0,,510.0,224753.0,25.0,6.899999999999977,1.5749828806208577,0.6787330316742082,8990.12,440.6921568627451 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,759.0,759.0,750.1,,750.1,768.9,-18.799999999999955,,298.0,224936.7,11.0,8.899999999999977,1.1725955204216043,-2.445051372089993,20448.79090909091,754.8211409395974 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,SNLI,Sun Nepal Life Insurance Company Limited,428.0,428.0,425.0,,426.0,428.0,-2.0,,1927.0,819199.4,67.0,3.0,0.7009345794392523,-0.46728971962616817,12226.856716417911,425.11645044110014 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,SNORL,Snow Rivers Limited,925.0,996.0,912.0,,938.1,938.0,0.10000000000002274,,18121.0,17062657.2,286.0,84.0,9.08108108108108,0.010660980810236965,59659.64055944056,941.5957838971359 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,SOHL,Solu Hydropower Limited,571.0,580.3,566.2,,580.3,571.0,9.299999999999955,,34014.0,19515540.5,326.0,14.099999999999909,2.469352014010492,1.628721541155859,59863.621165644174,573.7502351972718 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,SONA,Sonapur Minerals And Oil Limited,405.0,407.5,404.0,,407.0,408.8,-1.8000000000000114,,7412.0,2998556.0,61.0,3.5,0.8641975308641975,-0.440313111545991,49156.65573770492,404.5542363734485 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,SOPL,Sopan Pharmaceuticals Limited,783.8,835.0,783.8,,831.0,825.0,6.0,,9965.0,8149751.7,416.0,51.200000000000045,6.532278642510851,0.7272727272727273,19590.749278846153,817.8376016056197 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,SPC,Samling Power Company Limited,412.0,412.0,407.0,,412.0,415.0,-3.0,,1127.0,460962.7,20.0,5.0,1.2135922330097086,-0.7228915662650602,23048.135000000002,409.01748003549244 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,SPDL,Synergy Power Development Ltd.,370.1,371.0,365.2,,371.0,374.9,-3.8999999999999773,,14575.0,5351716.2,40.0,5.800000000000011,1.5671440151310487,-1.0402774073086096,133792.905,367.1846449399657 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,SPHL,Sayapatri Hydropower Limited,520.0,565.0,515.0,,535.0,536.0,-1.0,,1230.0,663400.0,26.0,50.0,9.615384615384617,-0.18656716417910446,25515.384615384617,539.349593495935 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,SPIL,Siddhartha Premier Insurance Limited,690.0,690.0,685.3,,686.7,700.0,-13.299999999999955,,127.0,87150.9,7.0,4.7000000000000455,0.6811594202898617,-1.8999999999999932,12450.128571428571,686.227559055118 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,SPL,Shuvam Power Limited,651.0,651.1,651.0,,651.0,664.0,-13.0,,1320.0,859330.0,7.0,0.10000000000002274,0.01536098310292208,-1.957831325301205,122761.42857142857,651.0075757575758 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,SRLI,Sanima Reliance Life Insurance Limited,381.5,381.5,376.1,,378.9,381.5,-2.6000000000000227,,1958.0,740822.7,37.0,5.399999999999977,1.4154652686762719,-0.6815203145478435,20022.235135135135,378.35684371807963 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,SSHL,Shiva Shree Hydropower Ltd,203.5,205.0,202.3,,203.9,203.0,0.9000000000000057,,19881.0,4055792.0,78.0,2.6999999999999886,1.3267813267813213,0.44334975369458407,51997.333333333336,204.00342035108898 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,STC,Salt Trading Corporation,5200.0,5200.0,5150.0,,5190.0,5189.0,1.0,,161.0,831530.0,7.0,50.0,0.9615384615384616,0.01927153594141453,118790.0,5164.782608695652 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2023.0,2023.0,2023.0,,2023.0,2011.1,11.900000000000091,,30.0,60690.0,3.0,0.0,0.0,0.5917159763313655,20230.0,2023.0 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,683.0,683.0,673.0,,673.0,673.0,0.0,,420.0,283833.0,11.0,10.0,1.4641288433382138,0.0,25803.0,675.7928571428571 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,616.0,620.0,616.0,,620.0,627.0,-7.0,,593.0,367445.0,10.0,4.0,0.6493506493506493,-1.1164274322169059,36744.5,619.637436762226 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,SYPNL,SY Panel Nepal Limited,1264.5,1343.9,1264.5,,1335.0,1331.0,4.0,,14803.0,19616246.9,202.0,79.40000000000009,6.279161724001589,0.30052592036063114,97110.13316831682,1325.1534756468282 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,TAMOR,Sanima Middle Tamor Hydropower Limited,448.1,450.0,445.0,,450.0,451.0,-1.0,,11780.0,5269198.4,50.0,5.0,1.115822361080116,-0.22172949002217296,105383.96800000001,447.30037351443127 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,TPC,Terhathum Power Company Limited,363.8,363.8,353.2,,356.0,357.9,-1.8999999999999773,,2081.0,737660.0,10.0,10.600000000000023,2.913688840021996,-0.530874545962553,73766.0,354.4738106679481 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,530.0,540.0,520.0,,536.0,539.0,-3.0,,17975.0,9540948.6,461.0,20.0,3.7735849056603774,-0.5565862708719851,20696.20086767896,530.7899082058415 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,TRH,Taragaon Regency Hotel Limited,770.1,770.1,770.1,,770.1,785.9,-15.799999999999955,,10.0,7701.0,1.0,0.0,0.0,-2.0104338974424167,7701.0,770.1 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,TSHL,Three Star Hydropower Limited,381.0,381.0,368.0,,374.5,372.0,2.5,,2211.0,821016.2,36.0,13.0,3.4120734908136483,0.6720430107526881,22806.005555555555,371.3325192220714 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,TTL,Trade Tower Limited,702.0,725.0,702.0,,725.0,720.4,4.600000000000023,,2284.0,1646646.0,59.0,23.0,3.276353276353276,0.6385341476957278,27909.254237288136,720.9483362521892 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,TVCL,Trishuli Jal Vidhyut Company Limited ,476.0,476.0,476.0,,476.0,476.2,-0.19999999999998863,,140.0,66640.0,6.0,0.0,0.0,-0.04199916001679727,11106.666666666666,476.0 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,UAIL,United Ajod Insurance Limited,440.1,450.0,440.1,,441.5,448.0,-6.5,,1564.0,692115.4,20.0,9.899999999999977,2.249488752556232,-1.4508928571428572,34605.770000000004,442.5290281329923 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,UHEWA,Upper Hewakhola Hydropower Company Limited,564.0,569.7,564.0,,569.3,571.0,-1.7000000000000455,,1661.0,945356.9,19.0,5.7000000000000455,1.0106382978723485,-0.29772329246935997,49755.62631578947,569.1492474413004 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2720.0,2787.0,2720.0,,2735.0,2785.0,-50.0,,212.0,580766.0,8.0,67.0,2.463235294117647,-1.7953321364452424,72595.75,2739.4622641509436 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,ULHC,Upper Lohore Khola Hydropower Company Limited,339.0,341.0,337.0,,341.0,340.1,0.8999999999999773,,3686.0,1252413.0,31.0,4.0,1.1799410029498525,0.26462805057335403,40400.41935483871,339.77563754747695 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,UMHL,United Modi Hydropower Ltd.,573.0,581.2,570.0,,581.2,586.7,-5.5,,12916.0,7393423.2,54.0,11.200000000000045,1.9546247818499205,-0.9374467359809102,136915.24444444446,572.4235986373491 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,UMRH,United IDI Mardi RB Hydropower Limited.,531.0,535.0,531.0,,532.1,539.5,-7.399999999999977,,1154.0,614392.1,15.0,4.0,0.7532956685499058,-1.3716404077849818,40959.473333333335,532.4021663778162 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,UNHPL,Union Hydropower Limited,380.2,384.5,380.1,,380.6,382.9,-2.2999999999999545,,540.0,206448.0,8.0,4.399999999999977,1.1572856391372903,-0.6006790284669508,25806.0,382.31111111111113 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1236.0,1271.9,1235.0,,1255.0,1265.0,-10.0,,184.0,228107.0,8.0,36.90000000000009,2.985436893203891,-0.7905138339920948,28513.375,1239.7119565217392 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,UPCL,UNIVERSAL POWER COMPANY LTD,349.0,349.0,344.0,,348.3,347.0,1.3000000000000114,,5409.0,1879366.2,29.0,5.0,1.4326647564469914,0.37463976945245286,64805.73103448276,347.4516916250693 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,UPPER,Upper Tamakoshi Hydropower Ltd,194.0,194.9,193.0,,193.2,194.0,-0.8000000000000114,,19534.0,3783532.8,133.0,1.9000000000000057,0.979381443298972,-0.41237113402062436,28447.615037593983,193.68960786321284 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,USHEC,Upper Solu Hydro Electric Company Limited,490.0,490.5,490.0,,490.5,492.0,-1.5,,152.0,74497.4,6.0,0.5,0.10204081632653061,-0.3048780487804878,12416.233333333332,490.1144736842105 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,USHL,Upper Syange Hydropower Limited,570.1,570.1,535.0,,535.0,543.0,-8.0,,304.0,163684.1,20.0,35.10000000000002,6.156814593930894,-1.4732965009208103,8184.205,538.4345394736843 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1150.0,1150.0,1150.0,,1150.0,1152.3,-2.2999999999999545,,130.0,149500.0,4.0,0.0,0.0,-0.1996007984031897,37375.0,1150.0 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,667.0,675.0,667.0,,675.0,671.0,4.0,,241.0,161727.0,20.0,8.0,1.199400299850075,0.5961251862891207,8086.35,671.0663900414938 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,VLUCL,Vision Lumbini Urja Company Limited ,428.1,430.0,417.0,,417.0,438.0,-21.0,,6110.0,2575907.4,53.0,13.0,3.036673674375146,-4.794520547945205,48602.02641509434,421.58877250409165 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1315.2,1320.0,1315.2,,1320.0,1348.0,-28.0,,70.0,92352.0,3.0,4.7999999999999545,0.36496350364963154,-2.0771513353115725,30784.0,1319.3142857142857 +2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,YMHL,Yambaling Hydropower Limited,630.2,646.0,622.3,,641.1,645.0,-3.8999999999999773,,11124.0,7050738.8,339.0,23.700000000000045,3.7607108854332028,-0.6046511627906942,20798.6395280236,633.8312477526069 From 95cb073a36262d952b3c970e2cb0f11067d30d04 Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Fri, 31 Jul 2026 07:45:36 +0000 Subject: [PATCH 6/9] Update market data (2026-07-31 13:30:23 NPT) [run:30613909781-1] --- .../2026/07/market_summary_2026-07-31.csv | 1 + data/nepse/2026/07/today_price_2026-07-31.csv | 327 ++++++++++++++++++ 2 files changed, 328 insertions(+) diff --git a/data/nepse/2026/07/market_summary_2026-07-31.csv b/data/nepse/2026/07/market_summary_2026-07-31.csv index 9d7f616a..d713c2a3 100644 --- a/data/nepse/2026/07/market_summary_2026-07-31.csv +++ b/data/nepse/2026/07/market_summary_2026-07-31.csv @@ -4,3 +4,4 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-31T06:15:36+00:00,2026-07-31T12:00:36+05:45,2026-07-31,12:00:36,1785478536,4,6,12,OPEN,,,,,,,,,, 2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,OPEN,,,,,,,,,, 2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,OPEN,,,,,,,,,, +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,OPEN,,,,,,,,,, diff --git a/data/nepse/2026/07/today_price_2026-07-31.csv b/data/nepse/2026/07/today_price_2026-07-31.csv index 81a4dda4..c93186e2 100644 --- a/data/nepse/2026/07/today_price_2026-07-31.csv +++ b/data/nepse/2026/07/today_price_2026-07-31.csv @@ -1227,3 +1227,330 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,VLUCL,Vision Lumbini Urja Company Limited ,428.1,430.0,417.0,,417.0,438.0,-21.0,,6110.0,2575907.4,53.0,13.0,3.036673674375146,-4.794520547945205,48602.02641509434,421.58877250409165 2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1315.2,1320.0,1315.2,,1320.0,1348.0,-28.0,,70.0,92352.0,3.0,4.7999999999999545,0.36496350364963154,-2.0771513353115725,30784.0,1319.3142857142857 2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,nepse_official,OPEN,2026-07-31,YMHL,Yambaling Hydropower Limited,630.2,646.0,622.3,,641.1,645.0,-3.8999999999999773,,11124.0,7050738.8,339.0,23.700000000000045,3.7607108854332028,-0.6046511627906942,20798.6395280236,633.8312477526069 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,930.0,935.0,910.3,,915.0,930.0,-15.0,,176.0,161434.5,7.0,24.700000000000045,2.6559139784946284,-1.6129032258064515,23062.071428571428,917.2414772727273 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,ADBL,Agricultural Development Bank Limited,318.2,322.0,317.3,,321.0,320.0,1.0,,17755.0,5687107.1,99.0,4.699999999999989,1.4770584538026363,0.3125,57445.526262626256,320.31017178259646 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,AHL,Asian Hydropower Limited,411.0,423.0,411.0,,416.0,420.0,-4.0,,909.0,377944.6,27.0,12.0,2.9197080291970803,-0.9523809523809524,13997.948148148147,415.78063806380635 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,AHPC,Arun Valley Hydropower Development Co. Ltd.,265.0,267.4,265.0,,267.0,267.0,0.0,,21470.0,5710580.2,83.0,2.3999999999999773,0.9056603773584819,0.0,68802.17108433736,265.9795156031672 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,360.0,367.0,357.1,,365.8,360.0,5.800000000000011,,111557.0,40409755.0,298.0,9.899999999999977,2.749999999999994,1.6111111111111143,135603.20469798657,362.2341493586238 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,AKPL,Arun Kabeli Power Ltd.,255.9,258.9,254.1,,257.0,256.9,0.10000000000002274,,20931.0,5358590.0,91.0,4.799999999999983,1.8757327080890907,0.038925652004679935,58885.604395604394,256.0121351106015 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1051.0,1108.0,1051.0,,1066.0,1087.6,-21.59999999999991,,3845.0,4080851.2,37.0,57.0,5.423406279733587,-1.986024273630003,110293.27567567569,1061.3397139141744 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,ALICL,Asian Life Insurance Co. Limited,428.7,429.9,423.5,,429.0,428.7,0.30000000000001137,,3357.0,1431083.8,35.0,6.399999999999977,1.49288546769302,0.06997900629811322,40888.10857142857,426.29842120941316 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5500.0,6277.0,5460.0,,5527.5,5697.0,-169.5,,1477.0,8260961.0,63.0,817.0,14.854545454545454,-2.975250131648236,131126.3650793651,5593.067704807041 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,APHL,Appolo Hydropower Limited,820.8,840.0,820.8,,835.0,834.0,1.0,,7833.0,6499430.5,154.0,19.200000000000045,2.3391812865497132,0.1199040767386091,42204.094155844155,829.7498404187412 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,API,Api Power Company Ltd.,334.8,337.0,332.0,,333.4,333.0,0.39999999999997726,,66276.0,22146414.0,174.0,5.0,1.4934289127837514,0.12012012012011328,127278.24137931035,334.15435451747237 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1002.1,1018.0,1002.1,,1010.0,1015.0,-5.0,,616.0,622025.0,20.0,15.899999999999977,1.5866679972058655,-0.49261083743842365,31101.25,1009.7808441558442 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,BANDIPUR,Bandipur Cablecar and Tourism Limited,711.0,721.0,703.1,,716.6,719.8,-3.199999999999932,,22631.0,16067752.0,264.0,17.899999999999977,2.5175808720112482,-0.44456793553763985,60862.69696969697,709.9885997083646 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,BARUN,Barun Hydropower Co. Ltd.,321.0,323.0,320.0,,323.0,323.1,-0.10000000000002274,,4467.0,1437322.3,35.0,3.0,0.9345794392523363,-0.03095017022594328,41066.35142857143,321.7645623460936 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,BBC,Bishal Bazar Company Limited,4201.0,4268.0,4190.0,,4267.0,4280.0,-13.0,,60.0,253060.0,6.0,78.0,1.8567007855272555,-0.3037383177570093,42176.666666666664,4217.666666666667 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,BEDC,Bhugol Energy Development Company Limited,317.4,319.8,315.0,,319.8,320.0,-0.19999999999998863,,9332.0,2956498.7,48.0,4.800000000000011,1.5122873345935766,-0.06249999999999645,61593.72291666667,316.8129768538363 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,BFC,Best Finance Company Ltd.,535.0,535.0,501.0,,506.1,509.8,-3.6999999999999886,,38656.0,19675895.1,151.0,34.0,6.355140186915888,-0.7257748136524105,130303.94105960266,508.9997697640729 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,BGWT,Bhagawati Hydropower Development Company Limited,581.0,585.0,565.0,,585.0,597.0,-12.0,,446.0,258821.1,16.0,20.0,3.4423407917383817,-2.0100502512562812,16176.31875,580.3163677130045 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,BHCL,Bikash Hydropower Company Limited,486.0,506.0,482.0,,500.0,486.0,14.0,,10392.0,5134730.2,125.0,24.0,4.938271604938271,2.880658436213992,41077.8416,494.1041377983064 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,BHDC,Bindhyabasini Hydropower Development Company Limited,435.0,435.0,427.1,,433.8,433.0,0.8000000000000114,,2057.0,888132.5,26.0,7.899999999999977,1.8160919540229834,0.18475750577367467,34158.942307692305,431.76105979581916 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,BHL,Balephi Hydropower Limited,210.0,212.0,209.0,,210.9,210.5,0.4000000000000057,,39164.0,8238909.9,132.0,3.0,1.4285714285714286,0.19002375296912385,62415.98409090909,210.36946941068328 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,BHPL,Barahi Hydropower Public Limited,450.0,488.2,450.0,,472.6,466.3,6.300000000000011,,3366.0,1559610.2,40.0,38.19999999999999,8.488888888888885,1.3510615483594275,38990.255,463.3423054070113 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,BJHL,Bhujung Hydropower Limited,700.0,731.0,700.0,,710.0,716.0,-6.0,,2837.0,2017058.0,66.0,31.0,4.428571428571428,-0.8379888268156425,30561.484848484848,710.98272823405 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,283.0,283.9,279.0,,279.3,283.7,-4.399999999999977,,7270.0,2033685.6,49.0,4.899999999999977,1.7314487632508753,-1.5509340853013667,41503.78775510204,279.73667125171943 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,BNT,Bottlers Nepal (Terai) Limited,11300.0,11300.0,11000.5,,11000.5,11620.0,-619.5,,25.0,278007.5,2.0,299.5,2.650442477876106,-5.331325301204819,139003.75,11120.3 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,BPCL,Butwal Power Company Limited,645.0,649.0,643.2,,643.2,650.0,-6.7999999999999545,,10529.0,6791465.7,50.0,5.7999999999999545,0.8992248062015434,-1.046153846153839,135829.314,645.0247601861525 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,BUNGAL,Bungal Hydro Limited,582.0,590.0,570.2,,584.0,587.0,-3.0,,17303.0,10047584.8,172.0,19.799999999999955,3.402061855670095,-0.5110732538330494,58416.19069767442,580.6845518118246 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,932.8,932.8,927.0,,932.0,928.2,3.7999999999999545,,8255.0,7673176.1,63.0,5.7999999999999545,0.6217838765008528,0.40939452704158097,121796.44603174603,929.518606904906 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,CBLD88,Civil Bank Debenture 2088,1180.0,1187.0,1180.0,,1187.0,1200.0,-13.0,,50.0,59175.0,3.0,7.0,0.5932203389830508,-1.0833333333333335,19725.0,1183.5 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,CFCL,Central Finance Co. Ltd.,627.1,668.7,627.1,,663.0,660.1,2.8999999999999773,,117151.0,77509039.9,252.0,41.60000000000002,6.633710731940683,0.43932737464020255,307575.5551587302,661.6165453133136 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,CGH,Chandragiri Hills Limited,780.0,789.0,777.1,,784.0,786.0,-2.0,,5395.0,4203966.9,26.0,11.899999999999977,1.5256410256410229,-0.2544529262086514,161691.03461538462,779.2339017608898 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,CHCL,Chilime Hydropower Company Limited,495.0,496.8,492.0,,495.4,495.0,0.39999999999997726,,2629.0,1299207.5,37.0,4.800000000000011,0.9696969696969719,0.08080808080807621,35113.71621621621,494.18314948649675 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,CHDC,CEDB Holdings Limited,2170.0,2243.0,2170.0,,2215.0,2229.9,-14.900000000000091,,15274.0,33873316.7,101.0,73.0,3.3640552995391704,-0.6681913987174353,335379.37326732674,2217.710927065602 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,CHL,Chhyangdi Hydropower Ltd.,262.6,265.9,261.0,,265.0,264.0,1.0,,2347.0,618450.5,22.0,4.899999999999977,1.8659558263518572,0.3787878787878788,28111.386363636364,263.506817213464 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,CIT,Citizen Investment Trust,1726.0,1726.0,1701.0,,1714.9,1716.0,-1.099999999999909,,2807.0,4801806.8,42.0,25.0,1.4484356894553883,-0.0641025641025588,114328.73333333332,1710.6543640897755 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,CITY,City Hotel Limited,348.5,372.0,348.5,,366.0,366.8,-0.8000000000000114,,41078.0,15054994.1,209.0,23.5,6.743185078909613,-0.21810250817884713,72033.46459330144,366.4977384488047 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,CKHL,Chirkhwa Hydropower Limited ,570.4,577.0,570.4,,576.7,588.0,-11.299999999999955,,250.0,144041.0,7.0,6.600000000000023,1.1570827489481106,-1.9217687074829854,20577.285714285714,576.164 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,CLI,Citizen Life Insurance Company Limited,441.0,446.0,441.0,,441.2,444.3,-3.1000000000000227,,7133.0,3154336.4,98.0,5.0,1.1337868480725624,-0.6977267611973943,32187.10612244898,442.21735595121265 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,CORBL,Corporate Development Bank Limited,1150.0,1189.0,1050.0,,1128.0,1155.0,-27.0,,58832.0,64903925.2,1130.0,139.0,12.086956521739129,-2.3376623376623376,57437.10194690266,1103.2078664672288 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,CREST,Crest Micro Life Insurance Limited,1252.6,1252.6,1174.1,,1180.0,1193.0,-13.0,,5912.0,6958566.0,60.0,78.5,6.266964713396137,-1.0896898575020955,115976.1,1177.0240189445196 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,CSY,Citizens Santulit Yojana,9.1,9.34,9.03,,9.25,9.02,0.23000000000000043,,4300.0,39924.0,21.0,0.3100000000000005,3.4065934065934127,2.5498891352549937,1901.142857142857,9.284651162790698 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1300.1,1315.0,1300.1,,1315.0,1300.0,15.0,,335.0,437279.0,11.0,14.900000000000091,1.1460656872548336,1.153846153846154,39752.63636363636,1305.310447761194 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,CZBIL,Citizens Bank International Limited,203.1,206.0,203.1,,206.0,205.9,0.09999999999999432,,9310.0,1902048.6,52.0,2.9000000000000057,1.4278680452978856,0.048567265662940416,36577.85769230769,204.30167561761547 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,CZBILP,Citizens Bank Internatioal Limited Promoter Share,100.6,100.6,100.0,,100.0,105.8,-5.799999999999997,,150000.0,15000006.0,2.0,0.5999999999999943,0.5964214711729565,-5.482041587901699,7500003.0,100.00004 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,835.0,835.0,830.2,,835.0,835.0,0.0,,895.0,744790.8,13.0,4.7999999999999545,0.5748502994011921,0.0,57291.600000000006,832.1684916201118 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,DHEL,Daramkhola Hydro Energy Limited,552.5,590.0,552.5,,581.0,580.0,1.0,,6125.0,3566950.0,97.0,37.5,6.787330316742081,0.1724137931034483,36772.68041237113,582.3591836734694 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,DHPL,Dibyashwori Hydropower Ltd.,286.5,290.5,283.1,,290.2,295.3,-5.100000000000023,,534.0,153404.0,7.0,7.399999999999977,2.582897033158805,-1.7270572299356663,21914.85714285714,287.27340823970036 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1165.0,1199.0,1165.0,,1199.0,1190.0,9.0,,138.0,161254.7,6.0,34.0,2.9184549356223175,0.7563025210084033,26875.783333333336,1168.5123188405798 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,DOLTI,Dolti Power Company Limited,320.0,321.0,315.0,,317.0,320.0,-3.0,,8405.0,2666547.9,63.0,6.0,1.875,-0.9375,42326.15714285714,317.25733491969066 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,DORDI,Dordi Khola Jal Bidyut Company Limited,253.0,257.4,250.1,,254.0,252.7,1.3000000000000114,,9258.0,2336087.9,48.0,7.299999999999983,2.88537549407114,0.5144440047487184,48668.49791666667,252.33181032620436 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,EBL,Everest Bank Limited,725.0,730.0,720.0,,729.7,724.0,5.7000000000000455,,9816.0,7138613.6,66.0,10.0,1.3793103448275863,0.7872928176795644,108160.81212121212,727.2426242868785 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,EBLD85,10.50% Everest Bank Limited Debenture 2085,1135.0,1135.0,1112.4,,1130.0,1135.0,-5.0,,78.0,87550.0,4.0,22.59999999999991,1.9911894273127673,-0.4405286343612335,21887.5,1122.4358974358975 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,EBLD91,Everest Bank Limited Debenture 2091,1063.1,1063.1,1063.1,,1063.1,1080.0,-16.90000000000009,,50.0,53155.0,1.0,0.0,0.0,-1.5648148148148233,53155.0,1063.1 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,ECL,Everest Colour Limited,1195.0,1309.3,1195.0,,1309.3,1138.6,170.70000000000005,,11640.0,15232154.0,1145.0,114.29999999999995,9.564853556485351,14.992095555945903,13303.191266375547,1308.6042955326461 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,EDBL,Excel Development Bank Ltd.,574.1,582.0,572.0,,582.0,574.0,8.0,,1069.0,613877.1,10.0,10.0,1.7418568193694477,1.3937282229965158,61387.71,574.2536014967259 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,EHPL,Eastern Hydropower Limited,349.0,349.0,342.0,,345.5,343.5,2.0,,1140.0,392071.0,16.0,7.0,2.005730659025788,0.5822416302765648,24504.4375,343.9219298245614 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,ENL,Emerging Nepal Limited,795.1,796.0,795.1,,796.0,806.0,-10.0,,20.0,15911.0,2.0,0.8999999999999773,0.11319330901773075,-1.240694789081886,7955.5,795.55 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,765.0,765.0,756.0,,760.0,758.0,2.0,,1850.0,1407867.5,21.0,9.0,1.1764705882352942,0.2638522427440633,67041.30952380953,761.0094594594594 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,977.9,977.9,945.0,,945.0,952.0,-7.0,,1132.0,1072851.6,26.0,32.89999999999998,3.364352183249819,-0.7352941176470588,41263.523076923084,947.7487632508835 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,GBBL,Garima Bikas Bank Limited,412.5,420.0,412.5,,419.0,419.0,0.0,,8101.0,3379272.0,46.0,7.5,1.8181818181818181,0.0,73462.43478260869,417.1425749907419 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,GBIME,Global IME Bank Limited,254.0,261.9,252.0,,261.5,256.0,5.5,,247299.0,63962732.1,405.0,9.899999999999977,3.897637795275582,2.1484375,157932.67185185186,258.64533257312 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,GBIMEP,Global IME Bank Ltd. Promoter Share,105.9,105.9,104.7,,104.7,111.4,-6.700000000000003,,386068.0,40558514.4,3.0,1.2000000000000028,1.1331444759206826,-6.014362657091564,13519504.799999999,105.05536433996083 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,GBIMESY2,Global IME Sammunat Yojana -2,9.24,9.24,9.0,,9.0,9.04,-0.03999999999999915,,3300.0,30444.0,4.0,0.2400000000000002,2.5974025974025996,-0.44247787610618533,7611.0,9.225454545454545 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,726.1,747.0,726.1,,747.0,748.0,-1.0,,537.0,396341.5,12.0,20.899999999999977,2.878391406142401,-0.1336898395721925,33028.458333333336,738.0661080074487 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,GCIL,Ghorahi Cement Industry Limited,354.1,359.8,354.1,,359.8,359.8,0.0,,3069.0,1094615.7,58.0,5.699999999999989,1.609714769839025,0.0,18872.68448275862,356.66852394916907 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,GFCL,Goodwill Finance Limited,612.0,612.0,603.5,,608.0,612.0,-4.0,,2277.0,1382707.5,22.0,8.5,1.3888888888888888,-0.6535947712418301,62850.34090909091,607.2496706192359 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,GHL,Ghalemdi Hydro Limited,213.5,228.0,213.5,,225.1,224.7,0.4000000000000057,,6482.0,1453126.5,28.0,14.5,6.791569086651054,0.17801513128616187,51897.375,224.17872570194385 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,GIBF1,Global IME Balanced Fund-1,10.55,10.56,10.55,,10.56,10.66,-0.09999999999999964,,800.0,8441.0,4.0,0.009999999999999787,0.09478672985781789,-0.9380863039399591,2110.25,10.55125 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1105.9,1105.9,1078.1,,1090.0,1105.9,-15.900000000000091,,98.0,106071.2,6.0,27.800000000000182,2.513789673569055,-1.4377430147391346,17678.533333333333,1082.3591836734693 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1845.0,1845.0,1791.0,,1800.0,1820.0,-20.0,,121.0,218416.0,4.0,54.0,2.9268292682926833,-1.098901098901099,54604.0,1805.090909090909 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,GLH,GreenLife Hydropower Limited,250.3,254.0,248.0,,252.0,252.0,0.0,,24865.0,6236789.1,93.0,6.0,2.3971234518577704,0.0,67062.24838709677,250.82602453247534 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1238.9,1238.9,1202.0,,1205.0,1222.2,-17.200000000000045,,167.0,203752.9,3.0,36.90000000000009,2.978448623779166,-1.407298314514813,67917.63333333333,1220.077245508982 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,456.5,474.0,450.0,,461.0,459.0,2.0,,18263.0,8335969.3,44.0,24.0,5.257393209200438,0.4357298474945534,189453.84772727272,456.4403055357827 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,GMLI,Guardian Micro Life Insurance Limited ,1130.1,1149.9,1130.1,,1134.0,1137.1,-3.099999999999909,,245.0,277732.8,12.0,19.800000000000182,1.752057340058418,-0.272623340075623,23144.399999999998,1133.6032653061225 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,GRDBL,Green Development Bank Ltd.,1083.0,1083.0,1052.0,,1072.0,1063.0,9.0,,5616.0,5984998.2,49.0,31.0,2.862419205909511,0.8466603951081844,122142.82040816327,1065.7048076923077 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,GSY,Garima Samriddhi Yojana,9.53,9.8,9.53,,9.61,9.8,-0.19000000000000128,,700.0,6722.0,5.0,0.27000000000000135,2.833158447009458,-1.9387755102040944,1344.4,9.602857142857143 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,GUFL,Gurkhas Finance Ltd.,570.0,575.0,570.0,,570.4,575.0,-4.600000000000023,,10229.0,5841972.6,71.0,5.0,0.8771929824561403,-0.800000000000004,82281.30422535211,571.1186430736142 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,GVL,Green Ventures Limited,480.0,483.0,477.6,,482.0,484.5,-2.5,,1894.0,912026.3,28.0,5.399999999999977,1.1249999999999953,-0.5159958720330238,32572.367857142857,481.53447729672655 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,GWFD83,12 % Goodwill Finance Limited Debenture 2083,1123.3,1123.3,1123.3,,1123.3,1123.3,0.0,,1.0,1089.7,1.0,0.0,0.0,0.0,1089.7,1089.7 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,H8020,Himalayan 80-20,11.8,11.8,11.49,,11.6,11.7,-0.09999999999999964,,400.0,4669.0,3.0,0.3100000000000005,2.6271186440678007,-0.8547008547008517,1556.3333333333333,11.6725 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,HATHY,Hathway Investment Nepal Limited,727.0,727.0,702.0,,710.0,712.0,-2.0,,2226.0,1573950.9,47.0,25.0,3.43878954607978,-0.2808988764044944,33488.31702127659,707.0758760107816 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,HBL,Himalayan Bank Limited,197.0,216.0,195.8,,201.1,199.0,2.0999999999999943,,43589.0,8715625.8,298.0,20.19999999999999,10.253807106598979,1.055276381909545,29247.066442953022,199.9501204432311 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,HBLD83,10% Himalayan Bank Debenture 2083,1018.0,1018.0,1013.1,,1013.1,1019.0,-5.899999999999977,,155.0,157275.5,2.0,4.899999999999977,0.48133595284872077,-0.5789990186457289,78637.75,1014.6806451612903 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,HDHPC,Himal Dolakha Hydropower Company Limited,214.0,215.0,208.0,,214.0,213.5,0.5,,68361.0,14483190.4,136.0,7.0,3.2710280373831773,0.234192037470726,106494.04705882353,211.8633489855327 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,HDL,Himalayan Distillery Limited,1167.0,1167.0,1160.3,,1164.0,1161.2,2.7999999999999545,,8565.0,9954116.1,103.0,6.7000000000000455,0.574121679520141,0.24112986565621378,96641.90388349514,1162.1851838879159 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,HEI,Himalayan Everest Insurance Limited,543.9,543.9,530.0,,532.0,536.0,-4.0,,831.0,441696.0,8.0,13.899999999999977,2.555616841331123,-0.7462686567164178,55212.0,531.5234657039712 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,HFIN,Hotel Forest Inn Limited,668.8,713.9,668.8,,706.0,704.0,2.0,,11866.0,8342585.4,257.0,45.10000000000002,6.743421052631583,0.2840909090909091,32461.42178988327,703.0663576605427 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,HHL,Himalayan Hydropower Limited,347.0,347.0,337.0,,338.0,338.0,0.0,,6476.0,2189910.0,46.0,10.0,2.881844380403458,0.0,47606.739130434784,338.1578134651019 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,HIDCL,Hydorelectricity Investment and Development Company Ltd,260.0,260.0,256.1,,259.0,258.0,1.0,,5702.0,1467701.9,52.0,3.8999999999999773,1.4999999999999913,0.3875968992248062,28225.036538461536,257.4012451771308 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,189.0,191.6,188.9,,191.0,189.5,1.5,,42349.0,8052663.2,73.0,2.6999999999999886,1.4285714285714226,0.79155672823219,110310.45479452056,190.15002007131218 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,HIMSTAR,Him Star Urja Company Limited,710.0,740.0,710.0,,723.0,725.0,-2.0,,1105.0,793808.0,21.0,30.0,4.225352112676056,-0.27586206896551724,37800.380952380954,718.3782805429864 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,880.0,885.0,860.2,,885.0,880.0,5.0,,117.0,102652.6,4.0,24.799999999999955,2.818181818181813,0.5681818181818182,25663.15,877.3726495726496 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,HLI,Himalayan Life Insurance Limited,324.0,326.0,320.6,,325.0,324.3,0.6999999999999886,,12460.0,4026385.1,103.0,5.399999999999977,1.6666666666666596,0.2158495220474834,39091.117475728155,323.1448715890851 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,HLICF,HLI Large Cap Fund,8.7,8.95,8.47,,8.47,8.69,-0.21999999999999886,,600.0,5221.0,5.0,0.47999999999999865,5.517241379310329,-2.5316455696202405,1044.2,8.701666666666666 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,HPPL,Himalayan Power Partner Ltd.,388.0,388.0,377.5,,380.9,388.0,-7.100000000000023,,43607.0,16557036.1,140.0,10.5,2.7061855670103094,-1.8298969072165008,118264.54357142857,379.68757538927235 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,HRL,Himalayan Reinsurance Limited,597.0,601.8,590.0,,595.4,597.0,-1.6000000000000227,,39278.0,23268012.89,273.0,11.799999999999955,1.9765494137353359,-0.268006700167508,85230.81644688646,592.3930161922705 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,HURJA,Himalaya Urja Bikas Company Limited,230.5,235.0,230.1,,234.9,232.0,2.9000000000000057,,17661.0,4125220.7,61.0,4.900000000000006,2.1258134490238634,1.2500000000000024,67626.56885245902,233.57797972934716 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,ICFC,ICFC Finance Limited,610.1,614.1,607.0,,607.0,613.0,-6.0,,2451.0,1492788.0,18.0,7.100000000000023,1.1637436485822032,-0.9787928221859705,82932.66666666667,609.0526315789474 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,ICFCD89,8% ICFC Finance Limited Debenture 2089,1092.3,1092.3,1091.1,,1091.1,1092.3,-1.2000000000000455,,35.0,38200.5,3.0,1.2000000000000455,0.10985992859105058,-0.10985992859105058,12733.5,1091.442857142857 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,IGI,IGI Prudential insurance Limited,432.3,432.3,432.0,,432.0,437.0,-5.0,,3500.0,1512065.0,8.0,0.30000000000001137,0.06939625260236211,-1.1441647597254003,189008.125,432.0185714285714 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,IHL,Ingwa Hydropower Limited,350.0,350.0,347.6,,348.1,347.1,1.0,,432.0,150334.2,11.0,2.3999999999999773,0.6857142857142793,0.2881014116969173,13666.745454545455,347.99583333333334 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,850.0,955.0,850.0,,870.0,883.9,-13.899999999999977,,2807.0,2442508.8,24.0,105.0,12.352941176470589,-1.5725760832673357,101771.2,870.1491984324902 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,ILI,IME Life Insurance Company Limited,420.0,420.0,415.1,,416.9,420.0,-3.1000000000000227,,1035.0,430920.0,63.0,4.899999999999977,1.1666666666666612,-0.7380952380952435,6840.0,416.3478260869565 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,JBBL,Jyoti Bikas Bank Limited,344.0,347.0,343.0,,345.0,345.5,-0.5,,8678.0,2999428.7,34.0,4.0,1.1627906976744187,-0.1447178002894356,88218.49117647059,345.63594146116617 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1246.0,1260.8,1246.0,,1255.0,1255.1,-0.09999999999990905,,476.0,597386.1,29.0,14.799999999999955,1.1878009630818582,-0.007967492630062072,20599.52068965517,1255.0128151260503 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,JFL,Janaki Finance Company Limited,393.0,393.0,390.0,,390.0,393.0,-3.0,,2984.0,1168852.0,24.0,3.0,0.7633587786259541,-0.7633587786259541,48702.166666666664,391.70643431635386 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,JHAPA,Jhapa Energy Limited,1111.0,1127.0,1101.1,,1114.0,1119.0,-5.0,,1479.0,1646598.0,37.0,25.90000000000009,2.3312331233123396,-0.44682752457551383,44502.64864864865,1113.3184584178498 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,JOSHI,Joshi Hydropower Development Company Ltd,262.6,275.3,262.5,,275.3,265.0,10.300000000000011,,32467.0,8772494.9,95.0,12.800000000000011,4.874333587204878,3.8867924528301927,92342.05157894737,270.19727415529616 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,KAHL,Kalanga Hydro Limited,534.0,545.5,521.1,,538.2,536.0,2.2000000000000455,,18635.0,9905972.8,836.0,24.399999999999977,4.569288389513105,0.41044776119403836,11849.249760765551,531.5788999195064 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,KBL,Kumari Bank Limited,223.9,224.0,219.0,,223.0,222.0,1.0,,138764.0,30642788.1,306.0,5.0,2.2331397945511386,0.45045045045045046,100139.83039215687,220.82664163615925 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,KBSH,Kutheli Bukhari Small Hydropower Limited,905.1,974.0,905.1,,955.0,931.0,24.0,,15630.0,14661723.7,168.0,68.89999999999998,7.612418517290904,2.577873254564984,87272.16488095238,938.0501407549584 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,KDBY,Kumari Dhanabriddhi Yojana,10.81,11.05,10.81,,11.05,11.1,-0.049999999999998934,,2200.0,24095.0,13.0,0.2400000000000002,2.2201665124884387,-0.4504504504504409,1853.4615384615386,10.952272727272728 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,KDL,Kalinchowk Darshan Limited,765.2,779.4,765.2,,770.1,770.0,0.10000000000002274,,420.0,325601.0,8.0,14.199999999999932,1.8557239937271213,0.012987012987015939,40700.125,775.2404761904762 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,KEF,Kumari Equity Fund,10.47,10.47,10.26,,10.47,10.28,0.19000000000000128,,21000.0,219660.0,3.0,0.21000000000000085,2.005730659025796,1.8482490272373666,73220.0,10.46 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,KHPL,Kalinchock Hydropower Limited,890.0,890.0,861.0,,869.0,902.0,-33.0,,19002.0,16569996.1,253.0,29.0,3.258426966292135,-3.6585365853658534,65494.05573122529,872.0132670245238 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,KKHC,Khanikhola Hydropower Co. Ltd.,295.1,298.0,291.0,,291.3,296.0,-4.699999999999989,,61166.0,17968038.5,197.0,7.0,2.3720772619451034,-1.5878378378378342,91208.31725888325,293.7585995487689 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,779.0,780.0,778.0,,779.0,779.5,-0.5,,1115.0,869495.0,7.0,2.0,0.25673940949935814,-0.06414368184733803,124213.57142857143,779.8161434977578 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,KPCL,Kalika power Company Ltd,466.0,470.0,465.4,,470.0,473.0,-3.0,,1232.0,574668.9,19.0,4.600000000000023,0.9871244635193183,-0.6342494714587738,30245.73157894737,466.45202922077925 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,KSBBL,Kamana Sewa Bikas Bank Limited,475.1,485.0,472.1,,478.0,479.0,-1.0,,9267.0,4416662.7,28.0,12.899999999999977,2.7152178488739165,-0.20876826722338201,157737.95357142857,476.6011330527679 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,KSY,Kumari Sabal Yojana,9.61,9.61,9.5,,9.51,9.9,-0.39000000000000057,,1200.0,11445.0,4.0,0.10999999999999943,1.1446409989594115,-3.939393939393945,2861.25,9.5375 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,LBBL,Lumbini Bikas Bank Ltd.,488.0,495.0,487.0,,495.0,490.2,4.800000000000011,,7398.0,3637662.6,39.0,8.0,1.639344262295082,0.9791921664626706,93273.40000000001,491.70892133008925 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,LEC,Liberty Energy Company Limited,224.0,227.1,221.2,,224.0,224.8,-0.8000000000000114,,35275.0,7883980.0,96.0,5.900000000000006,2.633928571428574,-0.3558718861210015,82124.79166666667,223.50049610205528 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,LICN,Life Insurance Corporation (Nepal) Limited,793.0,793.0,781.0,,782.5,788.0,-5.5,,2250.0,1760064.5,17.0,12.0,1.5132408575031526,-0.6979695431472082,103533.20588235294,782.2508888888889 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,880.0,880.0,875.0,,880.0,898.0,-18.0,,136.0,119427.0,6.0,5.0,0.5681818181818182,-2.0044543429844097,19904.5,878.1397058823529 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,LSL,Laxmi Sunrise Bank Limited,228.5,228.5,224.0,,227.3,226.8,0.5,,50304.0,11318731.8,74.0,4.5,1.9693654266958425,0.2204585537918871,152955.83513513516,225.00659589694658 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,LUK,Laxmi Unnati Kosh,10.15,10.15,10.15,,10.15,10.46,-0.3100000000000005,,1300.0,13195.0,2.0,0.0,0.0,-2.9636711281070793,6597.5,10.15 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,LVF2,Laxmi Value Fund 2,9.04,9.31,9.04,,9.2,9.13,0.06999999999999851,,3900.0,36121.0,5.0,0.27000000000000135,2.9867256637168293,0.7667031763417141,7224.2,9.261794871794871 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,MABEL,Mabilung Energy Limited,583.1,602.6,583.1,,601.0,595.5,5.5,,3130.0,1852098.5,58.0,19.5,3.3441948207854564,0.9235936188077246,31932.73275862069,591.7247603833866 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,MAKAR,Makar Jitumaya Suri Hydropower Limited,438.0,438.0,433.1,,437.5,437.9,-0.39999999999997726,,2962.0,1289713.5,26.0,4.899999999999977,1.1187214611872094,-0.09134505594884158,49604.36538461538,435.4198176907495 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,MANDU,Mandu Hydropower Limited,825.0,825.0,810.0,,810.0,816.0,-6.0,,5930.0,4854245.0,16.0,15.0,1.8181818181818181,-0.7352941176470588,303390.3125,818.5910623946037 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,810.2,834.5,810.2,,834.5,829.9,4.600000000000023,,249.0,204507.5,8.0,24.299999999999955,2.9992594421130527,0.5542836486323681,25563.4375,821.3152610441767 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,264.2,270.1,264.2,,266.7,266.5,0.19999999999998863,,10312.0,2768072.0,99.0,5.900000000000034,2.2331566994701113,0.07504690431519273,27960.323232323233,268.4321179208689 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,MBL,Machhapuchhre Bank Limited,257.9,257.9,254.0,,257.8,257.0,0.8000000000000114,,17387.0,4448595.0,66.0,3.8999999999999773,1.512214036448227,0.31128404669261145,67402.95454545454,255.85753724046702 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,MBLEF,MBL Equity Fund,9.9,9.9,9.9,,9.9,10.1,-0.1999999999999993,,100.0,990.0,1.0,0.0,0.0,-1.9801980198019733,990.0,9.9 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,MCHL,Menchhiyam Hydropower Limited,280.0,285.8,280.0,,281.1,282.0,-0.8999999999999773,,485.0,137588.0,11.0,5.800000000000011,2.0714285714285756,-0.3191489361702047,12508.0,283.6865979381443 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,MDB,Miteri Development Bank Limited,580.0,589.9,580.0,,581.0,584.0,-3.0,,380.0,222639.0,9.0,9.899999999999977,1.706896551724134,-0.5136986301369862,24737.666666666668,585.8921052631579 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,MEHL,Manakamana Engineering Hydropower Limited,301.0,305.8,295.1,,298.2,306.0,-7.800000000000011,,1209.0,362950.0,23.0,10.699999999999989,3.5548172757475043,-2.549019607843141,15780.434782608696,300.206782464847 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,MEL,Modi Energy Limited,213.1,218.0,213.1,,218.0,217.0,1.0,,2745.0,593897.1,43.0,4.900000000000006,2.2993899577663095,0.4608294930875576,13811.56046511628,216.355956284153 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,MEN,Mountain Energy Nepal Limited,594.9,595.0,586.1,,595.0,595.8,-0.7999999999999545,,19231.0,11415565.7,76.0,8.899999999999977,1.496049756261553,-0.13427324605571578,150204.81184210526,593.6022931724818 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,MERO,Mero Microfinance Bittiya Sanstha Ltd.,670.0,680.0,665.0,,679.7,677.0,2.7000000000000455,,362.0,243364.4,6.0,15.0,2.2388059701492535,0.3988183161004498,40560.73333333333,672.2773480662984 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,MFIL,Manjushree Finance Ltd.,760.0,788.0,760.0,,782.0,788.0,-6.0,,8207.0,6414607.0,35.0,28.0,3.684210526315789,-0.7614213197969544,183274.48571428572,781.601925185817 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,MHCL,Molung Hydropower Company Limited,316.0,322.9,313.3,,313.3,315.2,-1.8999999999999773,,765.0,241924.0,26.0,9.599999999999966,3.037974683544293,-0.6027918781725816,9304.76923076923,316.240522875817 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,MHL,Mandakini Hydropower Limited,480.0,480.0,463.0,,467.2,470.0,-2.8000000000000114,,110.0,51305.0,8.0,17.0,3.5416666666666665,-0.5957446808510662,6413.125,466.40909090909093 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,MHNL,Mountain Hydro Nepal Limited,248.0,248.0,235.6,,240.0,245.0,-5.0,,8241.0,1985825.2,30.0,12.400000000000006,5.000000000000003,-2.0408163265306123,66194.17333333332,240.96896007766048 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,MKCL,Muktinath Krishi Company Limited,1100.0,1105.0,1100.0,,1105.0,1120.0,-15.0,,247.0,272080.5,10.0,5.0,0.45454545454545453,-1.3392857142857142,27208.05,1101.5404858299596 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,MKHC,Maya Khola Hydropower Company Limited,275.0,289.6,275.0,,287.4,285.0,2.3999999999999773,,2625.0,745306.5,18.0,14.600000000000023,5.3090909090909175,0.8421052631578867,41405.916666666664,283.9262857142857 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,MKHL,Mai Khola Hydropower Limited,497.0,510.0,497.0,,499.2,510.0,-10.800000000000011,,1249.0,625922.1,28.0,13.0,2.61569416498994,-2.1176470588235317,22354.360714285714,501.13859087269816 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,MKJC,Mailung Khola Jal Vidhyut Company Limited,456.0,464.0,454.0,,464.0,468.0,-4.0,,4900.0,2231591.5,20.0,10.0,2.1929824561403506,-0.8547008547008548,111579.575,455.4268367346939 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1118.0,1139.0,1117.0,,1139.0,1134.0,5.0,,703.0,796380.0,12.0,22.0,1.9677996422182469,0.4409171075837742,66365.0,1132.8307254623044 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,MLBL,Mahalaxmi Bikas Bank Ltd.,352.9,354.8,350.4,,354.8,352.9,1.900000000000034,,2970.0,1045301.4,23.0,4.400000000000034,1.2468121280816191,0.5383961462170683,45447.88695652174,351.9533333333333 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1675.0,1675.0,1639.3,,1652.0,1690.0,-38.0,,506.0,833028.5,19.0,35.700000000000045,2.1313432835820922,-2.2485207100591715,43843.60526315789,1646.3013833992095 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,MMF1,Mega Mutual Fund -1,8.74,9.15,8.74,,9.1,9.0,0.09999999999999964,,5400.0,49308.0,4.0,0.41000000000000014,4.691075514874143,1.1111111111111072,12327.0,9.13111111111111 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,471.5,480.0,471.0,,480.0,485.0,-5.0,,261.0,123836.5,19.0,9.0,1.9088016967126193,-1.0309278350515463,6517.710526315789,474.46934865900386 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,MNBBL,Muktinath Bikas Bank Ltd.,371.8,371.8,368.0,,370.0,370.0,0.0,,4956.0,1830110.5,47.0,3.8000000000000114,1.0220548682087174,0.0,38938.52127659575,369.27169087974175 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,MNMF1,Muktinath Mutual Fund 1,9.51,9.77,9.51,,9.57,9.58,-0.009999999999999787,,950.0,9202.5,4.0,0.2599999999999998,2.73396424815983,-0.1043841336116888,2300.625,9.686842105263159 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,MPFL,Multipurpose Finance Company Limited,607.0,617.6,607.0,,617.6,618.3,-0.6999999999999318,,1516.0,933125.2,21.0,10.600000000000023,1.7462932454695261,-0.11321365033154325,44434.53333333333,615.5179419525066 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,MSHL,Mid Solu Hydropower Limited,604.0,605.0,604.0,,605.0,602.5,2.5,,76.0,45915.0,6.0,1.0,0.16556291390728478,0.4149377593360996,7652.5,604.1447368421053 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1200.0,1215.0,1190.0,,1197.0,1220.0,-23.0,,146.0,174790.0,7.0,25.0,2.083333333333333,-1.8852459016393444,24970.0,1197.1917808219177 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,NABBC,Narayani Development Bank Limited,790.0,790.0,775.0,,790.0,780.2,9.799999999999955,,2238.0,1762100.8,18.0,15.0,1.89873417721519,1.2560881825172974,97894.4888888889,787.3551385165326 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,NABIL,Nabil Bank Limited,554.5,557.0,550.0,,557.0,554.5,2.5,,18711.0,10357159.5,200.0,7.0,1.2623985572587917,0.4508566275924256,51785.7975,553.533189033189 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,NABILD2089,7% Nabil Debenture 2089,1056.0,1056.0,1056.0,,1056.0,1056.0,0.0,,25.0,26400.0,1.0,0.0,0.0,0.0,26400.0,1056.0 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,749.0,749.0,726.6,,740.0,741.0,-1.0,,152.0,112769.2,4.0,22.399999999999977,2.9906542056074734,-0.1349527665317139,28192.3,741.9026315789473 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,NBF3,Nabil Balanced Fund-3,9.75,9.75,9.6,,9.6,9.85,-0.25,,700.0,6750.0,3.0,0.15000000000000036,1.538461538461542,-2.5380710659898478,2250.0,9.642857142857142 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,NBL,Nepal Bank Limited,266.0,272.0,265.6,,269.0,270.0,-1.0,,14968.0,3992971.4,67.0,6.399999999999977,2.4060150375939764,-0.3703703703703704,59596.58805970149,266.767196686264 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1454.0,1460.0,1454.0,,1460.0,1495.0,-35.0,,190.0,276441.0,10.0,6.0,0.41265474552957354,-2.341137123745819,27644.1,1454.9526315789474 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,NFS,Nepal Finance Ltd.,582.0,582.0,572.0,,572.1,575.0,-2.8999999999999773,,1688.0,967571.0,21.0,10.0,1.718213058419244,-0.5043478260869525,46074.80952380953,573.2055687203791 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,NGPL,Ngadi Group Power Ltd.,425.0,425.0,403.5,,408.0,407.9,0.10000000000002274,,61352.0,24876063.1,165.0,21.5,5.0588235294117645,0.024515812699196553,150764.0187878788,405.46458306167693 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,NHDL,Nepal Hydro Developers Ltd.,630.0,641.0,630.0,,641.0,630.0,11.0,,116.0,74241.0,3.0,11.0,1.746031746031746,1.746031746031746,24747.0,640.0086206896551 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,NHPC,National Hydro Power Company Limited,260.0,271.8,260.0,,271.5,265.0,6.5,,89758.0,23934121.9,302.0,11.800000000000011,4.538461538461543,2.4528301886792456,79252.05927152318,266.6516845295127 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1050.0,1050.0,1050.0,,1050.0,1042.0,8.0,,75.0,78750.0,1.0,0.0,0.0,0.7677543186180422,78750.0,1050.0 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,NIBLGF,NIBL Growth Fund,9.03,9.6,9.03,,9.6,9.0,0.5999999999999996,,7400.0,68713.0,6.0,0.5700000000000003,6.31229235880399,6.6666666666666625,11452.166666666666,9.285540540540541 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,NIBLSTF,NIBL Stable Fund,8.89,8.89,8.63,,8.63,8.77,-0.1399999999999988,,3200.0,28396.0,3.0,0.2599999999999998,2.92463442069741,-1.5963511972633841,9465.333333333334,8.87375 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,NIBSF2,NIBL Samriddhi Fund -2,9.0,9.0,8.99,,8.99,8.8,0.1899999999999995,,5240.0,47109.0,3.0,0.009999999999999787,0.11111111111110875,2.1590909090909034,15703.0,8.99026717557252 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,NICA,NIC Asia Bank Ltd.,335.0,340.0,335.0,,339.8,339.9,-0.0999999999999659,,6887.0,2324324.9,59.0,5.0,1.4925373134328357,-0.0294204177699223,39395.33728813559,337.49454043850733 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,NICAD2091,7% NIC ASIA Debenture 2091,1044.1,1044.1,1044.1,,1044.1,1048.1,-4.0,,25.0,26102.5,1.0,0.0,0.0,-0.3816429729987597,26102.5,1044.1 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,NICFC,NIC Asia Flexi CAP Fund,9.3,9.3,9.03,,9.05,9.28,-0.22999999999999865,,600.0,5474.0,5.0,0.27000000000000135,2.903225806451627,-2.4784482758620543,1094.8,9.123333333333333 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,NICGF2,NIC ASIA Growth Fund-2,9.0,9.0,9.0,,9.0,9.2,-0.1999999999999993,,100.0,900.0,1.0,0.0,0.0,-2.173913043478253,900.0,9.0 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,NICL,Nepal Insurance Co. Ltd.,500.1,505.1,500.0,,503.3,505.0,-1.6999999999999886,,2398.0,1209217.6,28.0,5.100000000000023,1.0197960407918463,-0.3366336633663344,43186.34285714286,504.2608840700584 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,546.0,554.9,545.3,,554.9,552.0,2.8999999999999773,,2531.0,1384250.6,15.0,9.600000000000023,1.7582417582417624,0.5253623188405756,92283.37333333334,546.9184512050573 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,NICSF,NIC Asia Select Fund 30,8.97,9.0,8.77,,8.78,8.8,-0.02000000000000135,,4320.0,38563.4,6.0,0.23000000000000043,2.5641025641025683,-0.22727272727274261,6427.233333333334,8.926712962962963 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,NIFRA,Nepal Infrastructure Bank Limited,246.2,249.8,246.2,,249.5,248.0,1.5,,28626.0,7111450.7,140.0,3.6000000000000227,1.4622258326563862,0.6048387096774194,50796.07642857143,248.4262803046182 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,NIL,Neco Insurance Limited,618.1,621.0,618.0,,618.1,618.1,0.0,,904.0,558692.4,18.0,3.0,0.4853583562530335,0.0,31038.466666666667,618.0225663716815 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,NIMB,Nepal Investment Mega Bank Limited,189.1,201.0,189.1,,199.9,199.0,0.9000000000000057,,97433.0,19387540.5,184.0,11.900000000000006,6.292966684294027,0.45226130653266616,105367.06793478261,198.98330647727155 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,144.0,144.0,143.7,,144.0,143.8,0.19999999999998863,,13000.0,1871414.0,5.0,0.30000000000001137,0.20833333333334123,0.13908205841445662,374282.8,143.95492307692308 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,NLG,NLG Insurance Company Ltd.,571.1,585.0,570.0,,583.0,584.0,-1.0,,9738.0,5557447.6,29.0,15.0,2.626510243389949,-0.17123287671232876,191636.124137931,570.697021975765 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,NLIC,Nepal Life Insurance Co. Ltd.,754.0,754.0,747.0,,749.0,752.0,-3.0,,6544.0,4904996.5,50.0,7.0,0.9283819628647214,-0.39893617021276595,98099.93,749.5410299511002 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,NLICL,National Life Insurance Co. Ltd.,587.0,587.0,565.0,,570.8,570.0,0.7999999999999545,,21680.0,12338172.0,40.0,22.0,3.747870528109029,0.14035087719297448,308454.3,569.1038745387453 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,NMB,NMB Bank Limited,250.0,250.0,245.1,,248.0,248.6,-0.5999999999999943,,11757.0,2907738.9,58.0,4.900000000000006,1.9600000000000024,-0.24135156878519484,50133.42931034483,247.3198009696351 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,NMB50,NMB 50,10.69,10.69,10.5,,10.5,10.69,-0.1899999999999995,,3485.0,36627.65,2.0,0.1899999999999995,1.7773620205799767,-1.7773620205799767,18313.825,10.510086083213773 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,NMBHF2,NMB Hybrid Fund L- II,9.58,9.76,9.58,,9.76,9.75,0.009999999999999787,,8021.0,78060.96,12.0,0.17999999999999972,1.8789144050104356,0.10256410256410037,6505.080000000001,9.732073307567635 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,NMBMF,NMB Microfinance Bittiya Sanstha Ltd.,610.2,610.2,610.1,,610.1,627.9,-17.799999999999955,,100.0,61012.0,2.0,0.10000000000002274,0.016388069485418343,-2.8348463131071755,30506.0,610.12 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,NMFBS,National Laghubitta Bittiya Sanstha Limited,1116.0,1125.0,1111.1,,1125.0,1116.0,9.0,,1090.0,1216667.2,20.0,13.900000000000091,1.245519713261657,0.8064516129032258,60833.36,1116.2084403669724 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,NMIC,Nepal Micro Insurance Company Limited,915.1,937.0,913.1,,927.0,922.0,5.0,,534.0,490195.3,15.0,23.899999999999977,2.611736422248932,0.5422993492407809,32679.686666666665,917.9687265917603 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,530.0,530.0,516.0,,525.0,520.0,5.0,,2616.0,1358236.2,32.0,14.0,2.6415094339622645,0.9615384615384616,42444.88125,519.2034403669725 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,NRIC,Nepal Reinsurance Company Limited,950.0,950.0,930.0,,940.0,945.0,-5.0,,7372.0,6903439.9,86.0,20.0,2.1052631578947367,-0.5291005291005291,80272.55697674419,936.4405724362452 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,NRM,Nepal Republic Media Limited,304.0,316.0,303.8,,311.0,313.0,-2.0,,300.0,93454.0,25.0,12.199999999999989,4.013157894736839,-0.6389776357827476,3738.16,311.5133333333333 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,NRN,NRN Infrastructure and Development Limited,1400.0,1413.9,1388.0,,1410.0,1402.0,8.0,,27609.0,38640506.4,136.0,25.90000000000009,1.8500000000000065,0.5706134094151213,284121.37058823527,1399.5619689231771 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,NSIF2,NMB Sulav Investment Fund - 2,10.66,10.66,10.66,,10.66,10.66,0.0,,200.0,2132.0,1.0,0.0,0.0,0.0,2132.0,10.66 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,NSY,Nepal Life Samriddhi Lagani Yojana,9.3,9.35,9.1,,9.35,9.3,0.049999999999998934,,2100.0,19317.0,11.0,0.25,2.6881720430107525,0.5376344086021391,1756.090909090909,9.198571428571428 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,NTC,Nepal Doorsanchar Company Limited,850.0,869.0,850.0,,866.9,865.0,1.8999999999999773,,2102.0,1815633.1,57.0,19.0,2.235294117647059,0.2196531791907488,31853.212280701755,863.7645575642246 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,609.0,613.0,601.1,,613.0,611.0,2.0,,925.0,563634.3,10.0,11.899999999999977,1.9540229885057432,0.32733224222585927,56363.43000000001,609.3343783783785 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,NWCL,Nepal Warehousing Company Limited ,692.1,700.0,692.1,,700.0,712.0,-12.0,,975.0,681206.0,21.0,7.899999999999977,1.1414535471752605,-1.6853932584269662,32438.380952380954,698.6728205128205 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,NYADI,Nyadi Hydropower Limited,360.1,365.8,360.1,,365.8,365.0,0.8000000000000114,,222.0,80492.6,11.0,5.699999999999989,1.5828936406553702,0.21917808219178392,7317.509090909091,362.5792792792793 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,OHL,Oriental Hotels Limited,675.0,679.0,665.0,,665.0,675.0,-10.0,,1213.0,810852.2,11.0,14.0,2.074074074074074,-1.4814814814814816,73713.83636363636,668.468425391591 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,OMPL,Om Megashree Pharmaceuticals Limited,916.0,944.0,900.0,,929.0,934.0,-5.0,,2091.0,1906460.8,50.0,44.0,4.8034934497816595,-0.5353319057815845,38129.216,911.7459588713534 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,PBD88,10% Prime Debenture 2088,1156.1,1156.1,1156.1,,1156.1,1181.0,-24.90000000000009,,30.0,34682.6,2.0,0.0,0.0,-2.1083827265029713,17341.3,1156.0866666666666 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,PCBL,Prime Commercial Bank Ltd.,240.1,243.9,240.1,,242.5,241.5,1.0,,25839.0,6281398.3,88.0,3.8000000000000114,1.5826738858808878,0.4140786749482402,71379.52613636364,243.09757730562328 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,PCIL,Palpa Cement Industries Limited,630.0,660.0,630.0,,654.9,649.5,5.399999999999977,,11259.0,7264739.4,322.0,30.0,4.761904761904762,0.8314087759815206,22561.30248447205,645.2384225952571 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,PHCL,Peoples Hydropower Company Limited,296.7,300.0,296.6,,297.2,300.0,-2.8000000000000114,,16215.0,4831688.0,70.0,3.3999999999999773,1.1459386585776803,-0.933333333333337,69024.11428571428,297.97644156645083 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,PMHPL,Panchakanya Mai Hydropower Ltd,320.0,320.0,313.2,,318.0,320.0,-2.0,,1868.0,589553.0,18.0,6.800000000000011,2.1250000000000036,-0.625,32752.944444444445,315.6065310492505 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,PMLI,Prabhu Mahalaxmi Life Insurance Limited,440.0,445.0,440.0,,441.1,440.5,0.6000000000000227,,1298.0,572449.9,31.0,5.0,1.1363636363636365,0.13620885357548757,18466.125806451615,441.02457627118645 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,PPCL,Panchthar Power Compant Limited,321.1,334.0,321.1,,334.0,338.0,-4.0,,2521.0,837247.4,29.0,12.899999999999977,4.017440049828706,-1.183431952662722,28870.600000000002,332.1092423641412 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,PPL,People's Power Limited,311.6,329.0,311.6,,327.0,328.0,-1.0,,13626.0,4435998.1,72.0,17.399999999999977,5.584082156611032,-0.3048780487804878,61611.084722222215,325.5539483340672 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,PRIN,Prabhu Insurance Ltd.,671.3,679.0,671.3,,674.0,679.0,-5.0,,289.0,195340.5,5.0,7.7000000000000455,1.1470281543274314,-0.7363770250368188,39068.1,675.9186851211073 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,PROFL,Progressive Finance Limited,430.0,434.8,430.0,,434.8,434.0,0.8000000000000114,,1040.0,452074.0,5.0,4.800000000000011,1.1162790697674445,0.18433179723502566,90414.8,434.6865384615385 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,PRSF,Prabhu Smart Fund,12.9,12.9,12.7,,12.71,12.77,-0.05999999999999872,,640.0,8217.0,3.0,0.20000000000000107,1.5503875968992331,-0.4698512137822923,2739.0,12.8390625 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,PRVU,Prabhu Bank Limited,187.7,196.8,187.7,,196.0,195.4,0.5999999999999943,,39377.0,7659604.0,151.0,9.100000000000023,4.848161960575399,0.30706243602865624,50725.85430463576,194.51974502882393 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,PSF,Prabhu Select Fund,11.45,11.7,11.45,,11.7,11.8,-0.10000000000000142,,700.0,8099.0,4.0,0.25,2.183406113537118,-0.847457627118656,2024.75,11.57 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,PURE,Pure Energy Limited,833.0,840.0,829.0,,833.5,852.9,-19.399999999999977,,1569.0,1305747.3,30.0,11.0,1.3205282112845138,-2.2745925665376925,43524.91,832.2162523900574 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,RADHI,Radhi Bidyut Company Ltd,725.0,728.0,714.0,,722.8,724.9,-2.1000000000000227,,36125.0,25884621.5,49.0,14.0,1.9310344827586208,-0.2896951303628118,528257.581632653,716.5293148788927 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,RAWA,Rawa Energy Development Limited,420.1,428.9,420.1,,428.0,428.0,0.0,,3242.0,1375367.5,28.0,8.799999999999955,2.0947393477743286,0.0,49120.267857142855,424.23426896977173 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,RBBF40,RBB Focus 40,9.29,9.29,9.01,,9.27,9.02,0.25,,1500.0,13794.0,6.0,0.27999999999999936,3.013993541442405,2.771618625277162,2299.0,9.196 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,RBCL,Rastriya Beema Company Limited,14168.0,14500.0,14168.0,,14500.0,14600.0,-100.0,,40.0,573360.0,3.0,332.0,2.3433088650479954,-0.684931506849315,191120.0,14334.0 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,RFPL,River Falls Power Limited,330.0,335.0,330.0,,332.4,333.5,-1.1000000000000227,,4207.0,1400445.0,43.0,5.0,1.5151515151515151,-0.3298350824587774,32568.488372093023,332.8844782505348 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,RHGCL,Rapti Hydro And General Construction Limited,259.0,265.0,259.0,,265.0,264.2,0.8000000000000114,,3771.0,984027.8,35.0,6.0,2.3166023166023164,0.30280090840272955,28115.08,260.9461150888359 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,258.5,259.8,255.0,,259.0,258.1,0.8999999999999773,,12765.0,3281908.8,58.0,4.800000000000011,1.856866537717606,0.34870205346763933,56584.634482758614,257.10213866039953 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,RIDI,Ridi Power Company Limited,345.0,369.9,345.0,,368.8,363.0,5.800000000000011,,223439.0,81669007.0,373.0,24.899999999999977,7.21739130434782,1.5977961432506917,218951.76139410186,365.5091859523181 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,RLEL,Ridge Line Energy Limited,848.0,883.1,847.4,,883.1,867.8,15.300000000000068,,1905.0,1642597.8,85.0,35.700000000000045,4.2099056603773635,1.7630790504724672,19324.68,862.256062992126 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,RLFL,Reliance Finance Ltd.,460.0,465.0,459.0,,463.0,465.0,-2.0,,6004.0,2762269.1,33.0,6.0,1.3043478260869565,-0.43010752688172044,83705.12424242425,460.0714690206529 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,RMF1,RBB Mutual Fund 1,9.55,9.62,9.55,,9.62,9.68,-0.0600000000000005,,900.0,8631.0,3.0,0.06999999999999851,0.7329842931937016,-0.6198347107438068,2877.0,9.59 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,RNLI,Reliable Nepal Life Insurance Limited,440.2,443.0,439.5,,441.1,441.9,-0.7999999999999545,,5985.0,2635703.6,126.0,3.5,0.7950931394820537,-0.18103643358224814,20918.28253968254,440.384895572264 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,642.1,645.0,638.0,,638.2,640.1,-1.8999999999999773,,3432.0,2191659.2,16.0,7.0,1.0901728702694284,-0.29682862052803893,136978.7,638.595337995338 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,RSML,Reliance Spinning Mills Limited,3175.0,3175.0,2950.0,,3020.0,3024.0,-4.0,,20634.0,61795434.9,410.0,225.0,7.086614173228346,-0.13227513227513227,150720.57292682928,2994.8354608897935 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,RSY,Reliable Samriddhi Yojana,10.01,10.15,10.01,,10.15,10.25,-0.09999999999999964,,600.0,6057.0,6.0,0.14000000000000057,1.3986013986014043,-0.9756097560975575,1009.5,10.095 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,RURU,Ru Ru Jalbidhyut Pariyojana Limited,614.0,614.0,614.0,,614.0,614.5,-0.5,,70.0,42980.0,2.0,0.0,0.0,-0.08136696501220504,21490.0,614.0 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SABBL,Salapa Bikas Bank Limited,1031.3,1070.0,1020.2,,1066.9,1063.0,3.900000000000091,,12925.0,13440105.1,175.0,49.799999999999955,4.828856782701441,0.36688617121355516,76800.60057142857,1039.8533926499033 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SADBL,Shangrila Development Bank Ltd.,415.0,415.0,410.0,,415.0,413.6,1.3999999999999773,,34769.0,14295285.1,40.0,5.0,1.2048192771084338,0.33849129593809896,357382.1275,411.15030918346804 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SAGAR,Sagar Distillery Limited,1682.0,1710.0,1682.0,,1701.0,1704.0,-3.0,,5672.0,9618398.0,48.0,28.0,1.6646848989298455,-0.17605633802816903,200383.29166666666,1695.768335684062 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SAGF,Sanima Growth Fund,10.05,10.05,10.05,,10.05,10.1,-0.049999999999998934,,300.0,3015.0,2.0,0.0,0.0,-0.4950495049504845,1507.5,10.05 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SAHAS,Sahas Urja Limited,660.0,665.0,658.0,,662.5,661.0,1.5,,24136.0,15952284.6,147.0,7.0,1.0606060606060608,0.22692889561270801,108518.94285714286,660.9332366589327 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SAIL,Shreenagar Agritech Industries Limited,1060.0,1093.9,1053.0,,1093.9,1075.0,18.90000000000009,,18560.0,19959412.9,227.0,40.90000000000009,3.8584905660377444,1.7581395348837296,87926.92907488986,1075.399401939655 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SALICO,Sagarmatha Lumbini Insurance Co. Limited,593.0,593.0,585.2,,593.0,593.0,0.0,,584.0,345618.4,9.0,7.7999999999999545,1.3153456998313582,0.0,38402.044444444444,591.8123287671233 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SAND2085,10% Sanima Bank Limited Debenture,1150.0,1150.0,1150.0,,1150.0,1150.0,0.0,,50.0,57500.0,1.0,0.0,0.0,0.0,57500.0,1150.0 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SANIMA,Sanima Bank Limited,370.8,374.0,366.1,,372.2,370.9,1.3000000000000114,,29252.0,10825234.5,104.0,7.899999999999977,2.1305285868392603,0.3504987867349721,104088.79326923077,370.0681833720771 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SANVI,Sanvi Energy Limited,586.0,599.9,586.0,,599.9,593.5,6.399999999999977,,3599.0,2125436.0,54.0,13.899999999999977,2.372013651877129,1.0783487784330206,39359.92592592593,590.5629341483746 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SAPDBL,Saptakoshi Development Bank Ltd,798.0,940.0,798.0,,849.4,839.9,9.5,,28814.0,24718257.1,219.0,142.0,17.794486215538846,1.1310870341707346,112868.75388127855,857.8558027347817 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SARBTM,Sarbottam Cement Limited,797.0,797.0,776.0,,795.0,790.0,5.0,,1753.0,1384862.5,27.0,21.0,2.6348808030112925,0.6329113924050633,51291.2037037037,789.9957216200798 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SBCF,Sunrise Bluechip Fund,9.5,9.77,9.5,,9.77,9.5,0.2699999999999996,,1500.0,14565.0,3.0,0.2699999999999996,2.8421052631578902,2.8421052631578902,4855.0,9.71 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SBI,Nepal SBI Bank Limited,408.9,409.0,400.0,,403.0,406.9,-3.8999999999999773,,10060.0,4053748.7,31.0,9.0,2.201027146001467,-0.9584664536741159,130766.0870967742,402.95712723658056 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SBL,Siddhartha Bank Limited,410.0,417.0,407.2,,417.0,410.7,6.300000000000011,,130942.0,53885201.2,188.0,9.800000000000011,2.3902439024390274,1.5339663988312664,286623.4106382979,411.51961326388783 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SBLD2091,7.25% SBL Debenture 2091,1065.0,1065.0,1065.0,,1065.0,1065.0,0.0,,25.0,26625.0,1.0,0.0,0.0,0.0,26625.0,1065.0 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SCB,Standard Chartered Bank Limited,657.9,657.9,648.0,,654.0,652.0,2.0,,5541.0,3603967.0,51.0,9.899999999999977,1.504787961696303,0.3067484662576687,70666.01960784313,650.4181555675871 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SEF,Siddhartha Equity Fund,9.98,10.1,9.98,,10.0,9.81,0.1899999999999995,,500.0,5008.0,5.0,0.11999999999999922,1.2024048096192306,1.9367991845056012,1001.6,10.016 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SFEF,Sunrise Focused Equity Fund,10.0,10.0,10.0,,10.0,10.0,0.0,,100.0,1000.0,1.0,0.0,0.0,0.0,1000.0,10.0 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SFMF,Sunrise First Mutual Fund,10.2,10.2,10.2,,10.2,10.15,0.049999999999998934,,5000.0,51000.0,1.0,0.0,0.0,0.49261083743841316,51000.0,10.2 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SGHC,Swet-Ganga Hydropower & Construction Limited ,310.0,325.0,310.0,,320.0,318.0,2.0,,4660.0,1487059.0,37.0,15.0,4.838709677419355,0.628930817610063,40190.78378378379,319.11137339055796 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SGHL,Sanigad Hydro Limited,545.8,545.8,508.2,,520.1,519.9,0.20000000000004547,,42128.0,21775701.8,1408.0,37.599999999999966,6.888970318798089,0.03846893633391912,15465.697301136364,516.8937951006457 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SGIC,Sanima GIC Insurance Limited,465.0,465.0,456.0,,464.0,459.8,4.199999999999989,,3580.0,1654257.5,18.0,9.0,1.935483870967742,0.9134406263592841,91903.19444444444,462.0831005586592 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SHEL,Singati Hydro Energy Limited,305.0,306.9,302.7,,305.5,305.0,0.5,,30478.0,9311194.6,104.0,4.199999999999989,1.377049180327865,0.16393442622950818,89530.7173076923,305.50543342739024 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SHINE,Shine Resunga Development Bank Ltd.,410.0,411.9,406.0,,411.9,410.0,1.8999999999999773,,3920.0,1605310.4,28.0,5.899999999999977,1.439024390243897,0.4634146341463359,57332.514285714286,409.51795918367344 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SHINED,Shine Resunga Debenture,1092.0,1092.0,1092.0,,1092.0,1109.0,-17.0,,25.0,27300.0,1.0,0.0,0.0,-1.532912533814247,27300.0,1092.0 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SHIVM,SHIVAM CEMENTS LTD,635.0,640.0,633.0,,636.5,636.0,0.5,,22408.0,14248364.2,119.0,7.0,1.1023622047244095,0.07861635220125787,119734.15294117646,635.8605944305605 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SHL,Soaltee Hotel Limited,496.0,500.5,496.0,,500.5,500.0,0.5,,4549.0,2265051.1,17.0,4.5,0.9072580645161291,0.1,133238.30000000002,497.9228621675094 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1460.0,1460.0,1460.0,,1460.0,1475.0,-15.0,,10.0,14600.0,1.0,0.0,0.0,-1.0169491525423728,14600.0,1460.0 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SHPC,Sanima Mai Hydropower Ltd.,500.0,505.0,498.1,,501.0,505.0,-4.0,,25974.0,12980728.8,56.0,6.899999999999977,1.3799999999999955,-0.7920792079207921,231798.7285714286,499.7585585585586 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SICL,Shikhar Insurance Co. Ltd.,605.5,620.0,605.5,,611.5,613.0,-1.5,,893.0,548505.0,17.0,14.5,2.3947151114781176,-0.24469820554649263,32265.0,614.2273236282194 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SIFC,Shree Investment Finance Co. Ltd.,520.0,520.9,508.0,,520.9,517.8,3.1000000000000227,,964.0,494276.0,12.0,12.899999999999977,2.4807692307692264,0.5986867516415649,41189.666666666664,512.7344398340249 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SIGS3,Siddhartha Investment Growth Scheme 3,10.71,10.71,10.71,,10.71,10.7,0.010000000000001563,,100.0,1071.0,1.0,0.0,0.0,0.09345794392524827,1071.0,10.71 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SIKLES,Sikles Hydropower Limited,558.6,558.9,555.4,,555.4,558.6,-3.2000000000000455,,1464.0,815063.3,23.0,3.5,0.6265664160401002,-0.5728607232366711,35437.534782608695,556.7372267759563 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SINDU,Sindhu Bikash Bank Ltd,714.0,715.0,695.8,,715.0,701.0,14.0,,15301.0,10792031.2,100.0,19.200000000000045,2.6890756302521073,1.9971469329529243,107920.31199999999,705.3154172929874 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SIPD,Shikhar power Development Limited,661.0,685.0,648.0,,670.0,678.9,-8.899999999999977,,10155.0,6759379.9,170.0,37.0,5.597579425113464,-1.310944174399761,39761.05823529412,665.620866568193 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,266.0,273.9,266.0,,271.0,274.0,-3.0,,696.0,188178.5,17.0,7.899999999999977,2.9699248120300665,-1.094890510948905,11069.323529411764,270.37140804597703 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SJLIC,SuryaJyoti Life Insurance Company Limited,415.0,415.0,414.0,,414.2,417.7,-3.5,,3711.0,1537960.0,34.0,1.0,0.24096385542168677,-0.8379219535551832,45234.117647058825,414.4327674481272 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,768.0,768.0,751.6,,754.0,757.9,-3.8999999999999773,,4131.0,3111556.1,43.0,16.399999999999977,2.1354166666666634,-0.5145797598627757,72361.76976744186,753.2210360687485 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SKHEL,Suryakunda Hydro Electric Limited,976.0,997.0,952.0,,954.0,976.0,-22.0,,1596.0,1536920.9,31.0,45.0,4.610655737704918,-2.2540983606557377,49578.09354838709,962.9830200501252 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SKHL,Super Khudi Hydropower Limited,870.0,888.0,847.0,,888.0,871.0,17.0,,17812.0,15658923.7,174.0,41.0,4.712643678160919,1.951779563719862,89993.81436781608,879.122147990119 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,810.0,810.0,801.0,,809.0,809.0,0.0,,696.0,561468.0,19.0,9.0,1.1111111111111112,0.0,29550.947368421053,806.7068965517242 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1090.0,1090.0,1070.0,,1070.0,1090.0,-20.0,,390.0,417923.5,10.0,20.0,1.834862385321101,-1.834862385321101,41792.35,1071.5987179487179 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SLCF,Sanima Large Cap Fund,9.7,9.7,9.7,,9.7,9.99,-0.2900000000000009,,400.0,3880.0,1.0,0.0,0.0,-2.902902902902912,3880.0,9.7 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,732.0,737.5,721.0,,730.0,740.0,-10.0,,2634.0,1923281.4,19.0,16.5,2.2540983606557377,-1.3513513513513513,101225.33684210526,730.1751708428245 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SMB,Support Microfinance Bittiya Sanstha Ltd.,1817.1,1830.0,1817.1,,1830.0,1816.0,14.0,,320.0,584617.2,5.0,12.900000000000091,0.709922403830284,0.7709251101321586,116923.43999999999,1826.9287499999998 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1500.0,1501.0,1500.0,,1500.0,1500.0,0.0,,144.0,215840.0,3.0,1.0,0.06666666666666667,0.0,71946.66666666667,1498.888888888889 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SMH,Super Mai Hydropower Limited,515.0,515.0,497.0,,504.0,502.9,1.1000000000000227,,8927.0,4556452.7,37.0,18.0,3.4951456310679614,0.2187313581228918,123147.37027027027,510.4125350061611 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SMHL,Super Madi Hydropower Limited,493.0,498.0,489.0,,495.9,496.0,-0.10000000000002274,,34044.0,16732731.5,109.0,9.0,1.8255578093306288,-0.020161290322585228,153511.29816513762,491.50309893079543 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SMJC,Sagarmatha Jalabidhyut Company Limited,438.1,446.6,438.1,,443.0,442.0,1.0,,630.0,278263.0,28.0,8.5,1.940196302214106,0.22624434389140274,9937.964285714286,441.6873015873016 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,759.0,769.0,750.1,,769.0,768.9,0.10000000000002274,,312.0,235574.7,14.0,18.899999999999977,2.490118577075096,0.013005592404736994,16826.764285714286,755.0471153846154 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SNLI,Sun Nepal Life Insurance Company Limited,428.0,428.0,425.0,,426.0,428.0,-2.0,,2329.0,991000.9,84.0,3.0,0.7009345794392523,-0.46728971962616817,11797.629761904762,425.5048948046372 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SNORL,Snow Rivers Limited,925.0,996.0,912.0,,941.0,938.0,3.0,,18861.0,17759528.2,327.0,84.0,9.08108108108108,0.31982942430703626,54310.48379204893,941.6005620062563 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SOHL,Solu Hydropower Limited,571.0,585.0,566.2,,585.0,571.0,14.0,,58157.0,33456519.1,445.0,18.799999999999955,3.2924693520140025,2.4518388791593697,75183.18898876404,575.27931461389 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SONA,Sonapur Minerals And Oil Limited,405.0,409.0,404.0,,406.2,408.8,-2.6000000000000227,,8562.0,3467714.0,76.0,5.0,1.2345679012345678,-0.6360078277886552,45627.81578947369,405.0121466946975 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SOPL,Sopan Pharmaceuticals Limited,783.8,836.0,783.8,,827.0,825.0,2.0,,12327.0,10108445.4,505.0,52.200000000000045,6.659862209747391,0.24242424242424243,20016.723564356438,820.0247748844001 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SPC,Samling Power Company Limited,412.0,412.0,407.0,,411.8,415.0,-3.1999999999999886,,1137.0,465080.7,21.0,5.0,1.2135922330097086,-0.7710843373493949,22146.7,409.0419525065963 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SPDL,Synergy Power Development Ltd.,370.1,372.4,365.2,,372.4,374.9,-2.5,,15655.0,5752536.2,44.0,7.199999999999989,1.9454201567143983,-0.6668444918644972,130739.45909090909,367.4567997444906 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SPHL,Sayapatri Hydropower Limited,520.0,565.0,515.0,,537.9,536.0,1.8999999999999773,,1240.0,668779.0,27.0,50.0,9.615384615384617,0.35447761194029426,24769.59259259259,539.3379032258065 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SPIL,Siddhartha Premier Insurance Limited,690.0,690.0,685.3,,686.6,700.0,-13.399999999999977,,277.0,190155.9,11.0,4.7000000000000455,0.6811594202898617,-1.914285714285711,17286.899999999998,686.483393501805 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SPL,Shuvam Power Limited,651.0,651.1,651.0,,651.0,664.0,-13.0,,1320.0,859330.0,7.0,0.10000000000002274,0.01536098310292208,-1.957831325301205,122761.42857142857,651.0075757575758 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SRLI,Sanima Reliance Life Insurance Limited,381.5,381.5,376.1,,378.1,381.5,-3.3999999999999773,,2614.0,989382.9,43.0,5.399999999999977,1.4154652686762719,-0.8912188728702432,23008.904651162793,378.49384085692424 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SSHL,Shiva Shree Hydropower Ltd,203.5,205.0,202.3,,204.0,203.0,1.0,,27720.0,5656112.3,101.0,2.6999999999999886,1.3267813267813213,0.49261083743842365,56001.11188118812,204.04445526695525 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,STC,Salt Trading Corporation,5200.0,5200.0,5150.0,,5199.0,5189.0,10.0,,201.0,1039490.0,8.0,50.0,0.9615384615384616,0.1927153594141453,129936.25,5171.592039800995 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2023.0,2023.0,2023.0,,2023.0,2011.1,11.900000000000091,,30.0,60690.0,3.0,0.0,0.0,0.5917159763313655,20230.0,2023.0 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,683.0,683.0,673.0,,673.1,673.0,0.10000000000002274,,821.0,553967.9,17.0,10.0,1.4641288433382138,0.014858841010404567,32586.347058823532,674.7477466504264 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,616.0,620.0,616.0,,620.0,627.0,-7.0,,593.0,367445.0,10.0,4.0,0.6493506493506493,-1.1164274322169059,36744.5,619.637436762226 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,SYPNL,SY Panel Nepal Limited,1264.5,1345.0,1264.5,,1331.0,1331.0,0.0,,20461.0,27163728.4,261.0,80.5,6.366152629497825,0.0,104075.58773946359,1327.585572552661 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,TAMOR,Sanima Middle Tamor Hydropower Limited,448.1,453.0,445.0,,450.1,451.0,-0.8999999999999773,,17642.0,7916294.4,97.0,8.0,1.7853157777281854,-0.19955654101995063,81611.28247422681,448.7186486792881 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,TPC,Terhathum Power Company Limited,363.8,363.8,353.2,,358.7,357.9,0.8000000000000114,,2121.0,751966.0,14.0,10.600000000000023,2.913688840021996,0.2235261246158177,53711.857142857145,354.53371051390855 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,530.0,540.0,520.0,,539.4,539.0,0.39999999999997726,,20012.0,10636570.9,527.0,20.0,3.7735849056603774,0.07421150278292714,20183.246489563568,531.5096392164702 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,TRH,Taragaon Regency Hotel Limited,770.1,771.0,769.3,,771.0,785.9,-14.899999999999977,,70.0,53944.0,3.0,1.7000000000000455,0.2207505518763856,-1.8959155108792438,17981.333333333332,770.6285714285714 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,TSHL,Three Star Hydropower Limited,381.0,381.0,368.0,,370.2,372.0,-1.8000000000000114,,2315.0,859748.2,39.0,13.0,3.4120734908136483,-0.48387096774193855,22044.82564102564,371.38151187904964 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,TTL,Trade Tower Limited,702.0,730.0,702.0,,724.1,720.4,3.7000000000000455,,2874.0,2075294.0,76.0,28.0,3.9886039886039883,0.51360355358135,27306.5,722.0925539318024 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,TVCL,Trishuli Jal Vidhyut Company Limited ,476.0,476.0,476.0,,476.0,476.2,-0.19999999999998863,,160.0,76160.0,7.0,0.0,0.0,-0.04199916001679727,10880.0,476.0 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,UAIL,United Ajod Insurance Limited,440.1,450.0,440.1,,443.0,448.0,-5.0,,1699.0,751903.4,25.0,9.899999999999977,2.249488752556232,-1.1160714285714286,30076.136000000002,442.556444967628 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,UHEWA,Upper Hewakhola Hydropower Company Limited,564.0,577.0,564.0,,577.0,571.0,6.0,,3933.0,2251486.9,27.0,13.0,2.304964539007092,1.0507880910683012,83388.4037037037,572.4604373251971 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2720.0,2787.0,2720.0,,2721.1,2785.0,-63.90000000000009,,372.0,1017885.0,16.0,67.0,2.463235294117647,-2.294434470377023,63617.8125,2736.25 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,ULHC,Upper Lohore Khola Hydropower Company Limited,339.0,344.0,337.0,,342.0,340.1,1.8999999999999773,,9131.0,3120693.0,45.0,7.0,2.0648967551622417,0.5586592178770883,69348.73333333334,341.7690285839448 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,UMHL,United Modi Hydropower Ltd.,573.0,581.2,570.0,,577.0,586.7,-9.700000000000045,,14201.0,8136702.2,60.0,11.200000000000045,1.9546247818499205,-1.6533151525481582,135611.70333333334,572.9668474051123 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,UMRH,United IDI Mardi RB Hydropower Limited.,531.0,535.0,531.0,,534.0,539.5,-5.5,,1164.0,619732.1,16.0,4.0,0.7532956685499058,-1.0194624652455977,38733.25625,532.4158934707904 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,UNHPL,Union Hydropower Limited,380.2,384.5,380.0,,380.0,382.9,-2.8999999999999773,,3587.0,1366519.5,27.0,4.5,1.1835875854813256,-0.7573779054583383,50611.833333333336,380.96445497630333 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1236.0,1271.9,1235.0,,1259.9,1265.0,-5.099999999999909,,194.0,240706.0,9.0,36.90000000000009,2.985436893203891,-0.4031620553359612,26745.11111111111,1240.7525773195875 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,UPCL,UNIVERSAL POWER COMPANY LTD,349.0,350.0,344.0,,348.0,347.0,1.0,,8496.0,2957448.9,44.0,6.0,1.7191977077363898,0.2881844380403458,67214.74772727273,348.09897598870054 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,UPPER,Upper Tamakoshi Hydropower Ltd,194.0,195.0,193.0,,195.0,194.0,1.0,,21155.0,4098586.3,157.0,2.0,1.0309278350515463,0.5154639175257731,26105.645222929936,193.74078468447175 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,USHEC,Upper Solu Hydro Electric Company Limited,490.0,491.1,490.0,,491.1,492.0,-0.8999999999999773,,392.0,192361.4,8.0,1.1000000000000227,0.22448979591837198,-0.18292682926828804,24045.175,490.71785714285716 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,USHL,Upper Syange Hydropower Limited,570.1,570.1,535.0,,535.0,543.0,-8.0,,362.0,194714.1,23.0,35.10000000000002,6.156814593930894,-1.4732965009208103,8465.830434782609,537.8842541436464 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1150.0,1150.0,1150.0,,1150.0,1152.3,-2.2999999999999545,,130.0,149500.0,4.0,0.0,0.0,-0.1996007984031897,37375.0,1150.0 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,667.0,680.0,667.0,,680.0,671.0,9.0,,292.0,196312.3,25.0,13.0,1.9490254872563717,1.3412816691505216,7852.491999999999,672.3023972602739 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,VLUCL,Vision Lumbini Urja Company Limited ,428.1,430.0,417.0,,428.0,438.0,-10.0,,7150.0,3013357.4,63.0,13.0,3.036673674375146,-2.28310502283105,47831.06984126984,421.4485874125874 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1315.2,1320.0,1315.2,,1320.0,1348.0,-28.0,,70.0,92352.0,3.0,4.7999999999999545,0.36496350364963154,-2.0771513353115725,30784.0,1319.3142857142857 +2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,YMHL,Yambaling Hydropower Limited,630.2,649.0,622.3,,636.0,645.0,-9.0,,14314.0,9092273.5,402.0,26.700000000000045,4.236750238019684,-1.3953488372093024,22617.59577114428,635.2014461366495 From 0babda4dccad05f17c33b335541cf3423deef10e Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Fri, 31 Jul 2026 08:15:33 +0000 Subject: [PATCH 7/9] Update market data (2026-07-31 14:00:23 NPT) [run:30615654955-1] --- .../2026/07/market_summary_2026-07-31.csv | 1 + data/nepse/2026/07/today_price_2026-07-31.csv | 329 ++++++++++++++++++ 2 files changed, 330 insertions(+) diff --git a/data/nepse/2026/07/market_summary_2026-07-31.csv b/data/nepse/2026/07/market_summary_2026-07-31.csv index d713c2a3..b769e3f6 100644 --- a/data/nepse/2026/07/market_summary_2026-07-31.csv +++ b/data/nepse/2026/07/market_summary_2026-07-31.csv @@ -5,3 +5,4 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-31T06:45:36+00:00,2026-07-31T12:30:36+05:45,2026-07-31,12:30:36,1785480336,4,6,12,OPEN,,,,,,,,,, 2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,OPEN,,,,,,,,,, 2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,OPEN,,,,,,,,,, +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,OPEN,,,,,,,,,, diff --git a/data/nepse/2026/07/today_price_2026-07-31.csv b/data/nepse/2026/07/today_price_2026-07-31.csv index c93186e2..75e3a65f 100644 --- a/data/nepse/2026/07/today_price_2026-07-31.csv +++ b/data/nepse/2026/07/today_price_2026-07-31.csv @@ -1554,3 +1554,332 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,VLUCL,Vision Lumbini Urja Company Limited ,428.1,430.0,417.0,,428.0,438.0,-10.0,,7150.0,3013357.4,63.0,13.0,3.036673674375146,-2.28310502283105,47831.06984126984,421.4485874125874 2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1315.2,1320.0,1315.2,,1320.0,1348.0,-28.0,,70.0,92352.0,3.0,4.7999999999999545,0.36496350364963154,-2.0771513353115725,30784.0,1319.3142857142857 2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,nepse_official,OPEN,2026-07-31,YMHL,Yambaling Hydropower Limited,630.2,649.0,622.3,,636.0,645.0,-9.0,,14314.0,9092273.5,402.0,26.700000000000045,4.236750238019684,-1.3953488372093024,22617.59577114428,635.2014461366495 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,930.0,935.0,910.3,,911.0,930.0,-19.0,,459.0,419897.5,18.0,24.700000000000045,2.6559139784946284,-2.043010752688172,23327.63888888889,914.8093681917211 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,ADBL,Agricultural Development Bank Limited,318.2,324.0,317.3,,324.0,320.0,4.0,,36215.0,11647911.4,141.0,6.699999999999989,2.105593966059079,1.25,82609.30070921987,321.63223526163193 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,AHL,Asian Hydropower Limited,411.0,423.0,411.0,,413.3,420.0,-6.699999999999989,,1154.0,479305.6,34.0,12.0,2.9197080291970803,-1.5952380952380927,14097.223529411764,415.34280762564987 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,AHPC,Arun Valley Hydropower Development Co. Ltd.,265.0,268.0,265.0,,267.2,267.0,0.19999999999998863,,92209.0,24585874.4,107.0,3.0,1.1320754716981132,0.07490636704119424,229774.52710280372,266.6320467633311 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,360.0,367.9,357.1,,367.2,360.0,7.199999999999989,,136085.0,49405138.7,361.0,10.799999999999955,2.9999999999999876,1.999999999999997,136856.33988919668,363.0461748172099 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,AKPL,Arun Kabeli Power Ltd.,255.9,259.0,254.1,,258.1,256.9,1.2000000000000455,,23532.0,6031621.9,101.0,4.900000000000006,1.9148104728409558,0.4671078240560707,59719.02871287129,256.3157360190379 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1051.0,1108.0,1051.0,,1088.0,1087.6,0.40000000000009095,,4326.0,4603634.2,52.0,57.0,5.423406279733587,0.036778227289453014,88531.42692307693,1064.1780397595933 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,ALICL,Asian Life Insurance Co. Limited,428.7,429.9,423.5,,429.6,428.7,0.9000000000000341,,44884.0,19186923.6,51.0,6.399999999999977,1.49288546769302,0.20993701889433966,376214.18823529413,427.47802334907766 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5500.0,6277.0,5460.0,,5530.0,5697.0,-167.0,,1532.0,8565181.0,66.0,817.0,14.854545454545454,-2.9313673863436898,129775.4696969697,5590.849216710183 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,APHL,Appolo Hydropower Limited,820.8,840.0,820.8,,837.0,834.0,3.0,,8920.0,7409797.5,168.0,19.200000000000045,2.3391812865497132,0.3597122302158274,44105.9375,830.6947869955156 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,API,Api Power Company Ltd.,334.8,337.0,332.0,,336.0,333.0,3.0,,69565.0,23249145.2,195.0,5.0,1.4934289127837514,0.9009009009009009,119226.38564102564,334.20750664845826 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1002.1,1018.0,1002.1,,1018.0,1015.0,3.0,,896.0,906537.0,24.0,15.899999999999977,1.5866679972058655,0.2955665024630542,37772.375,1011.7600446428571 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,BANDIPUR,Bandipur Cablecar and Tourism Limited,711.0,723.0,703.1,,722.0,719.8,2.2000000000000455,,27332.0,19446702.0,302.0,19.899999999999977,2.7988748241912766,0.30564045568214027,64393.05298013245,711.4994146055906 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,BARUN,Barun Hydropower Co. Ltd.,321.0,325.0,320.0,,325.0,323.1,1.8999999999999773,,6361.0,2051638.3,47.0,5.0,1.557632398753894,0.5880532342927816,43651.878723404254,322.5339254834146 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,BBC,Bishal Bazar Company Limited,4201.0,4268.0,4190.0,,4267.0,4280.0,-13.0,,60.0,253060.0,6.0,78.0,1.8567007855272555,-0.3037383177570093,42176.666666666664,4217.666666666667 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,BEDC,Bhugol Energy Development Company Limited,317.4,323.9,315.0,,322.0,320.0,2.0,,13507.0,4296290.7,71.0,8.899999999999977,2.8040327662255757,0.625,60511.136619718316,318.07882579403275 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,BFC,Best Finance Company Ltd.,535.0,535.0,501.0,,514.5,509.8,4.699999999999989,,47766.0,24299331.3,175.0,34.0,6.355140186915888,0.9219301686936031,138853.32171428573,508.71605954025875 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,BGWT,Bhagawati Hydropower Development Company Limited,581.0,585.0,565.0,,585.0,597.0,-12.0,,572.0,331957.1,21.0,20.0,3.4423407917383817,-2.0100502512562812,15807.48095238095,580.3445804195803 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,BHCL,Bikash Hydropower Company Limited,486.0,506.0,482.0,,504.0,486.0,18.0,,12973.0,6434688.2,150.0,24.0,4.938271604938271,3.7037037037037033,42897.92133333333,496.00618207045403 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,BHDC,Bindhyabasini Hydropower Development Company Limited,435.0,435.0,427.1,,433.9,433.0,0.8999999999999773,,2492.0,1076788.0,31.0,7.899999999999977,1.8160919540229834,0.2078521939953758,34735.096774193546,432.09791332263245 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,BHL,Balephi Hydropower Limited,210.0,212.7,209.0,,212.0,210.5,1.5,,46743.0,9842445.9,163.0,3.6999999999999886,1.7619047619047565,0.7125890736342043,60383.1036809816,210.56513060779156 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,BHPL,Barahi Hydropower Public Limited,450.0,488.2,450.0,,473.8,466.3,7.5,,3415.0,1582779.6,42.0,38.19999999999999,8.488888888888885,1.608406605189792,37685.228571428575,463.4786530014642 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,BJHL,Bhujung Hydropower Limited,700.0,731.0,700.0,,715.0,716.0,-1.0,,2867.0,2038430.0,69.0,31.0,4.428571428571428,-0.13966480446927373,29542.463768115944,710.9975584234392 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,283.0,283.9,279.0,,282.0,283.7,-1.6999999999999886,,9328.0,2611482.1,66.0,4.899999999999977,1.7314487632508753,-0.5992245329573453,39567.91060606061,279.96163164665523 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,BNT,Bottlers Nepal (Terai) Limited,11300.0,11300.0,11000.5,,11000.5,11620.0,-619.5,,25.0,278007.5,2.0,299.5,2.650442477876106,-5.331325301204819,139003.75,11120.3 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,BPCL,Butwal Power Company Limited,645.0,650.0,643.2,,649.9,650.0,-0.10000000000002274,,12642.0,8159244.7,66.0,6.7999999999999545,1.0542635658914659,-0.015384615384618881,123624.9196969697,645.4077440278437 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,BUNGAL,Bungal Hydro Limited,582.0,590.0,570.2,,585.8,587.0,-1.2000000000000455,,19627.0,11404726.4,199.0,19.799999999999955,3.402061855670095,-0.2044293015332275,57310.18291457287,581.0733377490192 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,932.8,933.0,927.0,,933.0,928.2,4.7999999999999545,,8893.0,8268293.1,70.0,6.0,0.6432246998284734,0.5171299288946298,118118.47285714286,929.7529630046104 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,CBLD88,Civil Bank Debenture 2088,1180.0,1187.0,1180.0,,1187.0,1200.0,-13.0,,50.0,59175.0,3.0,7.0,0.5932203389830508,-1.0833333333333335,19725.0,1183.5 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,CFCL,Central Finance Co. Ltd.,627.1,668.7,627.1,,664.0,660.1,3.8999999999999773,,145833.0,96539166.1,317.0,41.60000000000002,6.633710731940683,0.5908195727919977,304539.95615141955,661.984366364266 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,CGH,Chandragiri Hills Limited,780.0,789.0,777.1,,785.0,786.0,-1.0,,5895.0,4596466.9,27.0,11.899999999999977,1.5256410256410229,-0.1272264631043257,170239.51481481481,779.7229686174725 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,CHCL,Chilime Hydropower Company Limited,495.0,496.8,492.0,,496.0,495.0,1.0,,4499.0,2225556.0,50.0,4.800000000000011,0.9696969696969719,0.20202020202020202,44511.12,494.6779284285397 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,CHDC,CEDB Holdings Limited,2170.0,2243.0,2170.0,,2230.0,2229.9,0.09999999999990905,,17070.0,37861724.7,110.0,73.0,3.3640552995391704,0.004484506031656533,344197.4972727273,2218.027223198594 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,CHL,Chhyangdi Hydropower Ltd.,262.6,265.9,261.0,,264.0,264.0,0.0,,2367.0,623730.5,24.0,4.899999999999977,1.8659558263518572,0.0,25988.770833333332,263.5109843683988 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,CIT,Citizen Investment Trust,1726.0,1726.0,1701.0,,1710.0,1716.0,-6.0,,3602.0,6163545.8,56.0,25.0,1.4484356894553883,-0.34965034965034963,110063.31785714286,1711.145419211549 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,CITY,City Hotel Limited,348.5,372.0,348.5,,369.0,366.8,2.1999999999999886,,47820.0,17529794.4,236.0,23.5,6.743185078909613,0.599781897491818,74278.78983050847,366.5787202007528 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,CKHL,Chirkhwa Hydropower Limited ,570.4,577.0,570.4,,576.7,588.0,-11.299999999999955,,288.0,165955.6,9.0,6.600000000000023,1.1570827489481106,-1.9217687074829854,18439.51111111111,576.2347222222222 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,CLI,Citizen Life Insurance Company Limited,441.0,446.0,441.0,,445.0,444.3,0.6999999999999886,,7267.0,3213658.2,109.0,5.0,1.1337868480725624,0.15755120414134338,29483.10275229358,442.22625567634515 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,CORBL,Corporate Development Bank Limited,1150.0,1189.0,1050.0,,1130.0,1155.0,-25.0,,64609.0,71430817.6,1241.0,139.0,12.086956521739129,-2.1645021645021645,57559.079452054786,1105.5861814917425 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,CREST,Crest Micro Life Insurance Limited,1252.6,1252.6,1174.1,,1180.0,1193.0,-13.0,,7062.0,8315206.0,73.0,78.5,6.266964713396137,-1.0896898575020955,113906.93150684932,1177.457660719343 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,CSY,Citizens Santulit Yojana,9.1,9.34,9.03,,9.25,9.02,0.23000000000000043,,4300.0,39924.0,21.0,0.3100000000000005,3.4065934065934127,2.5498891352549937,1901.142857142857,9.284651162790698 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1300.1,1315.0,1300.1,,1302.0,1300.0,2.0,,345.0,450299.0,12.0,14.900000000000091,1.1460656872548336,0.15384615384615385,37524.916666666664,1305.2144927536233 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,CZBIL,Citizens Bank International Limited,203.1,206.0,203.1,,206.0,205.9,0.09999999999999432,,9729.0,1988162.6,58.0,2.9000000000000057,1.4278680452978856,0.048567265662940416,34278.66551724138,204.35426045842328 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,CZBILP,Citizens Bank Internatioal Limited Promoter Share,100.6,100.6,100.0,,100.0,105.8,-5.799999999999997,,150000.0,15000006.0,2.0,0.5999999999999943,0.5964214711729565,-5.482041587901699,7500003.0,100.00004 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,835.0,835.0,830.2,,835.0,835.0,0.0,,1329.0,1107180.8,19.0,4.7999999999999545,0.5748502994011921,0.0,58272.67368421053,833.093152746426 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,DHEL,Daramkhola Hydro Energy Limited,552.5,590.0,552.5,,584.5,580.0,4.5,,6465.0,3765461.0,115.0,37.5,6.787330316742081,0.7758620689655172,32743.13913043478,582.4378963650425 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,DHPL,Dibyashwori Hydropower Ltd.,286.5,290.5,283.1,,290.2,295.3,-5.100000000000023,,544.0,156306.0,8.0,7.399999999999977,2.582897033158805,-1.7270572299356663,19538.25,287.3272058823529 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1165.0,1199.0,1165.0,,1199.0,1190.0,9.0,,168.0,197224.7,7.0,34.0,2.9184549356223175,0.7563025210084033,28174.957142857143,1173.9565476190478 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,DOLTI,Dolti Power Company Limited,320.0,324.0,315.0,,324.0,320.0,4.0,,8617.0,2734330.9,69.0,9.0,2.8125,1.25,39627.984057971014,317.3181965881397 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,DORDI,Dordi Khola Jal Bidyut Company Limited,253.0,257.4,250.1,,253.0,252.7,0.30000000000001137,,13613.0,3438358.4,59.0,7.299999999999983,2.88537549407114,0.11871784724970771,58277.26101694915,252.5790347461985 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,EBL,Everest Bank Limited,725.0,730.0,720.0,,730.0,724.0,6.0,,16449.0,11973754.6,92.0,10.0,1.3793103448275863,0.8287292817679558,130149.50652173912,727.9320688187731 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,EBLD85,10.50% Everest Bank Limited Debenture 2085,1135.0,1135.0,1112.4,,1130.0,1135.0,-5.0,,78.0,87550.0,4.0,22.59999999999991,1.9911894273127673,-0.4405286343612335,21887.5,1122.4358974358975 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,EBLD91,Everest Bank Limited Debenture 2091,1063.1,1063.1,1063.1,,1063.1,1080.0,-16.90000000000009,,50.0,53155.0,1.0,0.0,0.0,-1.5648148148148233,53155.0,1063.1 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,ECL,Everest Colour Limited,1195.0,1309.3,1195.0,,1309.3,1138.6,170.70000000000005,,12180.0,15939176.0,1199.0,114.29999999999995,9.564853556485351,14.992095555945903,13293.724770642202,1308.6351395730705 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,EDBL,Excel Development Bank Ltd.,574.1,582.0,572.0,,582.0,574.0,8.0,,1069.0,613877.1,10.0,10.0,1.7418568193694477,1.3937282229965158,61387.71,574.2536014967259 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,EHPL,Eastern Hydropower Limited,349.0,349.0,342.0,,343.0,343.5,-0.5,,4098.0,1406850.6,27.0,7.0,2.005730659025788,-0.1455604075691412,52105.577777777784,343.301756954612 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,ENL,Emerging Nepal Limited,795.1,797.0,795.1,,796.1,806.0,-9.899999999999977,,270.0,214986.0,8.0,1.8999999999999773,0.2389636523707681,-1.2282878411910643,26873.25,796.2444444444444 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,765.0,765.0,756.0,,762.9,758.0,4.899999999999977,,2682.0,2041777.2,27.0,9.0,1.1764705882352942,0.6464379947229522,75621.37777777777,761.2890380313199 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,977.9,977.9,945.0,,945.1,952.0,-6.899999999999977,,1262.0,1195782.6,30.0,32.89999999999998,3.364352183249819,-0.7247899159663842,39859.420000000006,947.529793977813 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,GBBL,Garima Bikas Bank Limited,412.5,420.0,412.5,,419.0,419.0,0.0,,8120.0,3387233.0,47.0,7.5,1.8181818181818181,0.0,72068.78723404255,417.146921182266 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,GBIME,Global IME Bank Limited,254.0,265.0,252.0,,262.9,256.0,6.899999999999977,,405607.0,105486838.3,664.0,13.0,5.118110236220472,2.695312499999991,158865.72033132528,260.0715428974352 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,GBIMEP,Global IME Bank Ltd. Promoter Share,105.9,105.9,104.7,,104.7,111.4,-6.700000000000003,,386068.0,40558514.4,3.0,1.2000000000000028,1.1331444759206826,-6.014362657091564,13519504.799999999,105.05536433996083 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,GBIMESY2,Global IME Sammunat Yojana -2,9.24,9.24,9.0,,9.0,9.04,-0.03999999999999915,,3300.0,30444.0,4.0,0.2400000000000002,2.5974025974025996,-0.44247787610618533,7611.0,9.225454545454545 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,726.1,747.0,726.1,,739.0,748.0,-9.0,,1037.0,767016.5,17.0,20.899999999999977,2.878391406142401,-1.2032085561497325,45118.617647058825,739.6494696239151 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,GCIL,Ghorahi Cement Industry Limited,354.1,360.0,354.1,,360.0,359.8,0.19999999999998863,,4022.0,1437405.8,83.0,5.899999999999977,1.6661959898333738,0.05558643690939095,17318.142168674698,357.38582794629536 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,GFCL,Goodwill Finance Limited,612.0,615.0,603.5,,615.0,612.0,3.0,,2451.0,1489582.5,26.0,11.5,1.8790849673202614,0.49019607843137253,57291.63461538462,607.7447980416157 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,GHL,Ghalemdi Hydro Limited,213.5,228.0,213.5,,225.9,224.7,1.200000000000017,,6542.0,1466680.5,30.0,14.5,6.791569086651054,0.5340453938584856,48889.35,224.1945123815347 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,GIBF1,Global IME Balanced Fund-1,10.55,10.56,10.55,,10.56,10.66,-0.09999999999999964,,800.0,8441.0,4.0,0.009999999999999787,0.09478672985781789,-0.9380863039399591,2110.25,10.55125 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1105.9,1105.9,1078.1,,1085.1,1105.9,-20.800000000000182,,116.0,125603.0,7.0,27.800000000000182,2.513789673569055,-1.8808210507279302,17943.285714285714,1082.7844827586207 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1845.0,1845.0,1791.0,,1800.0,1820.0,-20.0,,138.0,249016.0,5.0,54.0,2.9268292682926833,-1.098901098901099,49803.2,1804.463768115942 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,GLH,GreenLife Hydropower Limited,250.3,257.1,248.0,,257.0,252.0,5.0,,38507.0,9728583.9,139.0,9.100000000000023,3.6356372353176276,1.984126984126984,69989.81223021583,252.64455553535723 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1238.9,1238.9,1202.0,,1202.0,1222.2,-20.200000000000045,,185.0,225380.9,5.0,36.90000000000009,2.978448623779166,-1.652757322860419,45076.18,1218.275135135135 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,456.5,474.0,450.0,,465.0,459.0,6.0,,45043.0,20852486.3,58.0,24.0,5.257393209200438,1.3071895424836601,359525.62586206896,462.9462136180983 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,GMLI,Guardian Micro Life Insurance Limited ,1130.1,1149.9,1130.1,,1145.0,1137.1,7.900000000000091,,275.0,311938.8,15.0,19.800000000000182,1.752057340058418,0.694749802128229,20795.92,1134.322909090909 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,GRDBL,Green Development Bank Ltd.,1083.0,1083.0,1052.0,,1080.0,1063.0,17.0,,8850.0,9463290.2,78.0,31.0,2.862419205909511,1.5992474129821261,121324.23333333332,1069.2983276836158 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,GSY,Garima Samriddhi Yojana,9.53,9.8,9.53,,9.61,9.8,-0.19000000000000128,,800.0,7683.0,6.0,0.27000000000000135,2.833158447009458,-1.9387755102040944,1280.5,9.60375 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,GUFL,Gurkhas Finance Ltd.,570.0,579.0,570.0,,579.0,575.0,4.0,,15638.0,8943753.8,93.0,9.0,1.5789473684210527,0.6956521739130435,96169.39569892474,571.924402097455 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,GVL,Green Ventures Limited,480.0,485.5,477.6,,485.5,484.5,1.0,,3625.0,1752316.6,35.0,7.899999999999977,1.6458333333333286,0.20639834881320948,50066.188571428575,483.3976827586207 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,GWFD83,12 % Goodwill Finance Limited Debenture 2083,1123.3,1123.3,1123.3,,1123.3,1123.3,0.0,,1.0,1089.7,1.0,0.0,0.0,0.0,1089.7,1089.7 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,H8020,Himalayan 80-20,11.8,11.8,11.49,,11.61,11.7,-0.08999999999999986,,500.0,5830.0,4.0,0.3100000000000005,2.6271186440678007,-0.769230769230768,1457.5,11.66 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,HATHY,Hathway Investment Nepal Limited,727.0,727.0,702.0,,715.0,712.0,3.0,,2314.0,1636660.9,51.0,25.0,3.43878954607978,0.42134831460674155,32091.390196078428,707.2864736387207 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,HBL,Himalayan Bank Limited,197.0,216.0,195.8,,201.5,199.0,2.5,,45317.0,9064981.2,346.0,20.19999999999999,10.253807106598979,1.256281407035176,26199.3676300578,200.03489198314097 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,HBLD83,10% Himalayan Bank Debenture 2083,1018.0,1018.0,1013.1,,1013.1,1019.0,-5.899999999999977,,155.0,157275.5,2.0,4.899999999999977,0.48133595284872077,-0.5789990186457289,78637.75,1014.6806451612903 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,HDHPC,Himal Dolakha Hydropower Company Limited,214.0,215.0,208.0,,214.8,213.5,1.3000000000000114,,78732.0,16703912.9,162.0,7.0,3.2710280373831773,0.6088992974238929,103110.57345679012,212.16167377940354 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,HDL,Himalayan Distillery Limited,1167.0,1167.0,1160.3,,1165.0,1161.2,3.7999999999999545,,10097.0,11737454.2,118.0,6.7000000000000455,0.574121679520141,0.3272476748191487,99469.95084745761,1162.4694661780727 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,HEI,Himalayan Everest Insurance Limited,543.9,543.9,530.0,,537.0,536.0,1.0,,896.0,476326.0,10.0,13.899999999999977,2.555616841331123,0.18656716417910446,47632.6,531.6138392857143 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,HFIN,Hotel Forest Inn Limited,668.8,718.9,668.8,,718.9,704.0,14.899999999999977,,14726.0,10382614.4,315.0,50.10000000000002,7.491028708133975,2.1164772727272694,32960.68063492064,705.0532663316583 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,HHL,Himalayan Hydropower Limited,347.0,347.0,337.0,,338.0,338.0,0.0,,6476.0,2189910.0,46.0,10.0,2.881844380403458,0.0,47606.739130434784,338.1578134651019 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,HIDCL,Hydorelectricity Investment and Development Company Ltd,260.0,260.0,256.1,,259.0,258.0,1.0,,6179.0,1591244.9,55.0,3.8999999999999773,1.4999999999999913,0.3875968992248062,28931.725454545453,257.5246641851432 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,189.0,191.8,188.9,,191.8,189.5,2.3000000000000114,,52288.0,9955016.7,81.0,2.9000000000000057,1.5343915343915373,1.2137203166226973,122901.44074074073,190.38817128212972 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,HIMSTAR,Him Star Urja Company Limited,710.0,740.0,710.0,,727.0,725.0,2.0,,1175.0,844578.0,25.0,30.0,4.225352112676056,0.27586206896551724,33783.12,718.7897872340426 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,880.0,885.0,860.2,,861.3,880.0,-18.700000000000045,,151.0,131939.8,6.0,24.799999999999955,2.818181818181813,-2.125000000000005,21989.966666666664,873.7735099337748 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,HLI,Himalayan Life Insurance Limited,324.0,326.0,320.6,,326.0,324.3,1.6999999999999886,,13079.0,4227876.4,116.0,5.399999999999977,1.6666666666666596,0.5242059821153218,36447.21034482759,323.2568544995795 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,HLICF,HLI Large Cap Fund,8.7,8.95,8.47,,8.55,8.69,-0.1399999999999988,,700.0,6076.0,6.0,0.47999999999999865,5.517241379310329,-1.61104718066742,1012.6666666666666,8.68 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,HPPL,Himalayan Power Partner Ltd.,388.0,388.0,377.5,,386.0,388.0,-2.0,,57397.0,21860644.4,178.0,10.5,2.7061855670103094,-0.5154639175257731,122812.60898876404,380.86736937470596 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,HRL,Himalayan Reinsurance Limited,597.0,601.8,590.0,,595.2,597.0,-1.7999999999999545,,41750.0,24739381.29,325.0,11.799999999999955,1.9765494137353359,-0.30150753768843463,76121.17319999999,592.5600308982035 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,HURJA,Himalaya Urja Bikas Company Limited,230.5,236.0,230.1,,236.0,232.0,4.0,,22081.0,5166935.5,74.0,5.900000000000006,2.5596529284164884,1.7241379310344827,69823.4527027027,233.9991621756261 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,ICFC,ICFC Finance Limited,610.1,614.1,607.0,,608.5,613.0,-4.5,,2577.0,1569909.0,20.0,7.100000000000023,1.1637436485822032,-0.734094616639478,78495.45,609.2002328288708 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,ICFCD89,8% ICFC Finance Limited Debenture 2089,1092.3,1092.3,1091.1,,1091.1,1092.3,-1.2000000000000455,,35.0,38200.5,3.0,1.2000000000000455,0.10985992859105058,-0.10985992859105058,12733.5,1091.442857142857 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,IGI,IGI Prudential insurance Limited,432.3,437.0,432.0,,437.0,437.0,0.0,,4706.0,2038592.4,16.0,5.0,1.1566042100393243,0.0,127412.025,433.19005524861876 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,IHL,Ingwa Hydropower Limited,350.0,350.0,347.6,,348.1,347.1,1.0,,852.0,296519.0,17.0,2.3999999999999773,0.6857142857142793,0.2881014116969173,17442.29411764706,348.0269953051643 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,850.0,955.0,850.0,,873.0,883.9,-10.899999999999977,,2937.0,2555998.8,26.0,105.0,12.352941176470589,-1.2331711732096364,98307.64615384614,870.2753830439223 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,ILBSP,Infinity Laghubitta Bittiya Sanstha Limited Promoter Share,470.5,470.5,470.5,,470.5,470.5,0.0,,750.0,352875.0,1.0,0.0,0.0,0.0,352875.0,470.5 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,ILI,IME Life Insurance Company Limited,420.0,420.0,415.1,,418.0,420.0,-2.0,,1183.0,492648.4,75.0,4.899999999999977,1.1666666666666612,-0.4761904761904762,6568.645333333334,416.4398985629755 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,JBBL,Jyoti Bikas Bank Limited,344.0,347.0,343.0,,347.0,345.5,1.5,,10720.0,3706949.7,40.0,4.0,1.1627906976744187,0.43415340086830684,92673.74250000001,345.7975466417911 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1246.0,1262.5,1246.0,,1262.0,1255.1,6.900000000000091,,774.0,973416.6,37.0,16.5,1.3242375601926164,0.5497569914747902,26308.556756756756,1257.6441860465115 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,JFL,Janaki Finance Company Limited,393.0,393.0,390.0,,390.0,393.0,-3.0,,2984.0,1168852.0,24.0,3.0,0.7633587786259541,-0.7633587786259541,48702.166666666664,391.70643431635386 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,JHAPA,Jhapa Energy Limited,1111.0,1127.0,1101.1,,1125.0,1119.0,6.0,,1509.0,1680141.0,40.0,25.90000000000009,2.3312331233123396,0.5361930294906166,42003.525,1113.4135188866799 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,JOSHI,Joshi Hydropower Development Company Ltd,262.6,275.3,262.5,,274.0,265.0,9.0,,37882.0,10257698.6,127.0,12.800000000000011,4.874333587204878,3.3962264150943398,80769.28031496063,270.780280872182 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,KAHL,Kalanga Hydro Limited,534.0,547.0,521.1,,541.1,536.0,5.100000000000023,,21175.0,11285914.8,992.0,25.899999999999977,4.850187265917598,0.9514925373134371,11376.930241935484,532.9829893742622 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,KBL,Kumari Bank Limited,223.9,224.5,219.0,,224.5,222.0,2.5,,168160.0,37221329.8,386.0,5.5,2.4564537740062526,1.1261261261261262,96428.31554404144,221.34473001902947 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,KBSH,Kutheli Bukhari Small Hydropower Limited,905.1,974.0,905.1,,962.0,931.0,31.0,,16902.0,15882440.1,180.0,68.89999999999998,7.612418517290904,3.329752953813104,88235.77833333334,939.678150514732 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,KDBY,Kumari Dhanabriddhi Yojana,10.81,11.05,10.81,,11.05,11.1,-0.049999999999998934,,2200.0,24095.0,13.0,0.2400000000000002,2.2201665124884387,-0.4504504504504409,1853.4615384615386,10.952272727272728 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,KDL,Kalinchowk Darshan Limited,765.2,780.0,765.2,,780.0,770.0,10.0,,700.0,543845.0,11.0,14.799999999999955,1.9341348667015097,1.2987012987012987,49440.454545454544,776.9214285714286 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,KEF,Kumari Equity Fund,10.47,10.47,10.26,,10.47,10.28,0.19000000000000128,,21000.0,219660.0,3.0,0.21000000000000085,2.005730659025796,1.8482490272373666,73220.0,10.46 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,KHPL,Kalinchock Hydropower Limited,890.0,890.0,861.0,,869.0,902.0,-33.0,,28813.0,25092184.1,305.0,29.0,3.258426966292135,-3.6585365853658534,82269.45606557377,870.863294346302 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,KKHC,Khanikhola Hydropower Co. Ltd.,295.1,298.0,291.0,,292.0,296.0,-4.0,,67706.0,19878408.5,215.0,7.0,2.3720772619451034,-1.3513513513513513,92457.71395348838,293.59892033202374 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,779.0,780.0,760.3,,779.0,779.5,-0.5,,1146.0,893326.1,9.0,19.700000000000045,2.528883183568684,-0.06414368184733803,99258.45555555556,779.5166666666667 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,KPCL,Kalika power Company Ltd,466.0,470.0,465.4,,470.0,473.0,-3.0,,1232.0,574668.9,19.0,4.600000000000023,0.9871244635193183,-0.6342494714587738,30245.73157894737,466.45202922077925 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,KSBBL,Kamana Sewa Bikas Bank Limited,475.1,485.0,472.1,,477.0,479.0,-2.0,,10077.0,4803792.7,39.0,12.899999999999977,2.7152178488739165,-0.41753653444676403,123174.1717948718,476.7086136747048 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,KSY,Kumari Sabal Yojana,9.61,9.7,9.5,,9.6,9.9,-0.3000000000000007,,1497.0,14315.9,6.0,0.1999999999999993,2.0811654526534786,-3.0303030303030374,2385.983333333333,9.563059452237809 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,LBBL,Lumbini Bikas Bank Ltd.,488.0,495.0,487.0,,492.0,490.2,1.8000000000000114,,7721.0,3796436.4,43.0,8.0,1.639344262295082,0.3671970624235029,88289.21860465116,491.7026809998705 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,LEC,Liberty Energy Company Limited,224.0,227.1,221.2,,226.4,224.8,1.5999999999999943,,36668.0,8199268.0,104.0,5.900000000000006,2.633928571428574,0.7117437722419904,78839.11538461539,223.60826879022582 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,LICN,Life Insurance Corporation (Nepal) Limited,793.0,793.0,781.0,,782.7,788.0,-5.2999999999999545,,2550.0,1994824.5,21.0,12.0,1.5132408575031526,-0.6725888324873038,94991.64285714286,782.2841176470588 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,880.0,880.0,875.0,,880.0,898.0,-18.0,,136.0,119427.0,6.0,5.0,0.5681818181818182,-2.0044543429844097,19904.5,878.1397058823529 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,LSL,Laxmi Sunrise Bank Limited,228.5,228.5,224.0,,227.1,226.8,0.29999999999998295,,53714.0,12093116.4,87.0,4.5,1.9693654266958425,0.13227513227512475,139001.33793103448,225.13900286703654 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,LUK,Laxmi Unnati Kosh,10.15,10.15,10.15,,10.15,10.46,-0.3100000000000005,,1300.0,13195.0,2.0,0.0,0.0,-2.9636711281070793,6597.5,10.15 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,LVF2,Laxmi Value Fund 2,9.04,9.4,9.04,,9.4,9.13,0.2699999999999996,,4050.0,37531.0,6.0,0.3600000000000012,3.982300884955766,2.957283680175242,6255.166666666667,9.266913580246914 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,MABEL,Mabilung Energy Limited,583.1,605.0,583.1,,605.0,595.5,9.5,,4197.0,2496169.1,70.0,21.899999999999977,3.7557880294975097,1.595298068849706,35659.55857142857,594.7507981891828 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,MAKAR,Makar Jitumaya Suri Hydropower Limited,438.0,439.0,433.1,,439.0,437.9,1.1000000000000227,,3432.0,1495968.5,31.0,5.899999999999977,1.3470319634703143,0.2511989038593338,48257.04838709677,435.88825757575756 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,MANDU,Mandu Hydropower Limited,825.0,825.0,807.0,,807.0,816.0,-9.0,,5950.0,4870385.0,18.0,18.0,2.181818181818182,-1.1029411764705883,270576.94444444444,818.5521008403362 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,810.2,834.5,810.2,,823.0,829.9,-6.899999999999977,,260.0,213560.5,9.0,24.299999999999955,2.9992594421130527,-0.8314254729485453,23728.944444444445,821.3865384615384 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,264.2,270.1,264.2,,269.8,266.5,3.3000000000000114,,10902.0,2926472.0,116.0,5.900000000000034,2.2331566994701113,1.2382739212007547,25228.206896551725,268.43441570354065 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,MBL,Machhapuchhre Bank Limited,257.9,258.7,254.0,,258.7,257.0,1.6999999999999886,,21318.0,5462870.1,78.0,4.699999999999989,1.8224117875145365,0.6614785992217854,70036.79615384615,256.2562200956938 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,MBLEF,MBL Equity Fund,9.9,10.1,9.9,,10.1,10.1,0.0,,500.0,5030.0,2.0,0.1999999999999993,2.0202020202020132,0.0,2515.0,10.06 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,MCHL,Menchhiyam Hydropower Limited,280.0,285.8,280.0,,284.9,282.0,2.8999999999999773,,594.0,168604.1,13.0,5.800000000000011,2.0714285714285756,1.0283687943262332,12969.546153846155,283.8452861952862 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,MDB,Miteri Development Bank Limited,580.0,589.9,580.0,,582.3,584.0,-1.7000000000000455,,439.0,256981.2,11.0,9.899999999999977,1.706896551724134,-0.2910958904109667,23361.927272727273,585.3785876993167 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,MEHL,Manakamana Engineering Hydropower Limited,301.0,305.8,295.1,,300.2,306.0,-5.800000000000011,,1219.0,365952.0,24.0,10.699999999999989,3.5548172757475043,-1.895424836601311,15248.0,300.2067268252666 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,MEL,Modi Energy Limited,213.1,218.0,213.1,,216.0,217.0,-1.0,,2820.0,610207.1,49.0,4.900000000000006,2.2993899577663095,-0.4608294930875576,12453.206122448979,216.3854964539007 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,MEN,Mountain Energy Nepal Limited,594.9,595.0,586.1,,595.0,595.8,-0.7999999999999545,,25262.0,14993872.3,100.0,8.899999999999977,1.496049756261553,-0.13427324605571578,149938.723,593.5346488797403 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,MERO,Mero Microfinance Bittiya Sanstha Ltd.,670.0,680.0,665.0,,672.5,677.0,-4.5,,422.0,283759.4,8.0,15.0,2.2388059701492535,-0.6646971935007385,35469.925,672.4156398104266 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,MFIL,Manjushree Finance Ltd.,760.0,788.0,760.0,,781.0,788.0,-7.0,,8730.0,6823116.0,38.0,28.0,3.684210526315789,-0.8883248730964468,179555.68421052632,781.5711340206185 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,MHCL,Molung Hydropower Company Limited,316.0,322.9,313.3,,313.6,315.2,-1.599999999999966,,1245.0,392452.0,28.0,9.599999999999966,3.037974683544293,-0.5076142131979587,14016.142857142857,315.2224899598394 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,MHL,Mandakini Hydropower Limited,480.0,480.0,463.0,,475.0,470.0,5.0,,120.0,56055.0,9.0,17.0,3.5416666666666665,1.0638297872340425,6228.333333333333,467.125 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,MHNL,Mountain Hydro Nepal Limited,248.0,248.0,235.6,,242.0,245.0,-3.0,,9341.0,2251777.2,34.0,12.400000000000006,5.000000000000003,-1.2244897959183674,66228.74117647059,241.06382614281128 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,MKCL,Muktinath Krishi Company Limited,1100.0,1124.0,1100.0,,1124.0,1120.0,4.0,,257.0,283320.5,11.0,24.0,2.181818181818182,0.35714285714285715,25756.409090909092,1102.4143968871595 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,MKHC,Maya Khola Hydropower Company Limited,275.0,292.4,275.0,,292.4,285.0,7.399999999999977,,4610.0,1317183.0,31.0,17.399999999999977,6.327272727272719,2.5964912280701675,42489.77419354839,285.7229934924078 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,MKHL,Mai Khola Hydropower Limited,497.0,510.0,497.0,,499.3,510.0,-10.699999999999989,,1279.0,640899.1,31.0,13.0,2.61569416498994,-2.098039215686272,20674.164516129033,501.0939014855356 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,MKJC,Mailung Khola Jal Vidhyut Company Limited,456.0,465.0,454.0,,465.0,468.0,-3.0,,4930.0,2245511.5,23.0,11.0,2.4122807017543857,-0.641025641025641,97630.93478260869,455.4790060851927 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1118.0,1145.0,1117.0,,1145.0,1134.0,11.0,,750.0,849828.7,14.0,28.0,2.5044722719141324,0.9700176366843033,60702.049999999996,1133.1049333333333 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,MLBL,Mahalaxmi Bikas Bank Ltd.,352.9,355.0,350.4,,352.5,352.9,-0.39999999999997726,,5647.0,1994589.1,41.0,4.600000000000023,1.3034854066307802,-0.1133465570983217,48648.51463414634,353.2121657517266 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1675.0,1675.0,1639.3,,1645.0,1690.0,-45.0,,1197.0,1970325.5,37.0,35.700000000000045,2.1313432835820922,-2.6627218934911245,53252.04054054054,1646.0530492898913 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,MMF1,Mega Mutual Fund -1,8.74,9.15,8.74,,9.0,9.0,0.0,,7400.0,67308.0,6.0,0.41000000000000014,4.691075514874143,0.0,11218.0,9.095675675675675 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,471.5,480.0,471.0,,480.0,485.0,-5.0,,471.0,224601.5,24.0,9.0,1.9088016967126193,-1.0309278350515463,9358.395833333334,476.86093418259026 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,MNBBL,Muktinath Bikas Bank Ltd.,371.8,372.0,368.0,,372.0,370.0,2.0,,9462.0,3503038.5,66.0,4.0,1.0758472296933834,0.5405405405405406,53076.34090909091,370.2217818642993 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,MNMF1,Muktinath Mutual Fund 1,9.51,9.77,9.51,,9.57,9.58,-0.009999999999999787,,950.0,9202.5,4.0,0.2599999999999998,2.73396424815983,-0.1043841336116888,2300.625,9.686842105263159 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,MPFL,Multipurpose Finance Company Limited,607.0,617.6,607.0,,617.5,618.3,-0.7999999999999545,,1611.0,991490.2,24.0,10.600000000000023,1.7462932454695261,-0.12938702895034038,41312.09166666667,615.4501551831161 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,MSHL,Mid Solu Hydropower Limited,604.0,605.0,604.0,,605.0,602.5,2.5,,76.0,45915.0,6.0,1.0,0.16556291390728478,0.4149377593360996,7652.5,604.1447368421053 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1200.0,1215.0,1190.0,,1212.0,1220.0,-8.0,,361.0,432895.0,9.0,25.0,2.083333333333333,-0.6557377049180327,48099.444444444445,1199.1551246537397 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,NABBC,Narayani Development Bank Limited,790.0,790.0,775.0,,784.0,780.2,3.7999999999999545,,2248.0,1769940.8,19.0,15.0,1.89873417721519,0.4870546013842546,93154.77894736842,787.3402135231316 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,NABIL,Nabil Bank Limited,554.5,558.6,550.0,,558.0,554.5,3.5,,22439.0,12436169.1,239.0,8.600000000000023,1.5509467989179482,0.6311992786293958,52034.18033472803,554.2211818708498 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,NABILD2089,7% Nabil Debenture 2089,1056.0,1056.0,1056.0,,1056.0,1056.0,0.0,,25.0,26400.0,1.0,0.0,0.0,0.0,26400.0,1056.0 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,749.0,749.0,726.6,,740.0,741.0,-1.0,,152.0,112769.2,4.0,22.399999999999977,2.9906542056074734,-0.1349527665317139,28192.3,741.9026315789473 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,NBF3,Nabil Balanced Fund-3,9.75,9.88,9.6,,9.88,9.85,0.030000000000001137,,2700.0,26510.0,4.0,0.28000000000000114,2.871794871794884,0.3045685279187933,6627.5,9.818518518518518 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,NBL,Nepal Bank Limited,266.0,272.0,265.6,,272.0,270.0,2.0,,24536.0,6579652.3,99.0,6.399999999999977,2.4060150375939764,0.7407407407407408,66461.13434343434,268.1632010107597 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1454.0,1460.0,1454.0,,1460.0,1495.0,-35.0,,196.0,285174.0,13.0,6.0,0.41265474552957354,-2.341137123745819,21936.46153846154,1454.969387755102 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,NFS,Nepal Finance Ltd.,582.0,582.0,572.0,,572.1,575.0,-2.8999999999999773,,1688.0,967571.0,21.0,10.0,1.718213058419244,-0.5043478260869525,46074.80952380953,573.2055687203791 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,NGPL,Ngadi Group Power Ltd.,425.0,425.0,403.5,,410.4,407.9,2.5,,82729.0,33621787.0,205.0,21.5,5.0588235294117645,0.6128953174797745,164008.71707317073,406.4087200377135 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,NHDL,Nepal Hydro Developers Ltd.,630.0,641.0,630.0,,635.0,630.0,5.0,,1271.0,807666.0,6.0,11.0,1.746031746031746,0.7936507936507936,134611.0,635.4571203776554 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,NHPC,National Hydro Power Company Limited,260.0,271.8,260.0,,270.9,265.0,5.899999999999977,,94268.0,25152238.9,323.0,11.800000000000011,4.538461538461543,2.2264150943396137,77870.70866873064,266.8162992744091 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1050.0,1050.0,1050.0,,1050.0,1042.0,8.0,,75.0,78750.0,1.0,0.0,0.0,0.7677543186180422,78750.0,1050.0 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,NIBLGF,NIBL Growth Fund,9.03,9.6,9.03,,9.5,9.0,0.5,,7500.0,69663.0,7.0,0.5700000000000003,6.31229235880399,5.555555555555555,9951.857142857143,9.2884 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,NIBLSTF,NIBL Stable Fund,8.89,8.89,8.63,,8.63,8.77,-0.1399999999999988,,3200.0,28396.0,3.0,0.2599999999999998,2.92463442069741,-1.5963511972633841,9465.333333333334,8.87375 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,NIBSF2,NIBL Samriddhi Fund -2,9.0,9.0,8.8,,8.8,8.8,0.0,,5810.0,52125.0,5.0,0.1999999999999993,2.2222222222222143,0.0,10425.0,8.971600688468158 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,NICA,NIC Asia Bank Ltd.,335.0,340.0,335.0,,339.5,339.9,-0.39999999999997726,,9498.0,3208618.7,67.0,5.0,1.4925373134328357,-0.11768167107972265,47889.831343283586,337.8204569383028 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,NICAD2091,7% NIC ASIA Debenture 2091,1044.1,1044.1,1044.1,,1044.1,1048.1,-4.0,,25.0,26102.5,1.0,0.0,0.0,-0.3816429729987597,26102.5,1044.1 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,NICFC,NIC Asia Flexi CAP Fund,9.3,9.3,9.03,,9.05,9.28,-0.22999999999999865,,600.0,5474.0,5.0,0.27000000000000135,2.903225806451627,-2.4784482758620543,1094.8,9.123333333333333 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,NICGF2,NIC ASIA Growth Fund-2,9.0,9.04,9.0,,9.04,9.2,-0.16000000000000014,,200.0,1804.0,2.0,0.03999999999999915,0.444444444444435,-1.7391304347826104,902.0,9.02 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,NICL,Nepal Insurance Co. Ltd.,500.1,505.1,500.0,,501.1,505.0,-3.8999999999999773,,3102.0,1562411.2,37.0,5.100000000000023,1.0197960407918463,-0.7722772277227677,42227.329729729725,503.67865892972276 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,546.0,554.9,545.3,,550.1,552.0,-1.8999999999999773,,2701.0,1477758.6,22.0,9.600000000000023,1.7582417582417624,-0.3442028985507205,67170.84545454546,547.1153646797483 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,NICSF,NIC Asia Select Fund 30,8.97,9.0,8.77,,8.78,8.8,-0.02000000000000135,,4320.0,38563.4,6.0,0.23000000000000043,2.5641025641025683,-0.22727272727274261,6427.233333333334,8.926712962962963 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,NIFRA,Nepal Infrastructure Bank Limited,246.2,249.9,246.2,,249.0,248.0,1.0,,31598.0,7853285.1,162.0,3.700000000000017,1.5028432168968389,0.4032258064516129,48477.068518518514,248.5374105956073 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,NIL,Neco Insurance Limited,618.1,624.0,618.0,,624.0,618.1,5.899999999999977,,1098.0,679500.9,25.0,6.0,0.970716712506067,0.9545381006309621,27180.036,618.8532786885246 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,NIMB,Nepal Investment Mega Bank Limited,189.1,201.0,189.1,,200.9,199.0,1.9000000000000057,,107384.0,21378027.6,218.0,11.900000000000006,6.292966684294027,0.9547738693467365,98064.34678899084,199.08019444237505 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,144.0,147.9,143.7,,147.9,143.8,4.099999999999994,,15545.0,2247719.5,8.0,4.200000000000017,2.9166666666666785,2.851182197496519,280964.9375,144.5943711804439 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,NLG,NLG Insurance Company Ltd.,571.1,585.0,570.0,,583.0,584.0,-1.0,,9954.0,5682775.6,31.0,15.0,2.626510243389949,-0.17123287671232876,183315.34193548386,570.9037170986537 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,NLIC,Nepal Life Insurance Co. Ltd.,754.0,755.0,747.0,,755.0,752.0,3.0,,8134.0,6102882.9,63.0,8.0,1.0610079575596816,0.39893617021276595,96871.15714285715,750.2929554954512 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,NLICL,National Life Insurance Co. Ltd.,587.0,587.0,565.0,,580.0,570.0,10.0,,21924.0,12478580.0,43.0,22.0,3.747870528109029,1.7543859649122806,290199.5348837209,569.1744207261448 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,NMB,NMB Bank Limited,250.0,250.0,245.1,,249.4,248.6,0.8000000000000114,,18080.0,4482828.8,72.0,4.900000000000006,1.9600000000000024,0.3218020917136007,62261.51111111111,247.94407079646015 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,NMB50,NMB 50,10.69,10.69,10.5,,10.5,10.69,-0.1899999999999995,,3485.0,36627.65,2.0,0.1899999999999995,1.7773620205799767,-1.7773620205799767,18313.825,10.510086083213773 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,NMBHF2,NMB Hybrid Fund L- II,9.58,9.76,9.58,,9.59,9.75,-0.16000000000000014,,8121.0,79019.96,13.0,0.17999999999999972,1.8789144050104356,-1.6410256410256423,6078.458461538462,9.730323851742398 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,NMBMF,NMB Microfinance Bittiya Sanstha Ltd.,610.2,614.2,610.1,,614.1,627.9,-13.799999999999955,,220.0,134710.0,4.0,4.100000000000023,0.671910848902003,-2.197802197802191,33677.5,612.3181818181819 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,NMFBS,National Laghubitta Bittiya Sanstha Limited,1116.0,1125.0,1111.1,,1124.7,1116.0,8.700000000000045,,1190.0,1329137.2,22.0,13.900000000000091,1.245519713261657,0.7795698924731224,60415.32727272727,1116.9220168067227 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,NMIC,Nepal Micro Insurance Company Limited,915.1,937.0,913.1,,925.2,922.0,3.2000000000000455,,614.0,564520.3,23.0,23.899999999999977,2.611736422248932,0.3470715835141047,24544.36086956522,919.4141693811075 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,530.0,530.0,516.0,,522.1,520.0,2.1000000000000227,,2646.0,1373928.2,34.0,14.0,2.6415094339622645,0.4038461538461582,40409.65294117647,519.2472411186696 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,NRIC,Nepal Reinsurance Company Limited,950.0,950.0,930.0,,945.9,945.0,0.8999999999999773,,8175.0,7661714.9,106.0,20.0,2.1052631578947367,0.09523809523809283,72280.32924528302,937.2128318042813 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,NRM,Nepal Republic Media Limited,304.0,316.0,303.8,,314.0,313.0,1.0,,430.0,134244.0,31.0,12.199999999999989,4.013157894736839,0.3194888178913738,4330.451612903225,312.1953488372093 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,NRN,NRN Infrastructure and Development Limited,1400.0,1421.0,1388.0,,1410.0,1402.0,8.0,,36455.0,51122575.4,183.0,33.0,2.357142857142857,0.5706134094151213,279358.3355191257,1402.3474255931972 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,NSIF2,NMB Sulav Investment Fund - 2,10.66,10.66,10.66,,10.66,10.66,0.0,,200.0,2132.0,1.0,0.0,0.0,0.0,2132.0,10.66 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,NSY,Nepal Life Samriddhi Lagani Yojana,9.3,9.35,9.1,,9.27,9.3,-0.030000000000001137,,2200.0,20244.0,12.0,0.25,2.6881720430107525,-0.3225806451613025,1687.0,9.201818181818181 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,NTC,Nepal Doorsanchar Company Limited,850.0,869.0,850.0,,869.0,865.0,4.0,,3497.0,3027208.6,68.0,19.0,2.235294117647059,0.46242774566473993,44517.77352941177,865.6587360594796 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,609.0,618.9,601.1,,618.9,611.0,7.899999999999977,,1917.0,1171226.9,18.0,17.799999999999955,2.9228243021346394,1.2929623567921404,65068.161111111105,610.9686489306207 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,NWCL,Nepal Warehousing Company Limited ,692.1,700.0,692.1,,700.0,712.0,-12.0,,975.0,681206.0,21.0,7.899999999999977,1.1414535471752605,-1.6853932584269662,32438.380952380954,698.6728205128205 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,NYADI,Nyadi Hydropower Limited,360.1,370.0,360.1,,370.0,365.0,5.0,,732.0,269150.6,13.0,9.899999999999977,2.7492363232435366,1.36986301369863,20703.892307692306,367.6920765027322 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,OHL,Oriental Hotels Limited,675.0,679.0,665.0,,665.1,675.0,-9.899999999999977,,1259.0,841446.8,12.0,14.0,2.074074074074074,-1.4666666666666632,70120.56666666667,668.3453534551231 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,OMPL,Om Megashree Pharmaceuticals Limited,916.0,944.0,900.0,,935.0,934.0,1.0,,2483.0,2271859.8,58.0,44.0,4.8034934497816595,0.10706638115631692,39169.996551724136,914.9656866693515 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,PBD88,10% Prime Debenture 2088,1156.1,1156.1,1156.1,,1156.1,1181.0,-24.90000000000009,,30.0,34682.6,2.0,0.0,0.0,-2.1083827265029713,17341.3,1156.0866666666666 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,PCBL,Prime Commercial Bank Ltd.,240.1,245.9,240.1,,245.9,241.5,4.400000000000006,,45375.0,11059118.7,131.0,5.800000000000011,2.415660141607668,1.821946169772259,84420.7534351145,243.7271338842975 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,PCIL,Palpa Cement Industries Limited,630.0,660.0,630.0,,651.0,649.5,1.5,,11579.0,7472823.4,354.0,30.0,4.761904761904762,0.23094688221709006,21109.67062146893,645.377269194231 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,PHCL,Peoples Hydropower Company Limited,296.7,300.0,296.6,,299.9,300.0,-0.10000000000002274,,17375.0,5179081.0,81.0,3.3999999999999773,1.1459386585776803,-0.03333333333334091,63939.27160493827,298.07660431654676 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,PMHPL,Panchakanya Mai Hydropower Ltd,320.0,320.0,313.2,,315.0,320.0,-5.0,,2268.0,716157.0,22.0,6.800000000000011,2.1250000000000036,-1.5625,32552.590909090908,315.765873015873 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,PMLI,Prabhu Mahalaxmi Life Insurance Limited,440.0,448.0,440.0,,441.4,440.5,0.8999999999999773,,1423.0,627869.6,42.0,8.0,1.8181818181818181,0.20431328036321847,14949.27619047619,441.2295151089248 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,PPCL,Panchthar Power Compant Limited,321.1,340.0,321.1,,340.0,338.0,2.0,,4001.0,1335112.4,39.0,18.899999999999977,5.886016817190899,0.591715976331361,34233.65128205128,333.6946763309173 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,PPL,People's Power Limited,311.6,329.0,311.6,,328.0,328.0,0.0,,15355.0,5000805.7,88.0,17.399999999999977,5.584082156611032,0.0,56827.3375,325.6793031585803 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,PRIN,Prabhu Insurance Ltd.,671.3,679.0,671.3,,678.0,679.0,-1.0,,339.0,229240.5,6.0,7.7000000000000455,1.1470281543274314,-0.14727540500736377,38206.75,676.2256637168142 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,PROFL,Progressive Finance Limited,430.0,434.8,430.0,,434.8,434.0,0.8000000000000114,,1360.0,591210.0,6.0,4.800000000000011,1.1162790697674445,0.18433179723502566,98535.0,434.7132352941176 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,PRSF,Prabhu Smart Fund,12.9,12.9,12.7,,12.71,12.77,-0.05999999999999872,,740.0,9488.0,4.0,0.20000000000000107,1.5503875968992331,-0.4698512137822923,2372.0,12.821621621621622 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,PRVU,Prabhu Bank Limited,187.7,196.8,187.7,,196.7,195.4,1.299999999999983,,41928.0,8160085.6,177.0,9.100000000000023,4.848161960575399,0.6653019447287528,46102.17853107344,194.62138904789163 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,PSF,Prabhu Select Fund,11.45,11.7,11.45,,11.7,11.8,-0.10000000000000142,,700.0,8099.0,4.0,0.25,2.183406113537118,-0.847457627118656,2024.75,11.57 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,PURE,Pure Energy Limited,833.0,850.0,829.0,,850.0,852.9,-2.8999999999999773,,1689.0,1407207.3,37.0,21.0,2.5210084033613445,-0.34001641458552906,38032.62972972973,833.1600355239788 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,RADHI,Radhi Bidyut Company Ltd,725.0,729.0,714.0,,729.0,724.9,4.100000000000023,,41242.0,29587210.5,61.0,15.0,2.0689655172413794,0.5655952545178677,485036.237704918,717.4048421512051 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,RAWA,Rawa Energy Development Limited,420.1,430.0,420.1,,430.0,428.0,2.0,,5796.0,2472527.9,42.0,9.899999999999977,2.3565817662461264,0.46728971962616817,58869.711904761905,426.59211525189784 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,RBBF40,RBB Focus 40,9.29,9.29,9.01,,9.02,9.02,0.0,,1600.0,14696.0,7.0,0.27999999999999936,3.013993541442405,0.0,2099.4285714285716,9.185 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,RBCL,Rastriya Beema Company Limited,14168.0,14500.0,14168.0,,14500.0,14600.0,-100.0,,40.0,573360.0,3.0,332.0,2.3433088650479954,-0.684931506849315,191120.0,14334.0 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,RFPL,River Falls Power Limited,330.0,338.0,330.0,,338.0,333.5,4.5,,4631.0,1543275.0,53.0,8.0,2.4242424242424243,1.3493253373313343,29118.396226415094,333.24875836752324 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,RHGCL,Rapti Hydro And General Construction Limited,259.0,265.0,259.0,,261.6,264.2,-2.599999999999966,,4401.0,1148555.8,47.0,6.0,2.3166023166023164,-0.984102952308844,24437.35744680851,260.9760963417405 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,258.5,259.8,255.0,,256.5,258.1,-1.6000000000000227,,13605.0,3497662.8,67.0,4.800000000000011,1.856866537717606,-0.6199147617202723,52203.9223880597,257.08657111356115 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,RIDI,Ridi Power Company Limited,345.0,369.9,345.0,,369.6,363.0,6.600000000000023,,245957.0,89969464.3,433.0,24.899999999999977,7.21739130434782,1.8181818181818243,207781.67274826788,365.7934691836378 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,RLEL,Ridge Line Energy Limited,848.0,890.0,847.4,,885.0,867.8,17.200000000000045,,2695.0,2342102.8,105.0,42.60000000000002,5.02358490566038,1.9820235077206785,22305.74095238095,869.0548423005565 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,RLFL,Reliance Finance Ltd.,460.0,465.0,459.0,,460.6,465.0,-4.399999999999977,,6327.0,2911113.0,36.0,6.0,1.3043478260869565,-0.9462365591397801,80864.25,460.1095305832148 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,RMF1,RBB Mutual Fund 1,9.55,9.62,9.55,,9.62,9.68,-0.0600000000000005,,900.0,8631.0,3.0,0.06999999999999851,0.7329842931937016,-0.6198347107438068,2877.0,9.59 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,RNLI,Reliable Nepal Life Insurance Limited,440.2,443.5,439.5,,443.5,441.9,1.6000000000000227,,6507.0,2866720.7,159.0,4.0,0.9086778736937756,0.362072867164522,18029.68993710692,440.55950514830187 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,642.1,645.0,638.0,,638.2,640.1,-1.8999999999999773,,3494.0,2231227.6,17.0,7.0,1.0901728702694284,-0.29682862052803893,131248.6823529412,638.5883228391529 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,RSML,Reliance Spinning Mills Limited,3175.0,3175.0,2950.0,,3000.0,3024.0,-24.0,,24288.0,72739861.2,482.0,225.0,7.086614173228346,-0.7936507936507936,150912.57510373445,2994.8888833992096 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,RSY,Reliable Samriddhi Yojana,10.01,10.15,10.01,,10.15,10.25,-0.09999999999999964,,600.0,6057.0,6.0,0.14000000000000057,1.3986013986014043,-0.9756097560975575,1009.5,10.095 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,RURU,Ru Ru Jalbidhyut Pariyojana Limited,614.0,623.9,614.0,,623.9,614.5,9.399999999999977,,87.0,53586.3,3.0,9.899999999999977,1.6123778501628625,1.5296989422294511,17862.100000000002,615.9344827586207 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SABBL,Salapa Bikas Bank Limited,1031.3,1070.0,1020.2,,1059.9,1063.0,-3.099999999999909,,16142.0,16816239.7,215.0,49.799999999999955,4.828856782701441,-0.2916274694261438,78215.06837209302,1041.7692788997645 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SADBL,Shangrila Development Bank Ltd.,415.0,415.0,410.0,,415.0,413.6,1.3999999999999773,,35135.0,14447175.1,43.0,5.0,1.2048192771084338,0.33849129593809896,335980.81627906975,411.19041127081255 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SADBLP,Shangrila Development Bank Ltd. Promoter Share,220.0,220.0,220.0,,220.0,220.0,0.0,,13212.0,2906640.0,1.0,0.0,0.0,0.0,2906640.0,220.0 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SAGAR,Sagar Distillery Limited,1682.0,1723.8,1682.0,,1710.0,1704.0,6.0,,6502.0,11038474.0,60.0,41.799999999999955,2.4851367419738377,0.35211267605633806,183974.56666666668,1697.7043986465703 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SAGF,Sanima Growth Fund,10.05,10.05,10.05,,10.05,10.1,-0.049999999999998934,,300.0,3015.0,2.0,0.0,0.0,-0.4950495049504845,1507.5,10.05 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SAHAS,Sahas Urja Limited,660.0,665.0,658.0,,664.7,661.0,3.7000000000000455,,29019.0,19193167.0,179.0,7.0,1.0606060606060608,0.5597579425113532,107224.3966480447,661.4000137840725 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SAIL,Shreenagar Agritech Industries Limited,1060.0,1095.0,1053.0,,1095.0,1075.0,20.0,,22150.0,23880829.3,295.0,42.0,3.9622641509433962,1.8604651162790697,80951.96372881356,1078.1412776523703 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SALICO,Sagarmatha Lumbini Insurance Co. Limited,593.0,593.0,585.2,,593.0,593.0,0.0,,693.0,410255.4,10.0,7.7999999999999545,1.3153456998313582,0.0,41025.54,591.9991341991342 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SAND2085,10% Sanima Bank Limited Debenture,1150.0,1150.0,1150.0,,1150.0,1150.0,0.0,,50.0,57500.0,1.0,0.0,0.0,0.0,57500.0,1150.0 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SANIMA,Sanima Bank Limited,370.8,374.0,366.1,,374.0,370.9,3.1000000000000227,,31239.0,11567813.0,122.0,7.899999999999977,2.1305285868392603,0.8358047991372399,94818.1393442623,370.30036172732804 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SANVI,Sanvi Energy Limited,586.0,600.0,586.0,,600.0,593.5,6.5,,4237.0,2508160.8,67.0,14.0,2.3890784982935154,1.0951979780960404,37435.23582089552,591.9662025017701 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SAPDBL,Saptakoshi Development Bank Ltd,798.0,940.0,798.0,,853.9,839.9,14.0,,33531.0,28726392.9,265.0,142.0,17.794486215538846,1.6668651029884511,108401.48264150943,856.71148787689 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SARBTM,Sarbottam Cement Limited,797.0,797.0,776.0,,790.0,790.0,0.0,,3081.0,2433412.1,37.0,21.0,2.6348808030112925,0.0,65767.8945945946,789.8124310288867 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SBCF,Sunrise Bluechip Fund,9.5,9.77,9.5,,9.77,9.5,0.2699999999999996,,1500.0,14565.0,3.0,0.2699999999999996,2.8421052631578902,2.8421052631578902,4855.0,9.71 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SBI,Nepal SBI Bank Limited,408.9,409.0,400.0,,407.0,406.9,0.10000000000002274,,10816.0,4360248.6,38.0,9.0,2.201027146001467,0.024576062914726648,114743.3842105263,403.12949334319524 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SBL,Siddhartha Bank Limited,410.0,417.5,407.2,,415.1,410.7,4.400000000000034,,164677.0,67909487.1,218.0,10.300000000000011,2.5121951219512226,1.0713416118821606,311511.4087155963,412.379914013493 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SBLD2091,7.25% SBL Debenture 2091,1065.0,1065.0,1065.0,,1065.0,1065.0,0.0,,25.0,26625.0,1.0,0.0,0.0,0.0,26625.0,1065.0 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SCB,Standard Chartered Bank Limited,657.9,657.9,645.2,,656.0,652.0,4.0,,7544.0,4904461.4,73.0,12.699999999999932,1.9303845569235343,0.6134969325153374,67184.40273972604,650.114183457052 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SEF,Siddhartha Equity Fund,9.98,10.1,9.85,,9.85,9.81,0.03999999999999915,,600.0,5993.0,6.0,0.25,2.5050100200400798,0.4077471967380137,998.8333333333334,9.988333333333333 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SFEF,Sunrise Focused Equity Fund,10.0,10.0,10.0,,10.0,10.0,0.0,,100.0,1000.0,1.0,0.0,0.0,0.0,1000.0,10.0 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SFMF,Sunrise First Mutual Fund,10.2,10.2,10.2,,10.2,10.15,0.049999999999998934,,5000.0,51000.0,1.0,0.0,0.0,0.49261083743841316,51000.0,10.2 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SGHC,Swet-Ganga Hydropower & Construction Limited ,310.0,325.0,310.0,,321.8,318.0,3.8000000000000114,,7770.0,2481354.8,59.0,15.0,4.838709677419355,1.194968553459123,42056.86101694915,319.3506821106821 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SGHL,Sanigad Hydro Limited,545.8,545.8,508.2,,520.5,519.9,0.6000000000000227,,45833.0,23704497.8,1613.0,37.599999999999966,6.888970318798089,0.11540680900173547,14695.906881587105,517.1928043113041 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SGIC,Sanima GIC Insurance Limited,465.0,465.0,456.0,,458.6,459.8,-1.1999999999999886,,3708.0,1712927.5,22.0,9.0,1.935483870967742,-0.2609830361026509,77860.34090909091,461.95455771305285 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SHEL,Singati Hydro Energy Limited,305.0,306.9,302.7,,306.5,305.0,1.5,,33099.0,10112886.0,118.0,4.199999999999989,1.377049180327865,0.49180327868852464,85702.42372881356,305.53448744675063 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SHINE,Shine Resunga Development Bank Ltd.,410.0,412.0,406.0,,412.0,410.0,2.0,,5970.0,2449725.4,35.0,6.0,1.4634146341463417,0.4878048780487805,69992.15428571428,410.3392629815745 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SHINED,Shine Resunga Debenture,1092.0,1092.0,1092.0,,1092.0,1109.0,-17.0,,25.0,27300.0,1.0,0.0,0.0,-1.532912533814247,27300.0,1092.0 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SHIVM,SHIVAM CEMENTS LTD,635.0,641.9,633.0,,641.9,636.0,5.899999999999977,,47640.0,30366907.6,150.0,8.899999999999977,1.4015748031496027,0.9276729559748392,202446.05066666668,637.4245927791771 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SHL,Soaltee Hotel Limited,496.0,500.9,496.0,,500.9,500.0,0.8999999999999773,,4849.0,2415141.1,20.0,4.899999999999977,0.9879032258064471,0.17999999999999547,120757.05500000001,498.0699319447309 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1460.0,1460.0,1460.0,,1460.0,1475.0,-15.0,,20.0,29200.0,2.0,0.0,0.0,-1.0169491525423728,14600.0,1460.0 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SHPC,Sanima Mai Hydropower Ltd.,500.0,505.0,498.1,,504.5,505.0,-0.5,,27844.0,13915996.8,69.0,6.899999999999977,1.3799999999999955,-0.09900990099009901,201681.11304347828,499.78439879327686 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SICL,Shikhar Insurance Co. Ltd.,605.5,620.0,605.5,,617.9,613.0,4.899999999999977,,923.0,566904.0,19.0,14.5,2.3947151114781176,0.7993474714518722,29837.052631578947,614.1971830985915 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SIFC,Shree Investment Finance Co. Ltd.,520.0,520.9,508.0,,520.9,517.8,3.1000000000000227,,964.0,494276.0,12.0,12.899999999999977,2.4807692307692264,0.5986867516415649,41189.666666666664,512.7344398340249 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SIGS3,Siddhartha Investment Growth Scheme 3,10.71,10.71,10.71,,10.71,10.7,0.010000000000001563,,100.0,1071.0,1.0,0.0,0.0,0.09345794392524827,1071.0,10.71 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SIKLES,Sikles Hydropower Limited,558.6,558.9,555.4,,557.0,558.6,-1.6000000000000227,,1989.0,1107499.5,26.0,3.5,0.6265664160401002,-0.28643036161833557,42596.13461538462,556.8122171945702 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SINDU,Sindhu Bikash Bank Ltd,714.0,725.0,695.8,,720.1,701.0,19.100000000000023,,27686.0,19692548.6,171.0,29.200000000000045,4.089635854341743,2.724679029957207,115161.10292397662,711.2818247489706 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SIPD,Shikhar power Development Limited,661.0,685.0,648.0,,681.0,678.9,2.1000000000000227,,12150.0,8115705.9,203.0,37.0,5.597579425113464,0.3093239063190489,39978.84679802956,667.9593333333333 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,266.0,273.9,266.0,,272.0,274.0,-2.0,,936.0,253278.5,20.0,7.899999999999977,2.9699248120300665,-0.7299270072992701,12663.925,270.59668803418805 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SJLIC,SuryaJyoti Life Insurance Company Limited,415.0,416.0,414.0,,416.0,417.7,-1.6999999999999886,,3911.0,1621044.0,45.0,2.0,0.48192771084337355,-0.40699066315537197,36023.2,414.48325236512403 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,768.0,768.0,751.6,,753.9,757.9,-4.0,,4386.0,3303765.1,49.0,16.399999999999977,2.1354166666666634,-0.5277741126797731,67423.77755102041,753.2524167806657 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SKHEL,Suryakunda Hydro Electric Limited,976.0,997.0,952.0,,975.0,976.0,-1.0,,1646.0,1585670.9,34.0,45.0,4.610655737704918,-0.10245901639344263,46637.379411764705,963.348055893074 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SKHL,Super Khudi Hydropower Limited,870.0,889.7,847.0,,889.7,871.0,18.700000000000045,,18455.0,16228516.2,194.0,42.700000000000045,4.908045977011499,2.1469575200918536,83652.14536082474,879.3560661067461 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,810.0,810.0,801.0,,809.0,809.0,0.0,,696.0,561468.0,19.0,9.0,1.1111111111111112,0.0,29550.947368421053,806.7068965517242 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1090.0,1090.0,1070.0,,1070.0,1090.0,-20.0,,2410.0,2611901.5,12.0,20.0,1.834862385321101,-1.834862385321101,217658.45833333334,1083.7765560165976 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SLCF,Sanima Large Cap Fund,9.7,9.7,9.7,,9.7,9.99,-0.2900000000000009,,400.0,3880.0,1.0,0.0,0.0,-2.902902902902912,3880.0,9.7 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,732.0,737.5,721.0,,730.0,740.0,-10.0,,2657.0,1940071.4,21.0,16.5,2.2540983606557377,-1.3513513513513513,92384.35238095238,730.1736544975536 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SMB,Support Microfinance Bittiya Sanstha Ltd.,1817.1,1830.0,1817.1,,1820.0,1816.0,4.0,,926.0,1687537.2,6.0,12.900000000000091,0.709922403830284,0.22026431718061676,281256.2,1822.394384449244 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1500.0,1501.0,1490.0,,1490.0,1500.0,-10.0,,314.0,469740.0,5.0,11.0,0.7333333333333333,-0.6666666666666667,93948.0,1495.9872611464968 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SMH,Super Mai Hydropower Limited,515.0,515.0,497.0,,504.0,502.9,1.1000000000000227,,9182.0,4684943.5,42.0,18.0,3.4951456310679614,0.2187313581228918,111546.27380952382,510.23126769766935 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SMHL,Super Madi Hydropower Limited,493.0,498.0,489.0,,497.0,496.0,1.0,,35363.0,17385560.0,122.0,9.0,1.8255578093306288,0.20161290322580644,142504.59016393442,491.6313661171281 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SMJC,Sagarmatha Jalabidhyut Company Limited,438.1,446.6,438.1,,443.0,442.0,1.0,,780.0,344730.0,35.0,8.5,1.940196302214106,0.22624434389140274,9849.42857142857,441.96153846153845 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,759.0,769.0,750.1,,751.7,768.9,-17.199999999999932,,331.0,249857.0,15.0,18.899999999999977,2.490118577075096,-2.2369618936142452,16657.133333333335,754.8549848942598 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SNLI,Sun Nepal Life Insurance Company Limited,428.0,428.0,425.0,,427.9,428.0,-0.10000000000002274,,2604.0,1108274.0,103.0,3.0,0.7009345794392523,-0.023364485981313726,10759.941747572815,425.6044546850998 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SNORL,Snow Rivers Limited,925.0,996.0,912.0,,938.2,938.0,0.20000000000004547,,19601.0,18455792.2,366.0,84.0,9.08108108108108,0.02132196162047393,50425.66174863388,941.574011530024 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SOHL,Solu Hydropower Limited,571.0,589.4,566.2,,583.1,571.0,12.100000000000023,,101550.0,58815477.1,572.0,23.199999999999932,4.063047285464086,2.1190893169877447,102824.26066433567,579.1775194485475 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SONA,Sonapur Minerals And Oil Limited,405.0,409.0,404.0,,408.0,408.8,-0.8000000000000114,,9057.0,3669638.5,102.0,5.0,1.2345679012345678,-0.1956947162426642,35976.848039215685,405.1715247874572 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SOPL,Sopan Pharmaceuticals Limited,783.8,838.9,783.8,,832.0,825.0,7.0,,14211.0,11679378.4,587.0,55.10000000000002,7.029854554733353,0.8484848484848486,19896.72640545145,821.8547885440856 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SPC,Samling Power Company Limited,412.0,418.0,407.0,,415.0,415.0,0.0,,2344.0,967067.5,31.0,11.0,2.669902912621359,0.0,31195.725806451614,412.5714590443686 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SPDL,Synergy Power Development Ltd.,370.1,374.0,365.2,,374.0,374.9,-0.8999999999999773,,17055.0,6274676.2,48.0,8.800000000000011,2.377735747095383,-0.24006401707121292,130722.42083333334,367.90830841395484 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SPHL,Sayapatri Hydropower Limited,520.0,565.0,515.0,,538.0,536.0,2.0,,1770.0,949839.0,32.0,50.0,9.615384615384617,0.3731343283582089,29682.46875,536.6322033898305 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SPIL,Siddhartha Premier Insurance Limited,690.0,690.0,685.3,,687.0,700.0,-13.0,,343.0,235617.9,15.0,4.7000000000000455,0.6811594202898617,-1.8571428571428572,15707.859999999999,686.9326530612245 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SPL,Shuvam Power Limited,651.0,663.7,651.0,,651.0,664.0,-13.0,,1380.0,899025.0,9.0,12.700000000000045,1.9508448540706675,-1.957831325301205,99891.66666666667,651.4673913043479 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SRLI,Sanima Reliance Life Insurance Limited,381.5,381.5,376.1,,378.1,381.5,-3.3999999999999773,,2788.0,1055260.7,56.0,5.399999999999977,1.4154652686762719,-0.8912188728702432,18843.94107142857,378.50096843615495 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SSHL,Shiva Shree Hydropower Ltd,203.5,205.6,202.3,,203.1,203.0,0.09999999999999432,,55995.0,11436555.6,153.0,3.299999999999983,1.6216216216216135,0.049261083743839564,74748.72941176471,204.24244307527456 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,STC,Salt Trading Corporation,5200.0,5200.0,5150.0,,5200.0,5189.0,11.0,,251.0,1299490.0,9.0,50.0,0.9615384615384616,0.2119868953555598,144387.77777777778,5177.250996015936 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2023.0,2023.0,2005.0,,2010.0,2011.1,-1.099999999999909,,100.0,201340.0,6.0,18.0,0.8897676717745922,-0.05469643478692801,33556.666666666664,2013.4 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,683.0,683.0,673.0,,678.9,673.0,5.899999999999977,,2346.0,1588510.4,19.0,10.0,1.4641288433382138,0.8766716196136667,83605.81052631578,677.1144075021313 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,616.0,629.0,615.8,,629.0,627.0,2.0,,2535.0,1563495.6,17.0,13.200000000000045,2.1428571428571503,0.3189792663476874,91970.32941176472,616.7635502958581 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,SYPNL,SY Panel Nepal Limited,1264.5,1345.0,1264.5,,1342.0,1331.0,11.0,,23417.0,31110712.0,298.0,80.5,6.366152629497825,0.8264462809917356,104398.36241610738,1328.552419182645 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,TAMOR,Sanima Middle Tamor Hydropower Limited,448.1,453.0,445.0,,450.0,451.0,-1.0,,18572.0,8334075.4,108.0,8.0,1.7853157777281854,-0.22172949002217296,77167.36481481482,448.7440986431187 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,TPC,Terhathum Power Company Limited,363.8,363.8,353.2,,356.0,357.9,-1.8999999999999773,,2540.0,902072.3,20.0,10.600000000000023,2.913688840021996,-0.530874545962553,45103.615000000005,355.14657480314963 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,530.0,543.9,520.0,,540.0,539.0,1.0,,25782.0,13754200.9,633.0,23.899999999999977,4.509433962264146,0.1855287569573284,21728.59541864139,533.4807578931037 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,TRH,Taragaon Regency Hotel Limited,770.1,771.0,769.3,,771.0,785.9,-14.899999999999977,,70.0,53944.0,3.0,1.7000000000000455,0.2207505518763856,-1.8959155108792438,17981.333333333332,770.6285714285714 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,TSHL,Three Star Hydropower Limited,381.0,381.0,368.0,,375.0,372.0,3.0,,2465.0,915937.7,43.0,13.0,3.4120734908136483,0.8064516129032258,21300.876744186044,371.57716024340766 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,TTL,Trade Tower Limited,702.0,730.0,702.0,,729.0,720.4,8.600000000000023,,3089.0,2231681.5,86.0,28.0,3.9886039886039883,1.193781232648532,25949.78488372093,722.4608287471674 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,TVCL,Trishuli Jal Vidhyut Company Limited ,476.0,476.2,476.0,,476.2,476.2,0.0,,200.0,95206.0,9.0,0.19999999999998863,0.042016806722686685,0.0,10578.444444444445,476.03 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,UAIL,United Ajod Insurance Limited,440.1,450.0,440.1,,442.6,448.0,-5.399999999999977,,2264.0,1002166.4,33.0,9.899999999999977,2.249488752556232,-1.2053571428571377,30368.678787878787,442.6530035335689 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,UHEWA,Upper Hewakhola Hydropower Company Limited,564.0,579.8,564.0,,578.0,571.0,7.0,,8072.0,4624870.9,41.0,15.799999999999955,2.8014184397163038,1.2259194395796849,112801.72926829269,572.9522918731418 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2720.0,2787.0,2720.0,,2782.7,2785.0,-2.300000000000182,,423.0,1159116.0,20.0,67.0,2.463235294117647,-0.08258527827648768,57955.8,2740.22695035461 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,ULHC,Upper Lohore Khola Hydropower Company Limited,339.0,352.0,337.0,,350.1,340.1,10.0,,11272.0,3863494.0,68.0,15.0,4.424778761061947,2.9403116730373418,56816.08823529412,342.7514194464159 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,UMHL,United Modi Hydropower Ltd.,573.0,581.3,570.0,,581.3,586.7,-5.400000000000091,,87511.0,50658172.2,71.0,11.299999999999955,1.9720767888307078,-0.9204022498721818,713495.3830985916,578.8777662236748 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,UMRH,United IDI Mardi RB Hydropower Limited.,531.0,538.0,531.0,,538.0,539.5,-1.5,,1186.0,631557.1,18.0,7.0,1.3182674199623352,-0.27803521779425394,35086.50555555555,532.5102023608769 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,UNHPL,Union Hydropower Limited,380.2,384.6,380.0,,384.6,382.9,1.7000000000000455,,3597.0,1370365.5,28.0,4.600000000000023,1.209889531825361,0.443980151475593,48941.625,380.9745621351126 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1236.0,1271.9,1235.0,,1259.9,1265.0,-5.099999999999909,,194.0,240706.0,9.0,36.90000000000009,2.985436893203891,-0.4031620553359612,26745.11111111111,1240.7525773195875 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,UPCL,UNIVERSAL POWER COMPANY LTD,349.0,350.0,344.0,,349.0,347.0,2.0,,8996.0,3131948.9,47.0,6.0,1.7191977077363898,0.5763688760806917,66637.21063829787,348.1490551356158 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,UPPER,Upper Tamakoshi Hydropower Ltd,194.0,196.0,193.0,,196.0,194.0,2.0,,34737.0,6742749.8,202.0,3.0,1.5463917525773196,1.0309278350515463,33379.94950495049,194.10858162765928 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,USHEC,Upper Solu Hydro Electric Company Limited,490.0,497.0,490.0,,497.0,492.0,5.0,,2677.0,1320346.4,16.0,7.0,1.4285714285714286,1.0162601626016259,82521.65,493.2186776242062 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,USHL,Upper Syange Hydropower Limited,570.1,570.1,526.3,,537.9,543.0,-5.100000000000023,,505.0,270768.2,32.0,43.80000000000007,7.682862655674455,-0.9392265193370207,8461.50625,536.1746534653465 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1150.0,1150.0,1150.0,,1150.0,1152.3,-2.2999999999999545,,130.0,149500.0,4.0,0.0,0.0,-0.1996007984031897,37375.0,1150.0 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,667.0,680.0,667.0,,678.3,671.0,7.2999999999999545,,317.0,213178.3,28.0,13.0,1.9490254872563717,1.0879284649776384,7613.510714285714,672.4867507886435 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,VLUCL,Vision Lumbini Urja Company Limited ,428.1,430.0,417.0,,425.0,438.0,-13.0,,7360.0,3102647.4,65.0,13.0,3.036673674375146,-2.968036529680365,47733.03692307692,421.55535326086954 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1315.2,1326.1,1315.2,,1326.1,1348.0,-21.90000000000009,,90.0,118874.0,4.0,10.899999999999864,0.8287712895377025,-1.6246290801187013,29718.5,1320.8222222222223 +2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,YMHL,Yambaling Hydropower Limited,630.2,649.0,622.3,,648.0,645.0,3.0,,16564.0,10544494.5,469.0,26.700000000000045,4.236750238019684,0.46511627906976744,22482.930703624734,636.5910709973436 From e974aa042db23ccb98f237dcaa8e0b608fbd4e7a Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Fri, 31 Jul 2026 08:45:32 +0000 Subject: [PATCH 8/9] Update market data (2026-07-31 14:30:22 NPT) [run:30617420782-1] --- .../2026/07/market_summary_2026-07-31.csv | 1 + data/nepse/2026/07/today_price_2026-07-31.csv | 334 ++++++++++++++++++ 2 files changed, 335 insertions(+) diff --git a/data/nepse/2026/07/market_summary_2026-07-31.csv b/data/nepse/2026/07/market_summary_2026-07-31.csv index b769e3f6..8c982683 100644 --- a/data/nepse/2026/07/market_summary_2026-07-31.csv +++ b/data/nepse/2026/07/market_summary_2026-07-31.csv @@ -6,3 +6,4 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-31T07:15:33+00:00,2026-07-31T13:00:33+05:45,2026-07-31,13:00:33,1785482133,4,7,13,OPEN,,,,,,,,,, 2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,OPEN,,,,,,,,,, 2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,OPEN,,,,,,,,,, +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,OPEN,,,,,,,,,, diff --git a/data/nepse/2026/07/today_price_2026-07-31.csv b/data/nepse/2026/07/today_price_2026-07-31.csv index 75e3a65f..4c03b357 100644 --- a/data/nepse/2026/07/today_price_2026-07-31.csv +++ b/data/nepse/2026/07/today_price_2026-07-31.csv @@ -1883,3 +1883,337 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,VLUCL,Vision Lumbini Urja Company Limited ,428.1,430.0,417.0,,425.0,438.0,-13.0,,7360.0,3102647.4,65.0,13.0,3.036673674375146,-2.968036529680365,47733.03692307692,421.55535326086954 2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1315.2,1326.1,1315.2,,1326.1,1348.0,-21.90000000000009,,90.0,118874.0,4.0,10.899999999999864,0.8287712895377025,-1.6246290801187013,29718.5,1320.8222222222223 2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,nepse_official,OPEN,2026-07-31,YMHL,Yambaling Hydropower Limited,630.2,649.0,622.3,,648.0,645.0,3.0,,16564.0,10544494.5,469.0,26.700000000000045,4.236750238019684,0.46511627906976744,22482.930703624734,636.5910709973436 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,930.0,935.0,910.3,,913.1,930.0,-16.899999999999977,,492.0,450248.8,21.0,24.700000000000045,2.6559139784946284,-1.8172043010752665,21440.41904761905,915.139837398374 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,ADBL,Agricultural Development Bank Limited,318.2,324.0,317.3,,323.0,320.0,3.0,,122713.0,39587876.4,178.0,6.699999999999989,2.105593966059079,0.9375,222403.8,322.6053995909154 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,ADBLD83,10.35% Agricultural Bank Debenture 2083,1029.7,1029.7,1025.0,,1025.0,1020.0,5.0,,45.0,46242.5,2.0,4.7000000000000455,0.4564436243566132,0.49019607843137253,23121.25,1027.611111111111 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,AHL,Asian Hydropower Limited,411.0,423.0,411.0,,420.0,420.0,0.0,,1354.0,562257.6,41.0,12.0,2.9197080291970803,0.0,13713.599999999999,415.2567208271787 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,AHPC,Arun Valley Hydropower Development Co. Ltd.,265.0,269.0,265.0,,268.0,267.0,1.0,,101373.0,27037638.9,129.0,4.0,1.509433962264151,0.37453183520599254,209594.09999999998,266.7144002840993 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,360.0,367.9,357.1,,366.0,360.0,6.0,,157074.0,57096357.8,423.0,10.799999999999955,2.9999999999999876,1.6666666666666667,134979.56926713948,363.4997377032481 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,AKPL,Arun Kabeli Power Ltd.,255.9,259.9,254.1,,258.0,256.9,1.1000000000000227,,34696.0,8926109.2,140.0,5.799999999999983,2.2665103556076525,0.4281821720513907,63757.922857142854,257.2662324187226 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1051.0,1108.0,1051.0,,1093.0,1087.6,5.400000000000091,,4871.0,5196092.1,70.0,57.0,5.423406279733587,0.4965060684075112,74229.88714285714,1066.7403202627797 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,ALICL,Asian Life Insurance Co. Limited,428.7,433.8,423.5,,433.8,428.7,5.100000000000023,,46460.0,19864464.5,67.0,10.300000000000011,2.4026125495684654,1.1896431070678848,296484.5447761194,427.5605789926819 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5500.0,6277.0,5460.0,,5530.0,5697.0,-167.0,,1582.0,8841681.0,69.0,817.0,14.854545454545454,-2.9313673863436898,128140.30434782608,5588.926042983565 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,APHL,Appolo Hydropower Limited,820.8,844.9,820.8,,837.0,834.0,3.0,,12515.0,10423971.5,222.0,24.100000000000023,2.936159844054584,0.3597122302158274,46954.826576576575,832.9182181382341 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,API,Api Power Company Ltd.,334.8,337.0,332.0,,334.0,333.0,1.0,,94173.0,31465164.0,269.0,5.0,1.4934289127837514,0.3003003003003003,116970.86988847583,334.12086266764356 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1002.1,1023.0,1002.1,,1022.0,1015.0,7.0,,1055.0,1068809.0,29.0,20.899999999999977,2.085620197585069,0.6896551724137931,36855.48275862069,1013.0890995260663 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,BANDIPUR,Bandipur Cablecar and Tourism Limited,711.0,725.5,703.1,,719.0,719.8,-0.7999999999999545,,29973.0,21353889.0,340.0,22.399999999999977,3.150492264416312,-0.11114198388440602,62805.55588235294,712.4374937443699 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,BARUN,Barun Hydropower Co. Ltd.,321.0,327.0,320.0,,326.0,323.1,2.8999999999999773,,11168.0,3616524.3,76.0,7.0,2.1806853582554515,0.8975549365521439,47585.846052631576,323.82918159025786 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,BBC,Bishal Bazar Company Limited,4201.0,4297.0,4190.0,,4297.0,4280.0,17.0,,121.0,514248.0,11.0,107.0,2.547012616043799,0.397196261682243,46749.818181818184,4249.98347107438 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,BEDC,Bhugol Energy Development Company Limited,317.4,323.9,315.0,,320.0,320.0,0.0,,16339.0,5205866.1,85.0,8.899999999999977,2.8040327662255757,0.0,61245.48352941176,318.61595568884263 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,BFC,Best Finance Company Ltd.,535.0,535.0,501.0,,509.5,509.8,-0.30000000000001137,,48451.0,24648692.3,180.0,34.0,6.355140186915888,-0.05884660651236001,136937.17944444445,508.7344389176694 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,BGWT,Bhagawati Hydropower Development Company Limited,581.0,596.9,565.0,,596.9,597.0,-0.10000000000002274,,1082.0,635488.2,31.0,31.899999999999977,5.490533562822716,-0.01675041876047282,20499.61935483871,587.3273567467652 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,BHCL,Bikash Hydropower Company Limited,486.0,506.6,482.0,,500.0,486.0,14.0,,22648.0,11299216.3,220.0,24.600000000000023,5.061728395061733,2.880658436213992,51360.0740909091,498.9057002825857 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,BHDC,Bindhyabasini Hydropower Development Company Limited,435.0,435.0,427.1,,432.0,433.0,-1.0,,2602.0,1124298.0,34.0,7.899999999999977,1.8160919540229834,-0.23094688221709006,33067.58823529412,432.0899308224443 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,BHL,Balephi Hydropower Limited,210.0,212.8,209.0,,212.0,210.5,1.5,,50573.0,10655709.9,197.0,3.8000000000000114,1.809523809523815,0.7125890736342043,54089.89796954315,210.69958080398632 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,BHPL,Barahi Hydropower Public Limited,450.0,488.2,450.0,,476.0,466.3,9.699999999999989,,3445.0,1596969.6,45.0,38.19999999999999,8.488888888888885,2.080205876045462,35488.21333333333,463.5615674891147 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,BJHL,Bhujung Hydropower Limited,700.0,731.0,700.0,,715.4,716.0,-0.6000000000000227,,2997.0,2131553.0,78.0,31.0,4.428571428571428,-0.08379888268156742,27327.602564102563,711.2288955622289 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,283.0,283.9,279.0,,280.0,283.7,-3.6999999999999886,,12264.0,3434490.6,83.0,4.899999999999977,1.7314487632508753,-1.3041945717306975,41379.40481927711,280.0465264187867 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,BNT,Bottlers Nepal (Terai) Limited,11300.0,11300.0,11000.5,,11000.5,11620.0,-619.5,,25.0,278007.5,2.0,299.5,2.650442477876106,-5.331325301204819,139003.75,11120.3 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,BPCL,Butwal Power Company Limited,645.0,658.0,643.2,,648.0,650.0,-2.0,,16170.0,10452074.7,81.0,14.799999999999955,2.2945736434108457,-0.3076923076923077,129037.95925925925,646.3868089053802 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,BUNGAL,Bungal Hydro Limited,582.0,596.9,570.2,,595.0,587.0,8.0,,23387.0,13630413.6,239.0,26.699999999999932,4.58762886597937,1.362862010221465,57031.01924686192,582.8200966348826 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,932.8,933.7,927.0,,930.0,928.2,1.7999999999999545,,10129.0,9419532.3,96.0,6.7000000000000455,0.7182675814751336,0.19392372333548313,98120.128125,929.9567874419982 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,CBLD88,Civil Bank Debenture 2088,1180.0,1187.0,1180.0,,1187.0,1200.0,-13.0,,50.0,59175.0,3.0,7.0,0.5932203389830508,-1.0833333333333335,19725.0,1183.5 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,CFCL,Central Finance Co. Ltd.,627.1,675.0,627.1,,662.5,660.1,2.3999999999999773,,184470.0,122328257.0,437.0,47.89999999999998,7.638335193748999,0.363581275564305,279927.36155606405,663.1336098010516 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,CGH,Chandragiri Hills Limited,780.0,789.0,777.1,,782.0,786.0,-4.0,,7813.0,6100027.9,41.0,11.899999999999977,1.5256410256410229,-0.5089058524173028,148781.16829268294,780.75360296941 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,CHCL,Chilime Hydropower Company Limited,495.0,497.4,492.0,,495.0,495.0,0.0,,17164.0,8509984.0,80.0,5.399999999999977,1.0909090909090864,0.0,106374.8,495.8042414355628 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,CHDC,CEDB Holdings Limited,2170.0,2243.0,2170.0,,2228.0,2229.9,-1.900000000000091,,18505.0,41054304.2,136.0,73.0,3.3640552995391704,-0.08520561460155572,301869.8838235294,2218.5519697379086 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,CHL,Chhyangdi Hydropower Ltd.,262.6,265.9,260.0,,261.0,264.0,-3.0,,9251.0,2424407.3,46.0,5.899999999999977,2.2467631378522377,-1.1363636363636365,52704.506521739124,262.069754621122 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,CIT,Citizen Investment Trust,1726.0,1726.0,1701.0,,1715.0,1716.0,-1.0,,3973.0,6799225.8,69.0,25.0,1.4484356894553883,-0.05827505827505827,98539.50434782608,1711.358117291719 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,CITY,City Hotel Limited,348.5,372.0,348.5,,368.0,366.8,1.1999999999999886,,54755.0,20090710.4,271.0,23.5,6.743185078909613,0.327153762268263,74135.4627306273,366.9201059263994 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,CKHL,Chirkhwa Hydropower Limited ,570.4,580.0,570.4,,576.7,588.0,-11.299999999999955,,333.0,191956.6,13.0,9.600000000000023,1.683029453015432,-1.9217687074829854,14765.892307692307,576.4462462462462 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,CLI,Citizen Life Insurance Company Limited,441.0,447.0,441.0,,446.8,444.3,2.5,,8510.0,3766748.4,138.0,6.0,1.3605442176870748,0.5626828719333783,27295.278260869563,442.626133960047 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,CORBL,Corporate Development Bank Limited,1150.0,1189.0,1050.0,,1130.0,1155.0,-25.0,,72320.0,80139924.6,1344.0,139.0,12.086956521739129,-2.1645021645021645,59627.92008928571,1108.1294883849557 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,CREST,Crest Micro Life Insurance Limited,1252.6,1252.6,1174.1,,1178.7,1193.0,-14.299999999999955,,8396.0,9889230.6,87.0,78.5,6.266964713396137,-1.1986588432523013,113669.3172413793,1177.8502382086708 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,CSY,Citizens Santulit Yojana,9.1,9.34,9.03,,9.25,9.02,0.23000000000000043,,4400.0,40849.0,22.0,0.3100000000000005,3.4065934065934127,2.5498891352549937,1856.7727272727273,9.283863636363636 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1300.1,1315.0,1300.1,,1303.0,1300.0,3.0,,355.0,463329.0,13.0,14.900000000000091,1.1460656872548336,0.23076923076923078,35640.692307692305,1305.1521126760563 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,CZBIL,Citizens Bank International Limited,203.1,208.6,203.1,,208.5,205.9,2.5999999999999943,,30804.0,6354476.6,104.0,5.5,2.708025603151157,1.2627489072365197,61100.73653846153,206.28738475522658 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,CZBILP,Citizens Bank Internatioal Limited Promoter Share,100.6,100.6,100.0,,100.0,105.8,-5.799999999999997,,150000.0,15000006.0,2.0,0.5999999999999943,0.5964214711729565,-5.482041587901699,7500003.0,100.00004 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,835.0,835.0,830.2,,834.8,835.0,-0.20000000000004547,,2076.0,1730546.1,23.0,4.7999999999999545,0.5748502994011921,-0.02395209580838868,75241.1347826087,833.596387283237 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,DHEL,Daramkhola Hydro Energy Limited,552.5,590.0,552.5,,581.0,580.0,1.0,,7645.0,4454591.0,149.0,37.5,6.787330316742081,0.1724137931034483,29896.58389261745,582.6803139306736 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,DHPL,Dibyashwori Hydropower Ltd.,286.5,290.5,283.1,,290.2,295.3,-5.100000000000023,,544.0,156306.0,8.0,7.399999999999977,2.582897033158805,-1.7270572299356663,19538.25,287.3272058823529 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1165.0,1215.0,1165.0,,1215.0,1190.0,25.0,,178.0,209374.7,8.0,50.0,4.291845493562231,2.100840336134454,26171.8375,1176.2623595505618 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,DOLTI,Dolti Power Company Limited,320.0,324.0,315.0,,320.0,320.0,0.0,,10660.0,3388536.9,80.0,9.0,2.8125,0.0,42356.71125,317.8740056285178 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,DORDI,Dordi Khola Jal Bidyut Company Limited,253.0,257.4,250.1,,252.0,252.7,-0.6999999999999886,,22110.0,5587206.0,92.0,7.299999999999983,2.88537549407114,-0.277008310249303,60730.5,252.70040705563093 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,EBL,Everest Bank Limited,725.0,730.0,720.0,,730.0,724.0,6.0,,23571.0,17172476.2,124.0,10.0,1.3793103448275863,0.8287292817679558,138487.71129032256,728.5425395613253 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,EBLD85,10.50% Everest Bank Limited Debenture 2085,1135.0,1135.0,1112.4,,1130.0,1135.0,-5.0,,78.0,87550.0,4.0,22.59999999999991,1.9911894273127673,-0.4405286343612335,21887.5,1122.4358974358975 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,EBLD91,Everest Bank Limited Debenture 2091,1063.1,1064.0,1063.1,,1064.0,1080.0,-16.0,,75.0,79755.0,2.0,0.900000000000091,0.08465807543976023,-1.4814814814814816,39877.5,1063.4 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,ECL,Everest Colour Limited,1195.0,1309.3,1195.0,,1309.3,1138.6,170.70000000000005,,12770.0,16711663.0,1258.0,114.29999999999995,9.564853556485351,14.992095555945903,13284.31081081081,1308.665857478465 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,EDBL,Excel Development Bank Ltd.,574.1,582.0,572.0,,578.0,574.0,4.0,,6079.0,3516470.1,19.0,10.0,1.7418568193694477,0.6968641114982579,185077.37368421053,578.4619345287053 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,EHPL,Eastern Hydropower Limited,349.0,349.0,342.0,,343.1,343.5,-0.39999999999997726,,5679.0,1949954.5,36.0,7.0,2.005730659025788,-0.11644832605530633,54165.40277777778,343.36229970065153 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,ENL,Emerging Nepal Limited,795.1,813.0,795.1,,813.0,806.0,7.0,,280.0,223116.0,9.0,17.899999999999977,2.251289146019366,0.8684863523573202,24790.666666666668,796.8428571428572 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,765.0,765.0,756.0,,760.1,758.0,2.1000000000000227,,3859.0,2937885.2,36.0,9.0,1.1764705882352942,0.2770448548812695,81607.92222222223,761.3073853329879 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,977.9,977.9,945.0,,945.0,952.0,-7.0,,2164.0,2048785.7,46.0,32.89999999999998,3.364352183249819,-0.7352941176470588,44538.81956521739,946.7586414048059 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,GBBL,Garima Bikas Bank Limited,412.5,420.0,412.5,,419.0,419.0,0.0,,11999.0,5015506.4,60.0,7.5,1.8181818181818181,0.0,83591.77333333335,417.99369947495626 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,GBIME,Global IME Bank Limited,254.0,265.0,252.0,,261.0,256.0,5.0,,487110.0,126815984.7,825.0,13.0,5.118110236220472,1.953125,153716.3450909091,260.34362813327584 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,GBIMEP,Global IME Bank Ltd. Promoter Share,105.9,105.9,104.7,,104.7,111.4,-6.700000000000003,,386068.0,40558514.4,3.0,1.2000000000000028,1.1331444759206826,-6.014362657091564,13519504.799999999,105.05536433996083 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,GBIMESY2,Global IME Sammunat Yojana -2,9.24,9.24,9.0,,9.0,9.04,-0.03999999999999915,,3300.0,30444.0,4.0,0.2400000000000002,2.5974025974025996,-0.44247787610618533,7611.0,9.225454545454545 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,726.1,747.0,726.1,,738.0,748.0,-10.0,,1583.0,1170927.5,27.0,20.899999999999977,2.878391406142401,-1.3368983957219251,43367.68518518518,739.6888818698674 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,GCIL,Ghorahi Cement Industry Limited,354.1,360.9,354.1,,357.2,359.8,-2.6000000000000227,,6150.0,2203839.1,102.0,6.7999999999999545,1.920361479807951,-0.7226236798221297,21606.26568627451,358.3478211382114 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,GFCL,Goodwill Finance Limited,612.0,615.0,603.5,,615.0,612.0,3.0,,4446.0,2714306.5,35.0,11.5,1.8790849673202614,0.49019607843137253,77551.61428571428,610.5052856500225 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,GHL,Ghalemdi Hydro Limited,213.5,228.0,213.5,,226.0,224.7,1.3000000000000114,,13456.0,3026347.1,49.0,14.5,6.791569086651054,0.5785491766800228,61762.18571428572,224.90688912009514 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,GIBF1,Global IME Balanced Fund-1,10.55,10.86,10.55,,10.86,10.66,0.1999999999999993,,1300.0,13845.0,6.0,0.3099999999999987,2.9383886255924048,1.8761726078799181,2307.5,10.65 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1105.9,1105.9,1078.1,,1093.0,1105.9,-12.900000000000091,,144.0,156277.0,9.0,27.800000000000182,2.513789673569055,-1.166470747807224,17364.11111111111,1085.2569444444443 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1845.0,1845.0,1791.0,,1800.0,1820.0,-20.0,,139.0,250815.0,6.0,54.0,2.9268292682926833,-1.098901098901099,41802.5,1804.4244604316548 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,GLH,GreenLife Hydropower Limited,250.3,257.1,248.0,,256.3,252.0,4.300000000000011,,50137.0,12712649.9,183.0,9.100000000000023,3.6356372353176276,1.7063492063492107,69468.03224043715,253.5582483993857 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1238.9,1238.9,1202.0,,1202.0,1222.2,-20.200000000000045,,185.0,225380.9,5.0,36.90000000000009,2.978448623779166,-1.652757322860419,45076.18,1218.275135135135 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,456.5,474.0,450.0,,462.0,459.0,3.0,,54266.0,25138438.3,91.0,24.0,5.257393209200438,0.6535947712418301,276246.57472527475,463.24472597943463 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,GMLI,Guardian Micro Life Insurance Limited ,1130.1,1149.9,1130.1,,1140.0,1137.1,2.900000000000091,,334.0,379395.8,20.0,19.800000000000182,1.752057340058418,0.2550347374901144,18969.79,1135.9155688622754 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,GRDBL,Green Development Bank Ltd.,1083.0,1083.0,1052.0,,1083.0,1063.0,20.0,,10442.0,11179983.0,91.0,31.0,2.862419205909511,1.881467544684854,122856.95604395604,1070.6744876460448 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,GSY,Garima Samriddhi Yojana,9.53,9.8,9.53,,9.65,9.8,-0.15000000000000036,,900.0,8648.0,7.0,0.27000000000000135,2.833158447009458,-1.5306122448979627,1235.4285714285713,9.608888888888888 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,GUFL,Gurkhas Finance Ltd.,570.0,579.0,570.0,,574.9,575.0,-0.10000000000002274,,23298.0,13338073.1,130.0,9.0,1.5789473684210527,-0.01739130434783004,102600.56230769231,572.4986307837582 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,GVL,Green Ventures Limited,480.0,489.5,477.6,,489.5,484.5,5.0,,4489.0,2169370.0,42.0,11.899999999999977,2.4791666666666616,1.0319917440660475,51651.666666666664,483.26353308086436 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,GWFD83,12 % Goodwill Finance Limited Debenture 2083,1123.3,1123.3,1123.3,,1123.3,1123.3,0.0,,1.0,1089.7,1.0,0.0,0.0,0.0,1089.7,1089.7 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,H8020,Himalayan 80-20,11.8,11.8,11.49,,11.63,11.7,-0.06999999999999851,,800.0,9319.0,5.0,0.3100000000000005,2.6271186440678007,-0.5982905982905856,1863.8,11.64875 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,HATHY,Hathway Investment Nepal Limited,727.0,727.0,702.0,,709.0,712.0,-3.0,,2351.0,1663028.9,53.0,25.0,3.43878954607978,-0.42134831460674155,31377.903773584905,707.3708634623564 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,HBL,Himalayan Bank Limited,197.0,216.0,195.8,,200.0,199.0,1.0,,51002.0,10207205.6,408.0,20.19999999999999,10.253807106598979,0.5025125628140703,25017.660784313724,200.1334379043959 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,HBLD83,10% Himalayan Bank Debenture 2083,1018.0,1018.0,1013.1,,1013.1,1019.0,-5.899999999999977,,155.0,157275.5,2.0,4.899999999999977,0.48133595284872077,-0.5789990186457289,78637.75,1014.6806451612903 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,HDHPC,Himal Dolakha Hydropower Company Limited,214.0,215.0,208.0,,213.0,213.5,-0.5,,84163.0,17865937.3,190.0,7.0,3.2710280373831773,-0.234192037470726,94031.24894736843,212.27780972636432 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,HDL,Himalayan Distillery Limited,1167.0,1167.0,1160.3,,1164.9,1161.2,3.7000000000000455,,12930.0,15034268.0,144.0,6.7000000000000455,0.574121679520141,0.318635893902863,104404.63888888889,1162.7430781129158 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,HEI,Himalayan Everest Insurance Limited,543.9,543.9,530.0,,532.5,536.0,-3.5,,1456.0,777829.8,16.0,13.899999999999977,2.555616841331123,-0.6529850746268656,48614.3625,534.2237637362638 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,HFIN,Hotel Forest Inn Limited,668.8,722.0,668.8,,718.0,704.0,14.0,,17232.0,12182506.4,403.0,53.200000000000045,7.954545454545461,1.9886363636363635,30229.54441687345,706.9699628597957 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,HHL,Himalayan Hydropower Limited,347.0,347.0,337.0,,338.0,338.0,0.0,,7988.0,2701810.0,66.0,10.0,2.881844380403458,0.0,40936.51515151515,338.2336004006009 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,HIDCL,Hydorelectricity Investment and Development Company Ltd,260.0,260.0,256.1,,259.8,258.0,1.8000000000000114,,11660.0,3012747.4,88.0,3.8999999999999773,1.4999999999999913,0.6976744186046556,34235.76590909091,258.38313893653515 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,189.0,192.0,188.9,,190.4,189.5,0.9000000000000057,,58719.0,11181394.1,96.0,3.0999999999999943,1.6402116402116373,0.474934036939317,116472.85520833333,190.42207973569032 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,HIMSTAR,Him Star Urja Company Limited,710.0,740.0,710.0,,730.0,725.0,5.0,,1205.0,866508.0,28.0,30.0,4.225352112676056,0.6896551724137931,30946.714285714286,719.09377593361 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,880.0,885.0,860.2,,862.0,880.0,-18.0,,219.0,190589.8,8.0,24.799999999999955,2.818181818181813,-2.0454545454545454,23823.725,870.2730593607305 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,HLI,Himalayan Life Insurance Limited,324.0,326.0,320.6,,325.9,324.3,1.599999999999966,,16542.0,5352373.4,137.0,5.399999999999977,1.6666666666666596,0.4933703361085309,39068.41897810219,323.5626526417604 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,HLICF,HLI Large Cap Fund,8.7,8.95,8.47,,8.6,8.69,-0.08999999999999986,,800.0,6936.0,7.0,0.47999999999999865,5.517241379310329,-1.03567318757192,990.8571428571429,8.67 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,HPPL,Himalayan Power Partner Ltd.,388.0,388.0,377.5,,381.0,388.0,-7.0,,111967.0,42591889.3,281.0,10.5,2.7061855670103094,-1.804123711340206,151572.55978647686,380.3968070949476 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,HRL,Himalayan Reinsurance Limited,597.0,604.0,590.0,,600.9,597.0,3.8999999999999773,,57885.0,34422479.99,487.0,14.0,2.3450586264656614,0.6532663316582876,70682.71045174538,594.6701216204544 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,HURJA,Himalaya Urja Bikas Company Limited,230.5,238.0,230.1,,235.3,232.0,3.3000000000000114,,24413.0,5719555.5,95.0,7.900000000000006,3.427331887201738,1.4224137931034533,60205.847368421055,234.28318928439765 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,ICFC,ICFC Finance Limited,610.1,614.1,607.0,,608.4,613.0,-4.600000000000023,,2941.0,1791888.0,28.0,7.100000000000023,1.1637436485822032,-0.7504078303425812,63996.0,609.2784767086025 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,ICFCD89,8% ICFC Finance Limited Debenture 2089,1092.3,1092.3,1091.1,,1091.1,1092.3,-1.2000000000000455,,35.0,38200.5,3.0,1.2000000000000455,0.10985992859105058,-0.10985992859105058,12733.5,1091.442857142857 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,IGI,IGI Prudential insurance Limited,432.3,440.0,432.0,,434.0,437.0,-3.0,,9167.0,3996858.4,27.0,8.0,1.8505667360629192,-0.6864988558352403,148031.7925925926,436.0050616341224 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,IHL,Ingwa Hydropower Limited,350.0,352.8,347.6,,349.0,347.1,1.8999999999999773,,1235.0,431465.4,24.0,5.199999999999989,1.4857142857142824,0.5473926822241363,17977.725000000002,349.3646963562753 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,850.0,955.0,850.0,,871.0,883.9,-12.899999999999977,,3185.0,2772161.0,32.0,105.0,12.352941176470589,-1.4594411132481024,86630.03125,870.3802197802198 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,ILBSP,Infinity Laghubitta Bittiya Sanstha Limited Promoter Share,470.5,470.5,470.5,,470.5,470.5,0.0,,750.0,352875.0,1.0,0.0,0.0,0.0,352875.0,470.5 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,ILI,IME Life Insurance Company Limited,420.0,420.0,415.1,,416.1,420.0,-3.8999999999999773,,1905.0,793273.2,95.0,4.899999999999977,1.1666666666666612,-0.9285714285714233,8350.244210526314,416.4163779527559 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,JBBL,Jyoti Bikas Bank Limited,344.0,347.0,343.0,,346.0,345.5,0.5,,13191.0,4562671.2,59.0,4.0,1.1627906976744187,0.1447178002894356,77333.41016949153,345.89274505344554 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1246.0,1262.5,1246.0,,1260.9,1255.1,5.800000000000182,,923.0,1161202.1,42.0,16.5,1.3242375601926164,0.46211457254403493,27647.66904761905,1258.0737811484291 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,JFL,Janaki Finance Company Limited,393.0,394.0,390.0,,394.0,393.0,1.0,,3094.0,1212102.0,26.0,4.0,1.0178117048346056,0.2544529262086514,46619.307692307695,391.7588881706529 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,JHAPA,Jhapa Energy Limited,1111.0,1127.0,1101.1,,1119.1,1119.0,0.09999999999990905,,2034.0,2268982.0,57.0,25.90000000000009,2.3312331233123396,0.00893655049150215,39806.70175438596,1115.527040314651 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,JOSHI,Joshi Hydropower Development Company Ltd,262.6,277.7,262.5,,277.7,265.0,12.699999999999989,,52833.0,14379490.0,203.0,15.199999999999989,5.788271134805783,4.792452830188675,70834.92610837439,272.16872030738364 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,KAHL,Kalanga Hydro Limited,534.0,550.0,521.1,,538.0,536.0,2.0,,29329.0,15724311.0,1228.0,28.899999999999977,5.411985018726587,0.3731343283582089,12804.813517915309,536.1352586177503 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,KBL,Kumari Bank Limited,223.9,225.0,219.0,,223.9,222.0,1.9000000000000057,,199873.0,44333764.6,472.0,6.0,2.6797677534613666,0.8558558558558584,93927.46737288137,221.80967214181007 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,KBSH,Kutheli Bukhari Small Hydropower Limited,905.1,974.0,905.1,,957.0,931.0,26.0,,19294.0,18178956.7,224.0,68.89999999999998,7.612418517290904,2.7926960257787328,81156.05669642857,942.2077692546906 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,KDBY,Kumari Dhanabriddhi Yojana,10.81,11.3,10.81,,11.3,11.1,0.20000000000000107,,8400.0,94097.0,17.0,0.4900000000000002,4.532839962997227,1.8018018018018116,5535.117647058823,11.20202380952381 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,KDL,Kalinchowk Darshan Limited,765.2,785.0,765.2,,775.2,770.0,5.2000000000000455,,1242.0,965061.4,20.0,19.799999999999955,2.5875588081547245,0.6753246753246812,48253.07,777.0220611916264 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,KEF,Kumari Equity Fund,10.47,10.47,10.26,,10.3,10.28,0.02000000000000135,,21100.0,220690.0,4.0,0.21000000000000085,2.005730659025796,0.1945525291828925,55172.5,10.459241706161137 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,KHPL,Kalinchock Hydropower Limited,890.0,890.0,849.0,,850.0,902.0,-52.0,,42672.0,36956045.4,451.0,41.0,4.606741573033708,-5.764966740576496,81942.4509977827,866.0490579302586 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,KKHC,Khanikhola Hydropower Co. Ltd.,295.1,298.0,290.8,,293.5,296.0,-2.5,,95612.0,28033501.9,285.0,7.199999999999989,2.4398508980006737,-0.8445945945945946,98363.16456140351,293.2006641425762 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,779.0,780.0,760.3,,762.0,779.5,-17.5,,1322.0,1027448.4,14.0,19.700000000000045,2.528883183568684,-2.245028864656831,73389.17142857143,777.1924357034796 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,KPCL,Kalika power Company Ltd,466.0,473.0,465.4,,471.0,473.0,-2.0,,1496.0,699113.5,27.0,7.600000000000023,1.630901287553653,-0.42283298097251587,25893.09259259259,467.32185828877004 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,KSBBL,Kamana Sewa Bikas Bank Limited,475.1,485.0,472.1,,477.5,479.0,-1.5,,10976.0,5232852.5,48.0,12.899999999999977,2.7152178488739165,-0.31315240083507306,109017.76041666667,476.75405430029156 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,KSY,Kumari Sabal Yojana,9.61,9.79,9.5,,9.79,9.9,-0.11000000000000121,,1997.0,19210.9,7.0,0.28999999999999915,3.017689906347546,-1.1111111111111234,2744.414285714286,9.619879819729595 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,LBBL,Lumbini Bikas Bank Ltd.,488.0,495.0,487.0,,494.5,490.2,4.300000000000011,,11041.0,5437482.2,58.0,8.0,1.639344262295082,0.8771929824561427,93749.69310344828,492.4809528122453 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,LEC,Liberty Energy Company Limited,224.0,227.1,221.2,,227.0,224.8,2.1999999999999886,,47378.0,10623022.0,138.0,5.900000000000006,2.633928571428574,0.9786476868327352,76978.42028985507,224.21845582337795 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,LICN,Life Insurance Corporation (Nepal) Limited,793.0,793.0,781.0,,789.7,788.0,1.7000000000000455,,2920.0,2284895.5,25.0,12.0,1.5132408575031526,0.21573604060914284,91395.82,782.4984589041096 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,880.0,889.0,874.0,,874.0,898.0,-24.0,,206.0,180797.0,10.0,15.0,1.7045454545454544,-2.6726057906458798,18079.7,877.6553398058253 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,LSL,Laxmi Sunrise Bank Limited,228.5,228.5,224.0,,227.0,226.8,0.19999999999998863,,77963.0,17600725.1,117.0,4.5,1.9693654266958425,0.08818342151674984,150433.54786324786,225.75741184921054 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,LUK,Laxmi Unnati Kosh,10.15,10.15,10.15,,10.15,10.46,-0.3100000000000005,,1300.0,13195.0,2.0,0.0,0.0,-2.9636711281070793,6597.5,10.15 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,LVF2,Laxmi Value Fund 2,9.04,9.58,9.04,,9.58,9.13,0.4499999999999993,,4150.0,38489.0,7.0,0.5400000000000009,5.973451327433639,4.928806133625403,5498.428571428572,9.274457831325302 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,MABEL,Mabilung Energy Limited,583.1,605.0,583.1,,604.0,595.5,8.5,,4557.0,2713869.1,76.0,21.899999999999977,3.7557880294975097,1.4273719563392109,35708.803947368426,595.5385341233268 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,MAKAR,Makar Jitumaya Suri Hydropower Limited,438.0,439.0,433.1,,437.7,437.9,-0.19999999999998863,,4141.0,1806398.5,39.0,5.899999999999977,1.3470319634703143,-0.04567252797442079,46317.91025641026,436.2227722772277 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,MANDU,Mandu Hydropower Limited,825.0,825.0,806.2,,806.2,816.0,-9.799999999999955,,6055.0,4955723.0,24.0,18.799999999999955,2.278787878787873,-1.2009803921568571,206488.45833333334,818.451362510322 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,810.2,834.5,810.2,,824.0,829.9,-5.899999999999977,,271.0,222611.5,11.0,24.299999999999955,2.9992594421130527,-0.7109290275936833,20237.409090909092,821.4446494464945 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,264.2,270.1,264.2,,267.1,266.5,0.6000000000000227,,17297.0,4640556.5,141.0,5.900000000000034,2.2331566994701113,0.22514071294559954,32911.74822695035,268.2867838353472 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,MBL,Machhapuchhre Bank Limited,257.9,259.9,254.0,,258.3,257.0,1.3000000000000114,,29433.0,7562803.0,99.0,5.899999999999977,2.287708414113989,0.5058365758754908,76391.9494949495,256.9497842557673 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,MBLEF,MBL Equity Fund,9.9,10.1,9.9,,10.1,10.1,0.0,,600.0,6040.0,3.0,0.1999999999999993,2.0202020202020132,0.0,2013.3333333333333,10.066666666666666 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,MCHL,Menchhiyam Hydropower Limited,280.0,285.8,280.0,,285.0,282.0,3.0,,1237.0,351183.1,21.0,5.800000000000011,2.0714285714285756,1.0638297872340425,16723.004761904762,283.89902991107516 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,MDB,Miteri Development Bank Limited,580.0,589.9,580.0,,582.6,584.0,-1.3999999999999773,,3249.0,1900022.2,24.0,9.899999999999977,1.706896551724134,-0.23972602739725637,79167.59166666666,584.8021545090797 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,MEHL,Manakamana Engineering Hydropower Limited,301.0,305.8,295.1,,302.0,306.0,-4.0,,1739.0,522982.0,29.0,10.699999999999989,3.5548172757475043,-1.3071895424836601,18033.862068965518,300.7372052903968 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,MEL,Modi Energy Limited,213.1,218.0,213.1,,217.0,217.0,0.0,,3130.0,677474.1,66.0,4.900000000000006,2.2993899577663095,0.0,10264.75909090909,216.44539936102237 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,MEN,Mountain Energy Nepal Limited,594.9,595.7,586.1,,591.9,595.8,-3.8999999999999773,,28668.0,17016401.9,123.0,9.600000000000023,1.6137165910237055,-0.6545820745216477,138344.73089430894,593.5678073112878 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,MERO,Mero Microfinance Bittiya Sanstha Ltd.,670.0,680.0,665.0,,672.5,677.0,-4.5,,1587.0,1072776.9,14.0,15.0,2.2388059701492535,-0.6646971935007385,76626.92142857143,675.9778827977315 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,MFIL,Manjushree Finance Ltd.,760.0,790.0,760.0,,788.4,788.0,0.39999999999997726,,21050.0,16455552.8,69.0,30.0,3.9473684210526314,0.050761421319794074,238486.27246376814,781.7364750593824 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,MHCL,Molung Hydropower Company Limited,316.0,322.9,313.3,,319.0,315.2,3.8000000000000114,,1255.0,395642.0,29.0,9.599999999999966,3.037974683544293,1.2055837563451812,13642.827586206897,315.25258964143427 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,MHL,Mandakini Hydropower Limited,480.0,480.0,463.0,,470.0,470.0,0.0,,159.0,74321.0,12.0,17.0,3.5416666666666665,0.0,6193.416666666667,467.42767295597486 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,MHNL,Mountain Hydro Nepal Limited,248.0,248.0,235.6,,240.2,245.0,-4.800000000000011,,9976.0,2405192.2,45.0,12.400000000000006,5.000000000000003,-1.9591836734693926,53448.71555555556,241.09785485164397 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,MKCL,Muktinath Krishi Company Limited,1100.0,1124.0,1100.0,,1105.3,1120.0,-14.700000000000045,,967.0,1075717.3,27.0,24.0,2.181818181818182,-1.3125000000000042,39841.38148148148,1112.42740434333 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,MKHC,Maya Khola Hydropower Company Limited,275.0,292.4,275.0,,286.1,285.0,1.1000000000000227,,4870.0,1391703.6,36.0,17.399999999999977,6.327272727272719,0.3859649122807097,38658.433333333334,285.77075975359344 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,MKHL,Mai Khola Hydropower Limited,497.0,510.0,497.0,,500.1,510.0,-9.899999999999977,,1683.0,843894.1,40.0,13.0,2.61569416498994,-1.9411764705882308,21097.3525,501.4225193107546 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,MKJC,Mailung Khola Jal Vidhyut Company Limited,456.0,468.9,454.0,,459.0,468.0,-9.0,,6652.0,3046331.5,29.0,14.899999999999977,3.2675438596491175,-1.9230769230769231,105045.91379310345,457.9572309079976 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1118.0,1145.0,1117.0,,1145.0,1134.0,11.0,,750.0,849828.7,14.0,28.0,2.5044722719141324,0.9700176366843033,60702.049999999996,1133.1049333333333 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,MLBL,Mahalaxmi Bikas Bank Ltd.,352.9,359.0,350.4,,359.0,352.9,6.100000000000023,,6647.0,2350790.7,49.0,8.600000000000023,2.4369509776140617,1.7285349957495106,47975.32040816327,353.66190762750114 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1126.3,1126.3,1126.1,,1126.1,1158.0,-31.90000000000009,,97.0,109233.7,2.0,0.20000000000004547,0.017757258279325713,-2.7547495682210785,54616.85,1126.120618556701 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1675.0,1675.0,1630.0,,1632.5,1690.0,-57.5,,2666.0,4368664.0,71.0,45.0,2.6865671641791042,-3.4023668639053253,61530.47887323944,1638.6586646661665 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,MMF1,Mega Mutual Fund -1,8.74,9.15,8.74,,9.0,9.0,0.0,,32300.0,291408.0,10.0,0.41000000000000014,4.691075514874143,0.0,29140.8,9.021919504643963 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,471.5,482.0,471.0,,480.0,485.0,-5.0,,984.0,471051.5,35.0,11.0,2.332979851537646,-1.0309278350515463,13458.614285714286,478.7108739837398 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,MNBBL,Muktinath Bikas Bank Ltd.,371.8,372.0,368.0,,371.8,370.0,1.8000000000000114,,9598.0,3553441.0,71.0,4.0,1.0758472296933834,0.48648648648648957,50048.464788732395,370.2272348405918 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,MNMF1,Muktinath Mutual Fund 1,9.51,9.77,9.51,,9.6,9.58,0.019999999999999574,,1050.0,10162.5,5.0,0.2599999999999998,2.73396424815983,0.2087682672233776,2032.5,9.678571428571429 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,MPFL,Multipurpose Finance Company Limited,607.0,619.7,607.0,,619.7,618.3,1.400000000000091,,3061.0,1888069.2,33.0,12.700000000000045,2.0922570016474538,0.22642730066312328,57214.21818181818,616.8145050637047 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,MSHL,Mid Solu Hydropower Limited,604.0,607.0,604.0,,607.0,602.5,4.5,,98.0,59269.0,8.0,3.0,0.49668874172185434,0.7468879668049793,7408.625,604.7857142857143 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1200.0,1229.0,1190.0,,1229.0,1220.0,9.0,,391.0,469585.0,12.0,39.0,3.25,0.7377049180327869,39132.083333333336,1200.9846547314578 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,NABBC,Narayani Development Bank Limited,790.0,790.0,775.0,,790.0,780.2,9.799999999999955,,2393.0,1883690.8,22.0,15.0,1.89873417721519,1.2560881825172974,85622.3090909091,787.1670706226494 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,NABIL,Nabil Bank Limited,554.5,558.6,550.0,,558.0,554.5,3.5,,29816.0,16542445.0,290.0,8.600000000000023,1.5509467989179482,0.6311992786293958,57042.91379310345,554.8177153206332 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,NABILD2089,7% Nabil Debenture 2089,1056.0,1056.0,1056.0,,1056.0,1056.0,0.0,,25.0,26400.0,1.0,0.0,0.0,0.0,26400.0,1056.0 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,749.0,749.0,726.6,,740.0,741.0,-1.0,,152.0,112769.2,4.0,22.399999999999977,2.9906542056074734,-0.1349527665317139,28192.3,741.9026315789473 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,NBF3,Nabil Balanced Fund-3,9.75,9.88,9.6,,9.88,9.85,0.030000000000001137,,2800.0,27498.0,5.0,0.28000000000000114,2.871794871794884,0.3045685279187933,5499.6,9.820714285714285 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,NBL,Nepal Bank Limited,266.0,272.0,265.6,,270.1,270.0,0.10000000000002274,,33150.0,8908507.6,121.0,6.399999999999977,2.4060150375939764,0.03703703703704546,73624.02975206611,268.7332609351433 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1454.0,1489.9,1454.0,,1470.0,1495.0,-25.0,,216.0,314773.0,15.0,35.90000000000009,2.469050894085288,-1.6722408026755853,20984.866666666665,1457.2824074074074 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,NFS,Nepal Finance Ltd.,582.0,582.0,572.0,,575.0,575.0,0.0,,1808.0,1036571.0,24.0,10.0,1.718213058419244,0.0,43190.458333333336,573.324668141593 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,NGPL,Ngadi Group Power Ltd.,425.0,425.0,403.5,,407.6,407.9,-0.2999999999999545,,120334.0,48965377.5,254.0,21.5,5.0588235294117645,-0.07354743809756178,192777.07677165355,406.91224009839283 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,NHDL,Nepal Hydro Developers Ltd.,630.0,641.0,630.0,,635.0,630.0,5.0,,3911.0,2484226.0,12.0,11.0,1.746031746031746,0.7936507936507936,207018.83333333334,635.1894656098185 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,NHPC,National Hydro Power Company Limited,260.0,271.8,260.0,,268.1,265.0,3.1000000000000227,,111887.0,29898738.4,393.0,11.800000000000011,4.538461538461543,1.1698113207547256,76078.21475826972,267.22262997488536 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1050.0,1050.0,1050.0,,1050.0,1042.0,8.0,,75.0,78750.0,1.0,0.0,0.0,0.7677543186180422,78750.0,1050.0 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,NIBLGF,NIBL Growth Fund,9.03,9.6,9.03,,9.5,9.0,0.5,,7500.0,69663.0,7.0,0.5700000000000003,6.31229235880399,5.555555555555555,9951.857142857143,9.2884 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,NIBLSTF,NIBL Stable Fund,8.89,8.89,8.63,,8.88,8.77,0.11000000000000121,,3300.0,29284.0,4.0,0.2599999999999998,2.92463442069741,1.2542759407069695,7321.0,8.873939393939393 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,NIBSF2,NIBL Samriddhi Fund -2,9.0,9.0,8.8,,8.9,8.8,0.09999999999999964,,5910.0,53015.0,6.0,0.1999999999999993,2.2222222222222143,1.1363636363636322,8835.833333333334,8.970389170896786 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,NICA,NIC Asia Bank Ltd.,335.0,340.0,335.0,,337.9,339.9,-2.0,,20937.0,7066357.7,102.0,5.0,1.4925373134328357,-0.5884083553986467,69278.01666666666,337.5057410326217 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,NICAD2091,7% NIC ASIA Debenture 2091,1044.1,1044.1,1044.1,,1044.1,1048.1,-4.0,,25.0,26102.5,1.0,0.0,0.0,-0.3816429729987597,26102.5,1044.1 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,NICBF,NIC Asia Balanced Fund,9.5,9.5,9.5,,9.5,9.34,0.16000000000000014,,1000.0,9500.0,1.0,0.0,0.0,1.713062098501072,9500.0,9.5 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,NICD88,NIC ASIA Rinpatra 2088,1100.0,1100.0,1100.0,,1100.0,1100.0,0.0,,25.0,27500.0,1.0,0.0,0.0,0.0,27500.0,1100.0 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,NICFC,NIC Asia Flexi CAP Fund,9.3,9.3,9.03,,9.09,9.28,-0.1899999999999995,,850.0,7745.5,7.0,0.27000000000000135,2.903225806451627,-2.047413793103443,1106.5,9.112352941176471 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,NICGF2,NIC ASIA Growth Fund-2,9.0,9.04,9.0,,9.04,9.2,-0.16000000000000014,,300.0,2708.0,3.0,0.03999999999999915,0.444444444444435,-1.7391304347826104,902.6666666666666,9.026666666666667 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,NICL,Nepal Insurance Co. Ltd.,500.1,508.0,500.0,,505.0,505.0,0.0,,7584.0,3810730.9,62.0,8.0,1.5996800639872026,0.0,61463.401612903224,502.46979166666665 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,546.0,561.0,545.3,,551.0,552.0,-1.0,,5147.0,2840297.9,44.0,15.700000000000045,2.8754578754578834,-0.18115942028985507,64552.225,551.835612978434 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,NICSF,NIC Asia Select Fund 30,8.97,9.0,8.77,,8.78,8.8,-0.02000000000000135,,4320.0,38563.4,6.0,0.23000000000000043,2.5641025641025683,-0.22727272727274261,6427.233333333334,8.926712962962963 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,NIFRA,Nepal Infrastructure Bank Limited,246.2,249.9,246.2,,248.7,248.0,0.6999999999999886,,34050.0,8463892.3,198.0,3.700000000000017,1.5028432168968389,0.28225806451612445,42746.93080808081,248.57246108663733 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,NIL,Neco Insurance Limited,618.1,624.0,618.0,,619.1,618.1,1.0,,1363.0,843590.6,29.0,6.0,0.970716712506067,0.16178611875101115,29089.33103448276,618.9219369038884 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,NIMB,Nepal Investment Mega Bank Limited,189.1,201.0,189.1,,198.0,199.0,-1.0,,122790.0,24447621.9,293.0,11.900000000000006,6.292966684294027,-0.5025125628140703,83438.98259385665,199.10108233569508 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,144.0,147.9,143.7,,147.0,143.8,3.1999999999999886,,25555.0,3689189.5,10.0,4.200000000000017,2.9166666666666785,2.2253129346314244,368918.95,144.36272745059676 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,NLG,NLG Insurance Company Ltd.,571.1,585.0,570.0,,580.0,584.0,-4.0,,10236.0,5845520.6,35.0,15.0,2.626510243389949,-0.684931506849315,167014.87428571426,571.0746971473231 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,NLIC,Nepal Life Insurance Co. Ltd.,754.0,756.0,747.0,,750.0,752.0,-2.0,,9368.0,7028523.1,88.0,9.0,1.1936339522546418,-0.26595744680851063,79869.58068181817,750.2693317677199 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,NLICL,National Life Insurance Co. Ltd.,587.0,587.0,565.0,,575.0,570.0,5.0,,29156.0,16605624.0,60.0,22.0,3.747870528109029,0.8771929824561403,276760.4,569.5439703663054 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,NMB,NMB Bank Limited,250.0,250.0,245.1,,249.1,248.6,0.5,,19529.0,4844427.8,86.0,4.900000000000006,1.9600000000000024,0.2011263073209976,56330.555813953484,248.06328024988477 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,NMB50,NMB 50,10.69,10.69,10.39,,10.39,10.69,-0.29999999999999893,,7385.0,77148.65,3.0,0.29999999999999893,2.8063610851262766,-2.8063610851262766,25716.216666666664,10.446668923493567 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,NMBHF2,NMB Hybrid Fund L- II,9.58,9.76,9.58,,9.59,9.75,-0.16000000000000014,,8121.0,79019.96,13.0,0.17999999999999972,1.8789144050104356,-1.6410256410256423,6078.458461538462,9.730323851742398 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,NMBMF,NMB Microfinance Bittiya Sanstha Ltd.,610.2,614.2,610.1,,614.1,627.9,-13.799999999999955,,220.0,134710.0,4.0,4.100000000000023,0.671910848902003,-2.197802197802191,33677.5,612.3181818181819 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,NMFBS,National Laghubitta Bittiya Sanstha Limited,1116.0,1125.0,1111.1,,1120.0,1116.0,4.0,,1901.0,2127047.2,28.0,13.900000000000091,1.245519713261657,0.35842293906810035,75965.97142857143,1118.909626512362 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,NMIC,Nepal Micro Insurance Company Limited,915.1,937.0,913.1,,925.0,922.0,3.0,,654.0,601522.3,27.0,23.899999999999977,2.611736422248932,0.32537960954446854,22278.603703703706,919.7588685015292 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,530.0,530.0,516.0,,522.0,520.0,2.0,,4350.0,2260258.0,46.0,14.0,2.6415094339622645,0.38461538461538464,49136.04347826087,519.5995402298851 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,NRIC,Nepal Reinsurance Company Limited,950.0,1030.0,930.0,,967.0,945.0,22.0,,32526.0,31079165.7,206.0,100.0,10.526315789473683,2.328042328042328,150869.736407767,955.5176074524995 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,NRM,Nepal Republic Media Limited,304.0,319.0,303.8,,315.0,313.0,2.0,,2028.0,637969.0,47.0,15.199999999999989,4.9999999999999964,0.6389776357827476,13573.808510638299,314.5803747534517 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,NRN,NRN Infrastructure and Development Limited,1400.0,1421.0,1388.0,,1418.0,1402.0,16.0,,45181.0,63445445.7,230.0,33.0,2.357142857142857,1.1412268188302426,275849.7639130435,1404.2505854230762 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,NSIF2,NMB Sulav Investment Fund - 2,10.66,10.66,10.66,,10.66,10.66,0.0,,200.0,2132.0,1.0,0.0,0.0,0.0,2132.0,10.66 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,NSY,Nepal Life Samriddhi Lagani Yojana,9.3,9.5,9.1,,9.27,9.3,-0.030000000000001137,,2600.0,23983.0,16.0,0.40000000000000036,4.3010752688172085,-0.3225806451613025,1498.9375,9.224230769230768 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,NTC,Nepal Doorsanchar Company Limited,850.0,870.0,850.0,,865.0,865.0,0.0,,4762.0,4127629.6,89.0,20.0,2.3529411764705883,0.0,46377.8606741573,866.784880302394 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,609.0,618.9,601.1,,618.9,611.0,7.899999999999977,,1917.0,1171226.9,18.0,17.799999999999955,2.9228243021346394,1.2929623567921404,65068.161111111105,610.9686489306207 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,NWCL,Nepal Warehousing Company Limited ,692.1,707.0,692.1,,702.2,712.0,-9.799999999999955,,1360.0,951663.0,35.0,14.899999999999977,2.152868082647013,-1.376404494382016,27190.371428571427,699.752205882353 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,NYADI,Nyadi Hydropower Limited,360.1,370.9,360.1,,370.0,365.0,5.0,,1382.0,509659.6,23.0,10.799999999999955,2.999166898083853,1.36986301369863,22159.11304347826,368.78408104196814 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,OHL,Oriental Hotels Limited,675.0,679.0,665.0,,678.5,675.0,3.5,,1269.0,848231.8,13.0,14.0,2.074074074074074,0.5185185185185185,65248.600000000006,668.4253743104807 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,OMPL,Om Megashree Pharmaceuticals Limited,916.0,944.0,900.0,,935.0,934.0,1.0,,2798.0,2567802.3,68.0,44.0,4.8034934497816595,0.10706638115631692,37761.79852941176,917.7277698355967 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,PBD84,10.15% Prime Debenture 2084,1067.0,1067.0,1067.0,,1067.0,1100.0,-33.0,,100.0,106700.0,1.0,0.0,0.0,-3.0,106700.0,1067.0 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,PBD88,10% Prime Debenture 2088,1156.1,1156.1,1156.1,,1156.1,1181.0,-24.90000000000009,,30.0,34682.6,2.0,0.0,0.0,-2.1083827265029713,17341.3,1156.0866666666666 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,PCBL,Prime Commercial Bank Ltd.,240.1,245.9,240.1,,244.0,241.5,2.5,,53966.0,13155975.8,145.0,5.800000000000011,2.415660141607668,1.0351966873706004,90730.8675862069,243.78267427639625 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,PCIL,Palpa Cement Industries Limited,630.0,660.0,630.0,,651.8,649.5,2.2999999999999545,,14609.0,9454037.4,444.0,30.0,4.761904761904762,0.3541185527328644,21292.87702702703,647.1378876035321 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,PHCL,Peoples Hydropower Company Limited,296.7,301.0,296.6,,298.6,300.0,-1.3999999999999773,,29905.0,8936110.0,117.0,4.399999999999977,1.4829794405122945,-0.46666666666665907,76377.00854700855,298.81658585520813 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,PMHPL,Panchakanya Mai Hydropower Ltd,320.0,320.0,313.2,,314.6,320.0,-5.399999999999977,,2778.0,877099.2,29.0,6.800000000000011,2.1250000000000036,-1.687499999999993,30244.8,315.7304535637149 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,PMLI,Prabhu Mahalaxmi Life Insurance Limited,440.0,448.0,440.0,,443.0,440.5,2.5,,1925.0,849882.7,54.0,8.0,1.8181818181818181,0.5675368898978433,15738.568518518518,441.4975064935065 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,PPCL,Panchthar Power Compant Limited,321.1,340.5,321.1,,340.5,338.0,2.5,,9196.0,3086395.9,45.0,19.399999999999977,6.041731547804415,0.7396449704142012,68586.57555555555,335.62373858199214 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,PPL,People's Power Limited,311.6,329.0,311.6,,325.1,328.0,-2.8999999999999773,,18996.0,6189946.2,109.0,17.399999999999977,5.584082156611032,-0.8841463414634078,56788.49724770642,325.85524320909667 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,PRIN,Prabhu Insurance Ltd.,671.3,679.0,671.3,,678.0,679.0,-1.0,,369.0,249580.5,7.0,7.7000000000000455,1.1470281543274314,-0.14727540500736377,35654.357142857145,676.369918699187 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,PROFL,Progressive Finance Limited,430.0,436.9,430.0,,436.9,434.0,2.8999999999999773,,3360.0,1461628.0,11.0,6.899999999999977,1.6046511627906923,0.6682027649769533,132875.27272727274,435.0083333333333 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,PRSF,Prabhu Smart Fund,12.9,12.9,12.7,,12.8,12.77,0.030000000000001137,,840.0,10768.0,5.0,0.20000000000000107,1.5503875968992331,0.23492560689116004,2153.6,12.81904761904762 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,PRVU,Prabhu Bank Limited,187.7,197.4,187.7,,196.5,195.4,1.0999999999999943,,57031.0,11135574.4,233.0,9.700000000000017,5.167820990943003,0.5629477993858721,47792.16480686695,195.25476319896197 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,PSF,Prabhu Select Fund,11.45,11.7,11.45,,11.7,11.8,-0.10000000000000142,,700.0,8099.0,4.0,0.25,2.183406113537118,-0.847457627118656,2024.75,11.57 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,PURE,Pure Energy Limited,833.0,858.0,829.0,,855.0,852.9,2.1000000000000227,,2684.0,2256499.3,50.0,29.0,3.481392557022809,0.24621878297573252,45129.986,840.7225409836065 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,RADHI,Radhi Bidyut Company Ltd,725.0,729.0,714.0,,726.0,724.9,1.1000000000000227,,46278.0,33236031.7,84.0,15.0,2.0689655172413794,0.1517450682852839,395667.04404761904,718.1821102899866 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,RAWA,Rawa Energy Development Limited,420.1,430.0,420.1,,426.1,428.0,-1.8999999999999773,,6322.0,2697839.1,50.0,9.899999999999977,2.3565817662461264,-0.4439252336448545,53956.782,426.73823157228725 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,RBBF40,RBB Focus 40,9.29,9.29,9.01,,9.03,9.02,0.009999999999999787,,1800.0,16501.0,9.0,0.27999999999999936,3.013993541442405,0.1108647450110841,1833.4444444444443,9.167222222222222 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,RBCL,Rastriya Beema Company Limited,14168.0,14500.0,14168.0,,14500.0,14600.0,-100.0,,40.0,573360.0,3.0,332.0,2.3433088650479954,-0.684931506849315,191120.0,14334.0 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,RFPL,River Falls Power Limited,330.0,338.0,330.0,,336.0,333.5,2.5,,5381.0,1795045.0,61.0,8.0,2.4242424242424243,0.7496251874062968,29426.967213114753,333.5894815090132 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,RHGCL,Rapti Hydro And General Construction Limited,259.0,265.0,259.0,,263.9,264.2,-0.30000000000001137,,7641.0,2002775.8,60.0,6.0,2.3166023166023164,-0.11355034065102627,33379.596666666665,262.10912184269074 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,258.5,259.8,255.0,,257.0,258.1,-1.1000000000000227,,14945.0,3843079.8,80.0,4.800000000000011,1.856866537717606,-0.4261913986826899,48038.4975,257.1481967213115 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,RIDI,Ridi Power Company Limited,345.0,370.6,345.0,,368.1,363.0,5.100000000000023,,388759.0,142708975.3,609.0,25.600000000000023,7.42028985507247,1.4049586776859568,234333.29277504107,367.08854405943015 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,RLEL,Ridge Line Energy Limited,848.0,890.0,847.4,,885.0,867.8,17.200000000000045,,3728.0,3258022.8,123.0,42.60000000000002,5.02358490566038,1.9820235077206785,26487.990243902437,873.9331545064377 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,RLFL,Reliance Finance Ltd.,460.0,469.5,459.0,,463.0,465.0,-2.0,,9796.0,4523668.1,62.0,10.5,2.282608695652174,-0.43010752688172044,72962.38870967741,461.787270314414 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,RMF1,RBB Mutual Fund 1,9.55,9.7,9.55,,9.6,9.68,-0.08000000000000007,,4100.0,39396.0,8.0,0.14999999999999858,1.5706806282722363,-0.8264462809917362,4924.5,9.608780487804879 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,RNLI,Reliable Nepal Life Insurance Limited,440.2,444.0,439.5,,443.9,441.9,2.0,,9314.0,4112628.3,196.0,4.5,1.0222626079054975,0.4525910839556461,20982.797448979592,441.55339274210866 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,642.1,645.0,638.0,,641.0,640.1,0.8999999999999773,,3825.0,2443164.6,24.0,7.0,1.0901728702694284,0.14060303077643763,101798.52500000001,638.735843137255 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,RSML,Reliance Spinning Mills Limited,3175.0,3175.0,2950.0,,2996.0,3024.0,-28.0,,30700.0,92001506.3,601.0,225.0,7.086614173228346,-0.9259259259259258,153080.70931780364,2996.791736156352 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,RSY,Reliable Samriddhi Yojana,10.01,10.18,10.01,,10.18,10.25,-0.07000000000000028,,700.0,7075.0,7.0,0.16999999999999993,1.6983016983016976,-0.6829268292682955,1010.7142857142857,10.107142857142858 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,RURU,Ru Ru Jalbidhyut Pariyojana Limited,614.0,623.9,614.0,,620.0,614.5,5.5,,129.0,79626.3,5.0,9.899999999999977,1.6123778501628625,0.8950366151342555,15925.26,617.2581395348838 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SABBL,Salapa Bikas Bank Limited,1031.3,1070.0,1020.2,,1052.0,1063.0,-11.0,,18673.0,19439180.7,264.0,49.799999999999955,4.828856782701441,-1.03480714957667,73633.26022727272,1041.0314732501472 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SADBL,Shangrila Development Bank Ltd.,415.0,419.5,410.0,,414.6,413.6,1.0,,36721.0,15105634.1,53.0,9.5,2.289156626506024,0.24177949709864602,285011.9641509434,411.36227499251106 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SADBLP,Shangrila Development Bank Ltd. Promoter Share,220.0,220.0,220.0,,220.0,220.0,0.0,,13212.0,2906640.0,1.0,0.0,0.0,0.0,2906640.0,220.0 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SAGAR,Sagar Distillery Limited,1682.0,1723.8,1682.0,,1708.0,1704.0,4.0,,7512.0,12762820.0,69.0,41.799999999999955,2.4851367419738377,0.2347417840375587,184968.40579710144,1698.9909478168265 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SAGF,Sanima Growth Fund,10.05,10.05,10.05,,10.05,10.1,-0.049999999999998934,,300.0,3015.0,2.0,0.0,0.0,-0.4950495049504845,1507.5,10.05 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SAHAS,Sahas Urja Limited,660.0,665.0,658.0,,664.1,661.0,3.1000000000000227,,29907.0,19782796.8,202.0,7.0,1.0606060606060608,0.4689863842662667,97934.63762376238,661.4771391313071 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SAIL,Shreenagar Agritech Industries Limited,1060.0,1096.0,1053.0,,1090.0,1075.0,15.0,,26792.0,28954233.7,352.0,43.0,4.056603773584905,1.3953488372093024,82256.34573863636,1080.7044528217377 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SALICO,Sagarmatha Lumbini Insurance Co. Limited,593.0,593.0,585.2,,589.5,593.0,-3.5,,790.0,467516.9,14.0,7.7999999999999545,1.3153456998313582,-0.5902192242833052,33394.06428571429,591.7935443037975 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SAND2085,10% Sanima Bank Limited Debenture,1150.0,1150.0,1150.0,,1150.0,1150.0,0.0,,50.0,57500.0,1.0,0.0,0.0,0.0,57500.0,1150.0 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SANIMA,Sanima Bank Limited,370.8,374.0,366.1,,372.8,370.9,1.900000000000034,,39914.0,14800401.5,152.0,7.899999999999977,2.1305285868392603,0.5122674575357331,97371.0625,370.8072731372451 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SANVI,Sanvi Energy Limited,586.0,607.0,586.0,,601.9,593.5,8.399999999999977,,5519.0,3277775.8,89.0,21.0,3.583617747440273,1.4153327716933406,36828.941573033706,593.9075557166153 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SAPDBL,Saptakoshi Development Bank Ltd,798.0,940.0,798.0,,854.2,839.9,14.300000000000068,,36181.0,30989712.9,306.0,142.0,17.794486215538846,1.7025836409096402,101273.57156862745,856.5189712832702 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SARBTM,Sarbottam Cement Limited,797.0,797.0,776.0,,794.0,790.0,4.0,,3311.0,2615044.1,50.0,21.0,2.6348808030112925,0.5063291139240507,52300.882000000005,789.8049229839928 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SBCF,Sunrise Bluechip Fund,9.5,9.77,9.5,,9.77,9.5,0.2699999999999996,,1500.0,14565.0,3.0,0.2699999999999996,2.8421052631578902,2.8421052631578902,4855.0,9.71 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SBI,Nepal SBI Bank Limited,408.9,409.0,400.0,,408.0,406.9,1.1000000000000227,,31396.0,12756533.6,52.0,9.0,2.201027146001467,0.2703366920619373,245317.95384615383,406.31079118359025 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SBL,Siddhartha Bank Limited,410.0,417.5,407.2,,413.0,410.7,2.3000000000000114,,169288.0,69821547.1,231.0,10.300000000000011,2.5121951219512226,0.5600194789384006,302257.77965367964,412.4423887103634 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SBLD2091,7.25% SBL Debenture 2091,1065.0,1065.0,1065.0,,1065.0,1065.0,0.0,,25.0,26625.0,1.0,0.0,0.0,0.0,26625.0,1065.0 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SCB,Standard Chartered Bank Limited,657.9,657.9,645.2,,657.0,652.0,5.0,,10360.0,6735264.9,79.0,12.699999999999932,1.9303845569235343,0.7668711656441718,85256.51772151899,650.1220945945946 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SEF,Siddhartha Equity Fund,9.98,10.1,9.85,,9.95,9.81,0.1399999999999988,,1600.0,15943.0,7.0,0.25,2.5050100200400798,1.4271151885830662,2277.5714285714284,9.964375 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SFEF,Sunrise Focused Equity Fund,10.0,10.0,10.0,,10.0,10.0,0.0,,200.0,2000.0,2.0,0.0,0.0,0.0,1000.0,10.0 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SFMF,Sunrise First Mutual Fund,10.2,10.2,10.2,,10.2,10.15,0.049999999999998934,,5000.0,51000.0,1.0,0.0,0.0,0.49261083743841316,51000.0,10.2 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SGHC,Swet-Ganga Hydropower & Construction Limited ,310.0,325.0,310.0,,318.7,318.0,0.6999999999999886,,12111.0,3870913.3,84.0,15.0,4.838709677419355,0.22012578616351844,46082.30119047619,319.6196267855668 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SGHL,Sanigad Hydro Limited,545.8,545.8,508.2,,520.0,519.9,0.10000000000002274,,57049.0,29592295.4,2021.0,37.599999999999966,6.888970318798089,0.01923446816695956,14642.40247402276,518.7171624393065 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SGIC,Sanima GIC Insurance Limited,465.0,465.0,456.0,,458.9,459.8,-0.9000000000000341,,5255.0,2423217.5,35.0,9.0,1.935483870967742,-0.1957372770769974,69234.78571428571,461.1260704091342 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SHEL,Singati Hydro Energy Limited,305.0,307.0,302.7,,305.5,305.0,0.5,,38124.0,11653852.4,153.0,4.300000000000011,1.4098360655737743,0.16393442622950818,76168.96993464053,305.6828349596055 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SHINE,Shine Resunga Development Bank Ltd.,410.0,413.0,406.0,,412.0,410.0,2.0,,7584.0,3114032.5,48.0,7.0,1.707317073170732,0.4878048780487805,64875.677083333336,410.60555116033754 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SHINED,Shine Resunga Debenture,1092.0,1092.0,1092.0,,1092.0,1109.0,-17.0,,25.0,27300.0,1.0,0.0,0.0,-1.532912533814247,27300.0,1092.0 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SHIVM,SHIVAM CEMENTS LTD,635.0,644.0,633.0,,643.0,636.0,7.0,,55577.0,35468093.1,207.0,11.0,1.7322834645669292,1.10062893081761,171343.44492753624,638.17933857531 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SHL,Soaltee Hotel Limited,496.0,500.9,496.0,,498.5,500.0,-1.5,,5254.0,2617423.6,23.0,4.899999999999977,0.9879032258064471,-0.3,113801.02608695652,498.17731252379144 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1460.0,1460.0,1438.0,,1438.0,1475.0,-37.0,,80.0,115481.0,4.0,22.0,1.5068493150684932,-2.5084745762711864,28870.25,1443.5125 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SHPC,Sanima Mai Hydropower Ltd.,500.0,506.0,498.1,,506.0,505.0,1.0,,29975.0,14988540.4,90.0,7.899999999999977,1.5799999999999952,0.19801980198019803,166539.33777777778,500.0347089241034 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SICL,Shikhar Insurance Co. Ltd.,605.5,620.0,605.5,,619.0,613.0,6.0,,1555.0,957869.2,29.0,14.5,2.3947151114781176,0.9787928221859705,33029.972413793104,615.9930546623793 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SIFC,Shree Investment Finance Co. Ltd.,520.0,520.9,508.0,,515.0,517.8,-2.7999999999999545,,1114.0,571526.0,13.0,12.899999999999977,2.4807692307692264,-0.5407493240633362,43963.53846153846,513.0394973070017 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SIGS3,Siddhartha Investment Growth Scheme 3,10.71,10.71,10.42,,10.42,10.7,-0.27999999999999936,,4900.0,51356.0,4.0,0.2900000000000009,2.7077497665733046,-2.616822429906536,12839.0,10.480816326530613 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SIKLES,Sikles Hydropower Limited,558.6,559.0,555.4,,558.0,558.6,-0.6000000000000227,,4792.0,2672070.7,42.0,3.6000000000000227,0.64446831364125,-0.1074113856068784,63620.73095238096,557.6107470784641 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SINDU,Sindhu Bikash Bank Ltd,714.0,725.0,695.8,,723.0,701.0,22.0,,38327.0,27367870.7,228.0,29.200000000000045,4.089635854341743,3.138373751783167,120034.52061403508,714.0624285751559 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SIPD,Shikhar power Development Limited,661.0,685.0,648.0,,680.0,678.9,1.1000000000000227,,17171.0,11491406.0,256.0,37.0,5.597579425113464,0.16202680807188433,44888.3046875,669.2333585696814 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,266.0,275.0,266.0,,271.7,274.0,-2.3000000000000114,,6851.0,1867370.5,40.0,9.0,3.3834586466165413,-0.8394160583941648,46684.2625,272.5690410159101 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SJLIC,SuryaJyoti Life Insurance Company Limited,415.0,418.0,414.0,,417.9,417.7,0.19999999999998863,,5118.0,2124526.9,61.0,4.0,0.9638554216867471,0.047881254488864884,34828.30983606557,415.10881203595153 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,768.0,768.0,751.6,,752.9,757.9,-5.0,,5759.0,4339085.7,64.0,16.399999999999977,2.1354166666666634,-0.6597176408497164,67798.2140625,753.4442958847022 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SKHEL,Suryakunda Hydro Electric Limited,976.0,997.0,952.0,,966.1,976.0,-9.899999999999977,,2436.0,2357239.6,50.0,45.0,4.610655737704918,-1.0143442622950796,47144.792,967.668144499179 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SKHL,Super Khudi Hydropower Limited,870.0,894.9,847.0,,894.9,871.0,23.899999999999977,,20433.0,17987342.0,230.0,47.89999999999998,5.505747126436779,2.7439724454649803,78205.8347826087,880.3084226496354 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,810.0,810.0,801.0,,809.0,809.0,0.0,,799.0,644747.0,24.0,9.0,1.1111111111111112,0.0,26864.458333333332,806.9424280350438 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1090.0,1090.0,1070.0,,1070.0,1090.0,-20.0,,2490.0,2698016.5,18.0,20.0,1.834862385321101,-1.834862385321101,149889.80555555556,1083.5407630522088 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SLCF,Sanima Large Cap Fund,9.7,9.7,9.7,,9.7,9.99,-0.2900000000000009,,400.0,3880.0,1.0,0.0,0.0,-2.902902902902912,3880.0,9.7 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,732.0,737.5,721.0,,730.0,740.0,-10.0,,2657.0,1940071.4,21.0,16.5,2.2540983606557377,-1.3513513513513513,92384.35238095238,730.1736544975536 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SMB,Support Microfinance Bittiya Sanstha Ltd.,1817.1,1830.0,1817.1,,1826.0,1816.0,10.0,,976.0,1778837.2,7.0,12.900000000000091,0.709922403830284,0.5506607929515419,254119.6,1822.5790983606557 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1500.0,1525.0,1490.0,,1525.0,1500.0,25.0,,334.0,500240.0,7.0,35.0,2.3333333333333335,1.6666666666666667,71462.85714285714,1497.7245508982037 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SMH,Super Mai Hydropower Limited,515.0,515.0,497.0,,503.0,502.9,0.10000000000002274,,9737.0,4964853.5,51.0,18.0,3.4951456310679614,0.019884668920267,97350.06862745098,509.8956043956044 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SMHL,Super Madi Hydropower Limited,493.0,498.0,489.0,,497.0,496.0,1.0,,38177.0,18783551.7,148.0,9.0,1.8255578093306288,0.20161290322580644,126915.88986486486,492.0122508316525 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SMJC,Sagarmatha Jalabidhyut Company Limited,438.1,446.6,438.1,,443.0,442.0,1.0,,1323.0,585289.0,43.0,8.5,1.940196302214106,0.22624434389140274,13611.372093023256,442.395313681028 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,759.0,769.0,750.1,,760.0,768.9,-8.899999999999977,,462.0,349987.0,19.0,18.899999999999977,2.490118577075096,-1.1574977240213262,18420.36842105263,757.547619047619 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SNLI,Sun Nepal Life Insurance Company Limited,428.0,428.0,425.0,,427.0,428.0,-1.0,,3378.0,1439212.2,121.0,3.0,0.7009345794392523,-0.23364485981308408,11894.315702479338,426.0545293072824 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SNORL,Snow Rivers Limited,925.0,996.0,912.0,,940.0,938.0,2.0,,20101.0,18925815.2,410.0,84.0,9.08108108108108,0.21321961620469082,46160.52487804878,941.5360031839211 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SOHL,Solu Hydropower Limited,571.0,589.4,566.2,,582.0,571.0,11.0,,147558.0,85686443.4,732.0,23.199999999999932,4.063047285464086,1.926444833625219,117057.98278688526,580.6966982474688 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SONA,Sonapur Minerals And Oil Limited,405.0,410.0,404.0,,409.0,408.8,0.19999999999998863,,11657.0,4734665.5,128.0,6.0,1.4814814814814816,0.048923679060662584,36989.57421875,406.16500814960966 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SOPL,Sopan Pharmaceuticals Limited,783.8,840.0,783.8,,829.0,825.0,4.0,,19658.0,16221147.4,746.0,56.200000000000045,7.170196478693551,0.48484848484848486,21744.1654155496,825.1677383253638 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SPC,Samling Power Company Limited,412.0,421.0,407.0,,420.0,415.0,5.0,,6834.0,2842898.8,52.0,14.0,3.3980582524271843,1.2048192771084338,54671.13076923077,415.99338601112083 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SPDL,Synergy Power Development Ltd.,370.1,374.0,365.2,,372.8,374.9,-2.099999999999966,,20685.0,7614999.2,64.0,8.800000000000011,2.377735747095383,-0.5601493731661686,118984.3625,368.1411264201112 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SPHL,Sayapatri Hydropower Limited,520.0,565.0,515.0,,531.0,536.0,-5.0,,2380.0,1273759.0,36.0,50.0,9.615384615384617,-0.9328358208955223,35382.194444444445,535.1928571428572 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SPIL,Siddhartha Premier Insurance Limited,690.0,707.0,685.3,,688.0,700.0,-12.0,,427.0,294008.9,21.0,21.700000000000045,3.144927536231891,-1.7142857142857144,14000.42380952381,688.5454332552694 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SPL,Shuvam Power Limited,651.0,663.8,651.0,,663.6,664.0,-0.39999999999997726,,1920.0,1257372.0,17.0,12.799999999999955,1.9662058371735722,-0.060240963855418266,73963.05882352941,654.88125 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SRLI,Sanima Reliance Life Insurance Limited,381.5,381.5,376.1,,378.3,381.5,-3.1999999999999886,,3180.0,1203791.6,74.0,5.399999999999977,1.4154652686762719,-0.8387942332896432,16267.454054054055,378.55081761006295 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SSHL,Shiva Shree Hydropower Ltd,203.5,206.0,202.3,,205.0,203.0,2.0,,71645.0,14647401.3,191.0,3.6999999999999886,1.8181818181818126,0.9852216748768473,76687.96492146597,204.44415241817293 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,STC,Salt Trading Corporation,5200.0,5200.0,5150.0,,5150.0,5189.0,-39.0,,289.0,1495546.0,12.0,50.0,0.9615384615384616,-0.7515899017151667,124628.83333333333,5174.899653979239 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2023.0,2026.0,2005.0,,2026.0,2011.1,14.900000000000091,,140.0,282350.0,8.0,21.0,1.0380622837370241,0.7408880712048179,35293.75,2016.7857142857142 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,683.0,684.0,673.0,,679.9,673.0,6.899999999999977,,3684.0,2500047.3,30.0,11.0,1.610541727672035,1.0252600297176788,83334.90999999999,678.6230456026058 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,616.0,629.0,615.8,,629.0,627.0,2.0,,2535.0,1563495.6,17.0,13.200000000000045,2.1428571428571503,0.3189792663476874,91970.32941176472,616.7635502958581 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,SYPNL,SY Panel Nepal Limited,1264.5,1348.0,1264.5,,1333.1,1331.0,2.099999999999909,,29454.0,39178641.0,376.0,83.5,6.603400553578489,0.1577761081893245,104198.51329787234,1330.1636789570177 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,TAMOR,Sanima Middle Tamor Hydropower Limited,448.1,453.0,445.0,,448.0,451.0,-3.0,,20883.0,9374141.3,121.0,8.0,1.7853157777281854,-0.6651884700665188,77472.24214876034,448.8886319015468 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,TPC,Terhathum Power Company Limited,363.8,363.8,353.2,,358.8,357.9,0.9000000000000341,,2620.0,930718.3,27.0,10.600000000000023,2.913688840021996,0.25146689019280083,34471.04814814815,355.23599236641223 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,530.0,546.5,520.0,,537.0,539.0,-2.0,,31487.0,16852861.9,790.0,26.5,5.0,-0.3710575139146568,21332.736582278478,535.2323784418966 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,TRH,Taragaon Regency Hotel Limited,770.1,785.0,769.3,,772.0,785.9,-13.899999999999977,,90.0,69514.0,5.0,15.700000000000045,2.038696273211277,-1.768672859142382,13902.8,772.3777777777777 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,TSHL,Three Star Hydropower Limited,381.0,381.0,368.0,,370.1,372.0,-1.8999999999999773,,3165.0,1176546.7,54.0,13.0,3.4120734908136483,-0.5107526881720369,21787.90185185185,371.7367140600316 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,TTL,Trade Tower Limited,702.0,731.0,702.0,,728.4,720.4,8.0,,4057.0,2937381.9,116.0,29.0,4.131054131054131,1.1104941699056081,25322.25775862069,724.0280749322159 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,TVCL,Trishuli Jal Vidhyut Company Limited ,476.0,487.3,476.0,,487.3,476.2,11.100000000000023,,1302.0,631080.6,16.0,11.300000000000011,2.373949579831935,2.330953380932386,39442.5375,484.70092165898615 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,UAIL,United Ajod Insurance Limited,440.1,450.0,440.1,,449.9,448.0,1.8999999999999773,,4539.0,2024149.4,51.0,9.899999999999977,2.249488752556232,0.4241071428571378,39689.20392156862,445.94611147829914 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,UHEWA,Upper Hewakhola Hydropower Company Limited,564.0,579.8,564.0,,572.1,571.0,1.1000000000000227,,11615.0,6655650.8,51.0,15.799999999999955,2.8014184397163038,0.19264448336252588,130502.9568627451,573.0220232458029 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2720.0,2787.0,2720.0,,2782.7,2785.0,-2.300000000000182,,423.0,1159116.0,20.0,67.0,2.463235294117647,-0.08258527827648768,57955.8,2740.22695035461 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,ULHC,Upper Lohore Khola Hydropower Company Limited,339.0,356.0,337.0,,356.0,340.1,15.899999999999977,,18925.0,6575149.4,110.0,19.0,5.604719764011799,4.675095560129367,59774.08545454546,347.4319365918098 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,UMHL,United Modi Hydropower Ltd.,573.0,584.2,570.0,,580.0,586.7,-6.7000000000000455,,93155.0,53925926.2,98.0,14.200000000000045,2.4781849912740044,-1.1419805692858438,550264.5530612245,578.8838623799045 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,UMRH,United IDI Mardi RB Hydropower Limited.,531.0,541.0,531.0,,540.2,539.5,0.7000000000000455,,2278.0,1221415.3,29.0,10.0,1.8832391713747645,0.1297497683039936,42117.76896551724,536.178797190518 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,UNHPL,Union Hydropower Limited,380.2,385.0,380.0,,380.1,382.9,-2.7999999999999545,,9099.0,3467551.6,47.0,5.0,1.3150973172014728,-0.7312614259597688,73777.69361702127,381.0915045609408 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1236.0,1271.9,1235.0,,1260.0,1265.0,-5.0,,214.0,265905.0,11.0,36.90000000000009,2.985436893203891,-0.3952569169960474,24173.18181818182,1242.5467289719627 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,UPCL,UNIVERSAL POWER COMPANY LTD,349.0,352.5,344.0,,348.0,347.0,1.0,,15600.0,5442329.4,71.0,8.5,2.4355300859598854,0.2881844380403458,76652.52676056339,348.86726923076924 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,UPPER,Upper Tamakoshi Hydropower Ltd,194.0,196.0,193.0,,195.0,194.0,1.0,,47568.0,9242292.7,247.0,3.0,1.5463917525773196,0.5154639175257731,37418.18906882591,194.29643247561384 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,USHEC,Upper Solu Hydro Electric Company Limited,490.0,497.0,490.0,,492.0,492.0,0.0,,3047.0,1502372.4,21.0,7.0,1.4285714285714286,0.0,71541.54285714285,493.0660978011158 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,USHL,Upper Syange Hydropower Limited,570.1,570.1,526.3,,544.4,543.0,1.3999999999999773,,1084.0,584228.8,38.0,43.80000000000007,7.682862655674455,0.25782688766113765,15374.442105263159,538.9564575645757 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1150.0,1156.0,1150.0,,1155.0,1152.3,2.7000000000000455,,321.0,370125.0,6.0,6.0,0.5217391304347827,0.23431398073418774,61687.5,1153.03738317757 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,667.0,680.0,667.0,,680.0,671.0,9.0,,387.0,260692.3,35.0,13.0,1.9490254872563717,1.3412816691505216,7448.351428571428,673.6235142118862 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,VLUCL,Vision Lumbini Urja Company Limited ,428.1,430.0,417.0,,426.0,438.0,-12.0,,7753.0,3270877.4,79.0,13.0,3.036673674375146,-2.73972602739726,41403.51139240506,421.8853863020766 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1315.2,1326.1,1315.2,,1326.1,1348.0,-21.90000000000009,,90.0,118874.0,4.0,10.899999999999864,0.8287712895377025,-1.6246290801187013,29718.5,1320.8222222222223 +2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,YMHL,Yambaling Hydropower Limited,630.2,654.7,622.3,,640.1,645.0,-4.899999999999977,,24150.0,15465345.5,613.0,32.40000000000009,5.141225007934003,-0.7596899224806166,25228.948613376837,640.3869772256729 From ae4f722e98b9e08b796026b826e986d1d8e8f9e9 Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Fri, 31 Jul 2026 09:15:39 +0000 Subject: [PATCH 9/9] Update market data (2026-07-31 15:00:28 NPT) [run:30619249591-1] --- .../2026/07/market_summary_2026-07-31.csv | 1 + data/nepse/2026/07/today_price_2026-07-31.csv | 337 ++++++++++++++++++ 2 files changed, 338 insertions(+) diff --git a/data/nepse/2026/07/market_summary_2026-07-31.csv b/data/nepse/2026/07/market_summary_2026-07-31.csv index 8c982683..efba088a 100644 --- a/data/nepse/2026/07/market_summary_2026-07-31.csv +++ b/data/nepse/2026/07/market_summary_2026-07-31.csv @@ -7,3 +7,4 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-31T07:45:33+00:00,2026-07-31T13:30:33+05:45,2026-07-31,13:30:33,1785483933,4,7,13,OPEN,,,,,,,,,, 2026-07-31T08:15:30+00:00,2026-07-31T14:00:30+05:45,2026-07-31,14:00:30,1785485730,4,8,14,OPEN,,,,,,,,,, 2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,OPEN,,,,,,,,,, +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,CLOSE,,,,,,,,,, diff --git a/data/nepse/2026/07/today_price_2026-07-31.csv b/data/nepse/2026/07/today_price_2026-07-31.csv index 4c03b357..ec850dbf 100644 --- a/data/nepse/2026/07/today_price_2026-07-31.csv +++ b/data/nepse/2026/07/today_price_2026-07-31.csv @@ -2217,3 +2217,340 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,VLUCL,Vision Lumbini Urja Company Limited ,428.1,430.0,417.0,,426.0,438.0,-12.0,,7753.0,3270877.4,79.0,13.0,3.036673674375146,-2.73972602739726,41403.51139240506,421.8853863020766 2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1315.2,1326.1,1315.2,,1326.1,1348.0,-21.90000000000009,,90.0,118874.0,4.0,10.899999999999864,0.8287712895377025,-1.6246290801187013,29718.5,1320.8222222222223 2026-07-31T08:45:28+00:00,2026-07-31T14:30:28+05:45,2026-07-31,14:30:28,1785487528,4,8,14,nepse_official,OPEN,2026-07-31,YMHL,Yambaling Hydropower Limited,630.2,654.7,622.3,,640.1,645.0,-4.899999999999977,,24150.0,15465345.5,613.0,32.40000000000009,5.141225007934003,-0.7596899224806166,25228.948613376837,640.3869772256729 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,930.0,935.0,910.3,,913.1,930.0,-16.899999999999977,,492.0,450248.8,21.0,24.700000000000045,2.6559139784946284,-1.8172043010752665,21440.41904761905,915.139837398374 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,ADBL,Agricultural Development Bank Limited,318.2,324.0,317.3,,322.5,320.0,2.5,,147317.0,47517908.7,208.0,6.699999999999989,2.105593966059079,0.78125,228451.4841346154,322.55550072293084 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,ADBLD83,10.35% Agricultural Bank Debenture 2083,1029.7,1029.7,1025.0,,1025.0,1020.0,5.0,,45.0,46242.5,2.0,4.7000000000000455,0.4564436243566132,0.49019607843137253,23121.25,1027.611111111111 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,AHL,Asian Hydropower Limited,411.0,423.0,411.0,,420.0,420.0,0.0,,1619.0,673117.6,47.0,12.0,2.9197080291970803,0.0,14321.651063829786,415.76133415688696 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,AHPC,Arun Valley Hydropower Development Co. Ltd.,265.0,269.8,265.0,,269.0,267.0,2.0,,117686.0,31411388.4,196.0,4.800000000000011,1.8113207547169854,0.7490636704119851,160262.1857142857,266.9084547014938 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,360.0,367.9,357.1,,366.0,360.0,6.0,,223712.0,81426269.8,556.0,10.799999999999955,2.9999999999999876,1.6666666666666667,146450.12553956834,363.9781048848519 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,AKPL,Arun Kabeli Power Ltd.,255.9,261.7,254.1,,261.7,256.9,4.800000000000011,,54663.0,14111141.5,205.0,7.599999999999994,2.969910121141069,1.8684312962242162,68834.83658536585,258.14795199678025 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1051.0,1108.0,1051.0,,1102.0,1087.6,14.400000000000091,,9020.0,9722160.2,104.0,57.0,5.423406279733587,1.3240161824200158,93482.30961538461,1077.8448115299334 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,ALICL,Asian Life Insurance Co. Limited,428.7,433.8,423.5,,431.7,428.7,3.0,,48242.0,20629176.8,90.0,10.300000000000011,2.4026125495684654,0.6997900629811057,229213.07555555555,427.6186061937731 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5500.0,6277.0,5460.0,,5649.0,5697.0,-48.0,,1810.0,10106477.5,82.0,817.0,14.854545454545454,-0.842548709847288,123249.7256097561,5583.689226519337 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,APHL,Appolo Hydropower Limited,820.8,844.9,820.8,,835.0,834.0,1.0,,15675.0,13056573.5,293.0,24.100000000000023,2.936159844054584,0.1199040767386091,44561.684300341294,832.9552472089314 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,API,Api Power Company Ltd.,334.8,337.0,332.0,,335.3,333.0,2.3000000000000114,,126694.0,42354011.0,332.0,5.0,1.4934289127837514,0.6906906906906941,127572.32228915663,334.30163227935026 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1002.1,1029.0,1002.1,,1029.0,1015.0,14.0,,1441.0,1463630.0,35.0,26.899999999999977,2.6843628380401134,1.3793103448275863,41818.0,1015.7043719639139 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,BANDIPUR,Bandipur Cablecar and Tourism Limited,711.0,728.0,703.1,,727.0,719.8,7.2000000000000455,,34075.0,24312461.4,409.0,24.899999999999977,3.502109704641347,1.0002778549597173,59443.67090464547,713.4985003668378 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,BARUN,Barun Hydropower Co. Ltd.,321.0,327.0,320.0,,323.0,323.1,-0.10000000000002274,,21104.0,6829566.3,107.0,7.0,2.1806853582554515,-0.03095017022594328,63827.72242990654,323.6147791887794 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,BBC,Bishal Bazar Company Limited,4201.0,4297.0,4190.0,,4280.0,4280.0,0.0,,161.0,684798.0,15.0,107.0,2.547012616043799,0.0,45653.2,4253.403726708075 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,BEDC,Bhugol Energy Development Company Limited,317.4,323.9,315.0,,318.1,320.0,-1.8999999999999773,,25955.0,8272496.6,121.0,8.899999999999977,2.8040327662255757,-0.5937499999999929,68367.74049586777,318.7245848584088 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,BFC,Best Finance Company Ltd.,535.0,535.0,501.0,,510.0,509.8,0.19999999999998863,,57251.0,29122608.5,244.0,34.0,6.355140186915888,0.03923107100823629,119354.95286885246,508.6829662363976 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,BGWT,Bhagawati Hydropower Development Company Limited,581.0,596.9,565.0,,595.0,597.0,-2.0,,1290.0,757594.5,38.0,31.899999999999977,5.490533562822716,-0.33500837520938026,19936.697368421053,587.2825581395349 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,BHCL,Bikash Hydropower Company Limited,486.0,506.6,482.0,,501.1,486.0,15.100000000000023,,28042.0,14006122.3,281.0,24.600000000000023,5.061728395061733,3.106995884773667,49843.85160142349,499.4694493973326 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,BHDC,Bindhyabasini Hydropower Development Company Limited,435.0,435.0,427.1,,431.4,433.0,-1.6000000000000227,,3261.0,1408835.4,52.0,7.899999999999977,1.8160919540229834,-0.36951501154734934,27092.988461538458,432.0255749770009 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,BHL,Balephi Hydropower Limited,210.0,212.8,209.0,,212.4,210.5,1.9000000000000057,,71628.0,15109837.3,252.0,3.8000000000000114,1.809523809523815,0.9026128266033282,59959.67182539683,210.9487532808399 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,BHPL,Barahi Hydropower Public Limited,450.0,488.2,450.0,,480.0,466.3,13.699999999999989,,4825.0,2255503.6,59.0,38.19999999999999,8.488888888888885,2.9380227321466843,38228.87457627119,467.4618860103627 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,BJHL,Bhujung Hydropower Limited,700.0,731.3,700.0,,731.3,716.0,15.299999999999955,,4577.0,3265034.0,111.0,31.299999999999955,4.471428571428565,2.136871508379882,29414.72072072072,713.356783919598 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,283.0,283.9,279.0,,282.0,283.7,-1.6999999999999886,,13889.0,3891271.6,106.0,4.899999999999977,1.7314487632508753,-0.5992245329573453,36710.109433962265,280.1693138454892 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,BNT,Bottlers Nepal (Terai) Limited,11300.0,11300.0,11000.5,,11000.5,11620.0,-619.5,,25.0,278007.5,2.0,299.5,2.650442477876106,-5.331325301204819,139003.75,11120.3 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,BPCL,Butwal Power Company Limited,645.0,658.0,640.1,,655.5,650.0,5.5,,20139.0,13011026.0,117.0,17.899999999999977,2.775193798449609,0.8461538461538461,111205.35042735042,646.0611748348974 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,BUNGAL,Bungal Hydro Limited,582.0,597.0,570.2,,597.0,587.0,10.0,,27776.0,16230951.0,285.0,26.799999999999955,4.6048109965635655,1.7035775127768313,56950.70526315789,584.3516345046083 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,C30MF,Citizens Super 30 Mutual Fund,10.07,10.07,10.07,,10.07,10.07,0.0,,100.0,1007.0,1.0,0.0,0.0,0.0,1007.0,10.07 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,932.8,933.7,927.0,,932.0,928.2,3.7999999999999545,,14110.0,13126509.6,122.0,6.7000000000000455,0.7182675814751336,0.40939452704158097,107594.34098360655,930.2983416017009 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,CBLD88,Civil Bank Debenture 2088,1180.0,1187.0,1180.0,,1187.0,1200.0,-13.0,,50.0,59175.0,3.0,7.0,0.5932203389830508,-1.0833333333333335,19725.0,1183.5 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,CFCL,Central Finance Co. Ltd.,627.1,675.0,627.1,,661.1,660.1,1.0,,223621.0,148354458.6,528.0,47.89999999999998,7.638335193748999,0.15149219815179518,280974.3534090909,663.4191717235859 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,CGH,Chandragiri Hills Limited,780.0,789.0,777.1,,784.0,786.0,-2.0,,8571.0,6692421.2,55.0,11.899999999999977,1.5256410256410229,-0.2544529262086514,121680.38545454545,780.8215144090539 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,CHCL,Chilime Hydropower Company Limited,495.0,497.4,492.0,,494.1,495.0,-0.8999999999999773,,20369.0,10096071.6,108.0,5.399999999999977,1.0909090909090864,-0.18181818181817722,93482.14444444444,495.6586774019343 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,CHDC,CEDB Holdings Limited,2170.0,2243.0,2170.0,,2221.9,2229.9,-8.0,,25958.0,57586093.0,203.0,73.0,3.3640552995391704,-0.358760482532849,283675.33497536945,2218.4333538793435 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,CHL,Chhyangdi Hydropower Ltd.,262.6,268.0,260.0,,268.0,264.0,4.0,,15438.0,4059518.0,76.0,8.0,3.046458492003046,1.5151515151515151,53414.71052631579,262.9562119445524 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,CIT,Citizen Investment Trust,1726.0,1726.0,1701.0,,1715.0,1716.0,-1.0,,4400.0,7530482.8,93.0,25.0,1.4484356894553883,-0.05827505827505827,80972.93333333333,1711.4733636363635 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,CITY,City Hotel Limited,348.5,372.0,348.5,,368.2,366.8,1.3999999999999773,,72331.0,26563930.2,359.0,23.5,6.743185078909613,0.3816793893129709,73994.23454038997,367.2551215937841 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,CKHL,Chirkhwa Hydropower Limited ,570.4,605.6,570.4,,605.6,588.0,17.600000000000023,,943.0,548584.6,25.0,35.200000000000045,6.17110799438991,2.9931972789115684,21943.384,581.7440084835631 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,CLI,Citizen Life Insurance Company Limited,441.0,448.0,441.0,,448.0,444.3,3.6999999999999886,,9671.0,4282178.7,166.0,7.0,1.5873015873015872,0.8327706504613974,25796.257228915663,442.78551339054906 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,CORBL,Corporate Development Bank Limited,1150.0,1189.0,1050.0,,1103.1,1155.0,-51.90000000000009,,98217.0,108786654.0,1658.0,139.0,12.086956521739129,-4.493506493506501,65613.18094089263,1107.6153211765784 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,CREST,Crest Micro Life Insurance Limited,1252.6,1252.6,1174.1,,1190.0,1193.0,-3.0,,9053.0,10666776.6,107.0,78.5,6.266964713396137,-0.2514668901927913,99689.50093457944,1178.2587650502596 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,CSY,Citizens Santulit Yojana,9.1,9.34,9.03,,9.34,9.02,0.3200000000000003,,24577.0,228843.42,40.0,0.3100000000000005,3.4065934065934127,3.5476718403547705,5721.0855,9.311283720551735 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1300.1,1315.0,1300.0,,1310.0,1300.0,10.0,,857.0,1116643.2,24.0,15.0,1.153757403276671,0.7692307692307693,46526.799999999996,1302.96756126021 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,CZBIL,Citizens Bank International Limited,203.1,208.6,203.1,,207.9,205.9,2.0,,36995.0,7626483.9,122.0,5.5,2.708025603151157,0.9713453132588635,62512.163114754105,206.1490444654683 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,CZBILP,Citizens Bank Internatioal Limited Promoter Share,100.6,100.6,100.0,,100.0,105.8,-5.799999999999997,,150000.0,15000006.0,2.0,0.5999999999999943,0.5964214711729565,-5.482041587901699,7500003.0,100.00004 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,835.0,836.5,830.0,,836.5,835.0,1.5,,3939.0,3278739.6,45.0,6.5,0.7784431137724551,0.17964071856287425,72860.88,832.378674790556 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,DHEL,Daramkhola Hydro Energy Limited,552.5,590.0,552.5,,587.9,580.0,7.899999999999977,,11475.0,6680671.0,210.0,37.5,6.787330316742081,1.3620689655172376,31812.719047619048,582.1935511982571 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,DHPL,Dibyashwori Hydropower Ltd.,286.5,294.0,283.1,,294.0,295.3,-1.3000000000000114,,749.0,215817.0,13.0,10.899999999999977,3.8045375218150013,-0.4402302742973286,16601.30769230769,288.14018691588785 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1165.0,1215.0,1165.0,,1214.0,1190.0,24.0,,233.0,275389.7,12.0,50.0,4.291845493562231,2.0168067226890756,22949.141666666666,1181.930042918455 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,DOLTI,Dolti Power Company Limited,320.0,325.0,315.0,,325.0,320.0,5.0,,19315.0,6168754.9,120.0,10.0,3.125,1.5625,51406.29083333334,319.37638622832 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,DORDI,Dordi Khola Jal Bidyut Company Limited,253.0,257.4,250.1,,253.5,252.7,0.8000000000000114,,26615.0,6726632.2,120.0,7.299999999999983,2.88537549407114,0.31658092599921306,56055.26833333333,252.73838812699606 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,EBL,Everest Bank Limited,725.0,730.4,720.0,,728.6,724.0,4.600000000000023,,29334.0,21369714.5,154.0,10.399999999999977,1.4344827586206865,0.6353591160221026,138764.37987012987,728.4964375809641 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,EBLD85,10.50% Everest Bank Limited Debenture 2085,1135.0,1135.0,1112.4,,1130.0,1135.0,-5.0,,123.0,138400.0,6.0,22.59999999999991,1.9911894273127673,-0.4405286343612335,23066.666666666668,1125.2032520325204 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,EBLD91,Everest Bank Limited Debenture 2091,1063.1,1064.0,1063.1,,1064.0,1080.0,-16.0,,75.0,79755.0,2.0,0.900000000000091,0.08465807543976023,-1.4814814814814816,39877.5,1063.4 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,ECL,Everest Colour Limited,1195.0,1309.3,1195.0,,1309.3,1138.6,170.70000000000005,,13500.0,17667452.0,1331.0,114.29999999999995,9.564853556485351,14.992095555945903,13273.818181818182,1308.7001481481482 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,EDBL,Excel Development Bank Ltd.,574.1,582.0,572.0,,579.0,574.0,5.0,,6814.0,3941375.1,23.0,10.0,1.7418568193694477,0.8710801393728222,171364.1347826087,578.4231141766951 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,EHPL,Eastern Hydropower Limited,349.0,349.0,337.0,,346.5,343.5,3.0,,15280.0,5227382.5,96.0,12.0,3.4383954154727796,0.8733624454148471,54451.901041666664,342.1061845549738 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,ENL,Emerging Nepal Limited,795.1,814.5,795.1,,814.5,806.0,8.5,,330.0,263117.0,13.0,19.399999999999977,2.4399446610489215,1.054590570719603,20239.76923076923,797.3242424242425 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,765.0,770.0,756.0,,770.0,758.0,12.0,,8394.0,6409179.0,67.0,14.0,1.8300653594771243,1.58311345646438,95659.3880597015,763.5428877769835 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,977.9,977.9,945.0,,964.9,952.0,12.899999999999977,,2220.0,2102642.1,49.0,32.89999999999998,3.364352183249819,1.3550420168067203,42911.063265306126,947.1360810810811 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,GBBL,Garima Bikas Bank Limited,412.5,420.8,412.5,,420.0,419.0,1.0,,13519.0,5653579.4,78.0,8.300000000000011,2.012121212121215,0.23866348448687352,72481.78717948719,418.195088394112 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,GBIME,Global IME Bank Limited,254.0,265.0,252.0,,262.0,256.0,6.0,,588735.0,153254623.4,989.0,13.0,5.118110236220472,2.34375,154959.17431749243,260.3117249696383 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,GBIMEP,Global IME Bank Ltd. Promoter Share,105.9,105.9,104.7,,104.7,111.4,-6.700000000000003,,386068.0,40558514.4,3.0,1.2000000000000028,1.1331444759206826,-6.014362657091564,13519504.799999999,105.05536433996083 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,GBIMESY2,Global IME Sammunat Yojana -2,9.24,9.27,9.0,,9.25,9.04,0.21000000000000085,,3900.0,36004.0,7.0,0.2699999999999996,2.9220779220779174,2.3230088495575316,5143.428571428572,9.231794871794872 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,726.1,748.0,726.1,,748.0,748.0,0.0,,1829.0,1353409.5,36.0,21.899999999999977,3.0161134829913205,0.0,37594.708333333336,739.9723892837616 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,GCIL,Ghorahi Cement Industry Limited,354.1,360.9,354.1,,359.0,359.8,-0.8000000000000114,,8094.0,2899467.7,120.0,6.7999999999999545,1.920361479807951,-0.22234574763757958,24162.230833333335,358.2243266617248 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,GFCL,Goodwill Finance Limited,612.0,615.0,603.5,,613.1,612.0,1.1000000000000227,,5156.0,3149873.5,43.0,11.5,1.8790849673202614,0.179738562091507,73252.87209302325,610.9141776570985 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,GHL,Ghalemdi Hydro Limited,213.5,228.0,213.5,,226.8,224.7,2.1000000000000227,,22211.0,5000091.9,81.0,14.5,6.791569086651054,0.9345794392523467,61729.52962962964,225.11781999909957 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,GIBF1,Global IME Balanced Fund-1,10.55,10.86,10.55,,10.86,10.66,0.1999999999999993,,1300.0,13845.0,6.0,0.3099999999999987,2.9383886255924048,1.8761726078799181,2307.5,10.65 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1105.9,1105.9,1078.1,,1100.0,1105.9,-5.900000000000091,,218.0,237677.0,12.0,27.800000000000182,2.513789673569055,-0.5335021249660992,19806.416666666668,1090.2614678899083 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1845.0,1845.0,1791.0,,1810.0,1820.0,-10.0,,189.0,340895.0,10.0,54.0,2.9268292682926833,-0.5494505494505495,34089.5,1803.6772486772486 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,GLH,GreenLife Hydropower Limited,250.3,259.0,248.0,,259.0,252.0,7.0,,67704.0,17228294.3,261.0,11.0,4.394726328405913,2.7777777777777777,66008.79042145594,254.4649400330852 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1238.9,1238.9,1202.0,,1215.0,1222.2,-7.2000000000000455,,263.0,319942.9,9.0,36.90000000000009,2.978448623779166,-0.5891016200294588,35549.211111111115,1216.512927756654 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,456.5,474.0,450.0,,470.0,459.0,11.0,,59668.0,27670238.6,120.0,24.0,5.257393209200438,2.3965141612200433,230585.32166666668,463.7366528122277 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,GMLI,Guardian Micro Life Insurance Limited ,1130.1,1149.9,1130.1,,1148.9,1137.1,11.800000000000182,,434.0,493721.8,28.0,19.800000000000182,1.752057340058418,1.0377275525459664,17632.92142857143,1137.6078341013824 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,GRDBL,Green Development Bank Ltd.,1083.0,1083.0,1052.0,,1072.0,1063.0,9.0,,11399.0,12207769.5,110.0,31.0,2.862419205909511,0.8466603951081844,110979.72272727273,1070.950916747083 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,GSY,Garima Samriddhi Yojana,9.53,9.8,9.53,,9.65,9.8,-0.15000000000000036,,900.0,8648.0,7.0,0.27000000000000135,2.833158447009458,-1.5306122448979627,1235.4285714285713,9.608888888888888 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,GUFL,Gurkhas Finance Ltd.,570.0,579.0,569.0,,572.0,575.0,-3.0,,32720.0,18711691.9,174.0,10.0,1.7543859649122806,-0.5217391304347827,107538.45919540229,571.8732243276283 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,GVL,Green Ventures Limited,480.0,489.5,477.6,,487.0,484.5,2.5,,8364.0,4042626.6,55.0,11.899999999999977,2.4791666666666616,0.5159958720330238,73502.30181818182,483.3365136298422 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,GWFD83,12 % Goodwill Finance Limited Debenture 2083,1123.3,1123.3,1123.3,,1123.3,1123.3,0.0,,1.0,1089.7,1.0,0.0,0.0,0.0,1089.7,1089.7 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,H8020,Himalayan 80-20,11.8,11.8,11.49,,11.63,11.7,-0.06999999999999851,,800.0,9319.0,5.0,0.3100000000000005,2.6271186440678007,-0.5982905982905856,1863.8,11.64875 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,HATHY,Hathway Investment Nepal Limited,727.0,727.0,702.0,,714.0,712.0,2.0,,4107.0,2911448.9,70.0,25.0,3.43878954607978,0.2808988764044944,41592.12714285714,708.8991721451181 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,HBL,Himalayan Bank Limited,197.0,216.0,195.8,,202.0,199.0,3.0,,61738.0,12369771.1,553.0,20.19999999999999,10.253807106598979,1.507537688442211,22368.48300180832,200.35911594155948 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,HBLD83,10% Himalayan Bank Debenture 2083,1018.0,1018.0,1013.1,,1013.1,1019.0,-5.899999999999977,,155.0,157275.5,2.0,4.899999999999977,0.48133595284872077,-0.5789990186457289,78637.75,1014.6806451612903 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,HDHPC,Himal Dolakha Hydropower Company Limited,214.0,215.0,208.0,,213.7,213.5,0.19999999999998863,,106601.0,22631405.7,260.0,7.0,3.2710280373831773,0.09367681498828508,87043.86807692307,212.30012570238551 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,HDL,Himalayan Distillery Limited,1167.0,1167.0,1160.3,,1164.0,1161.2,2.7999999999999545,,18896.0,21978509.5,224.0,6.7000000000000455,0.574121679520141,0.24112986565621378,98118.34598214286,1163.130265664691 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,HEI,Himalayan Everest Insurance Limited,543.9,543.9,530.0,,539.0,536.0,3.0,,3856.0,2070198.4,32.0,13.899999999999977,2.555616841331123,0.5597014925373134,64693.7,536.8771784232365 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,HFIN,Hotel Forest Inn Limited,668.8,722.0,668.8,,720.0,704.0,16.0,,22713.0,16114369.0,527.0,53.200000000000045,7.954545454545461,2.272727272727273,30577.550284629982,709.4777880508959 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,HHL,Himalayan Hydropower Limited,347.0,347.0,336.3,,340.0,338.0,2.0,,9428.0,3188669.0,81.0,10.699999999999989,3.083573487031697,0.591715976331361,39366.28395061728,338.21266440390326 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,HIDCL,Hydorelectricity Investment and Development Company Ltd,260.0,260.0,256.1,,258.8,258.0,0.8000000000000114,,17829.0,4607313.5,125.0,3.8999999999999773,1.4999999999999913,0.3100775193798494,36858.508,258.41682090975377 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,189.0,192.8,188.9,,192.8,189.5,3.3000000000000114,,70013.0,13337976.6,126.0,3.9000000000000057,2.0634920634920664,1.741424802110824,105856.95714285714,190.50714295916472 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,HIMSTAR,Him Star Urja Company Limited,710.0,740.0,710.0,,740.0,725.0,15.0,,1586.0,1145658.0,44.0,30.0,4.225352112676056,2.0689655172413794,26037.68181818182,722.3568726355611 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,880.0,885.0,860.2,,881.9,880.0,1.8999999999999773,,274.0,238531.8,12.0,24.799999999999955,2.818181818181813,0.2159090909090883,19877.649999999998,870.5540145985401 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,HLI,Himalayan Life Insurance Limited,324.0,326.0,320.6,,325.0,324.3,0.6999999999999886,,25031.0,8106545.0,184.0,5.399999999999977,1.6666666666666596,0.2158495220474834,44057.309782608696,323.86021333546404 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,HLICF,HLI Large Cap Fund,8.7,8.95,8.47,,8.55,8.69,-0.1399999999999988,,1800.0,15496.0,9.0,0.47999999999999865,5.517241379310329,-1.61104718066742,1721.7777777777778,8.608888888888888 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,HPPL,Himalayan Power Partner Ltd.,388.0,388.0,377.0,,381.0,388.0,-7.0,,172048.0,65380012.7,399.0,11.0,2.8350515463917527,-1.804123711340206,163859.68095238096,380.0103035199479 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,HRL,Himalayan Reinsurance Limited,597.0,604.0,590.0,,603.0,597.0,6.0,,69303.0,41283664.09,612.0,14.0,2.3450586264656614,1.0050251256281406,67456.96746732027,595.6980807468652 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,HURJA,Himalaya Urja Bikas Company Limited,230.5,238.0,230.1,,236.1,232.0,4.099999999999994,,30589.0,7176218.8,118.0,7.900000000000006,3.427331887201738,1.7672413793103425,60815.413559322034,234.60128804472194 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,ICFC,ICFC Finance Limited,610.1,614.1,607.0,,613.0,613.0,0.0,,3251.0,1981588.0,30.0,7.100000000000023,1.1637436485822032,0.0,66052.93333333333,609.5318363580437 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,ICFCD89,8% ICFC Finance Limited Debenture 2089,1092.3,1093.2,1091.1,,1093.2,1092.3,0.900000000000091,,60.0,65530.5,4.0,2.1000000000001364,0.19225487503434371,0.08239494644329313,16382.625,1092.175 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,IGI,IGI Prudential insurance Limited,432.3,440.0,432.0,,437.5,437.0,0.5,,10048.0,4378277.4,40.0,8.0,1.8505667360629192,0.11441647597254005,109456.93500000001,435.73620621019114 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,IHL,Ingwa Hydropower Limited,350.0,352.8,347.6,,350.0,347.1,2.8999999999999773,,2315.0,809626.4,35.0,5.199999999999989,1.4857142857142824,0.8354940939210536,23132.18285714286,349.730626349892 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,850.0,955.0,850.0,,883.8,883.9,-0.10000000000002274,,3205.0,2789839.0,34.0,105.0,12.352941176470589,-0.011313497001925868,82054.08823529411,870.4645865834633 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,ILBSP,Infinity Laghubitta Bittiya Sanstha Limited Promoter Share,470.5,470.5,470.5,,470.5,470.5,0.0,,750.0,352875.0,1.0,0.0,0.0,0.0,352875.0,470.5 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,ILI,IME Life Insurance Company Limited,420.0,420.0,415.1,,418.0,420.0,-2.0,,4115.0,1713380.5,123.0,4.899999999999977,1.1666666666666612,-0.4761904761904762,13929.922764227642,416.37436208991494 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,JBBL,Jyoti Bikas Bank Limited,344.0,348.0,343.0,,347.1,345.5,1.6000000000000227,,23080.0,7997315.2,85.0,5.0,1.4534883720930232,0.4630969609262005,94086.0611764706,346.5041247833622 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1246.0,1283.8,1246.0,,1282.0,1255.1,26.90000000000009,,1652.0,2082631.5,68.0,37.799999999999955,3.0337078651685356,2.1432555174886536,30626.933823529413,1260.6728208232446 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,JFL,Janaki Finance Company Limited,393.0,394.0,390.0,,394.0,393.0,1.0,,3470.0,1359243.0,30.0,4.0,1.0178117048346056,0.2544529262086514,45308.1,391.71268011527377 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,JHAPA,Jhapa Energy Limited,1111.0,1138.0,1101.1,,1138.0,1119.0,19.0,,7234.0,8097109.0,92.0,36.90000000000009,3.3213321332133297,1.6979445933869526,88012.05434782608,1119.3128283107549 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,JOSHI,Joshi Hydropower Development Company Ltd,262.6,285.0,262.5,,283.0,265.0,18.0,,94932.0,26170961.2,426.0,22.5,8.568164508758567,6.7924528301886795,61434.18122065727,275.6811317574685 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,KAHL,Kalanga Hydro Limited,534.0,550.0,521.1,,544.0,536.0,8.0,,37097.0,19947535.8,1569.0,28.899999999999977,5.411985018726587,1.4925373134328357,12713.534608030594,537.712909399682 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,KBL,Kumari Bank Limited,223.9,225.4,219.0,,225.0,222.0,3.0,,282557.0,62904226.3,665.0,6.400000000000006,2.8584189370254602,1.3513513513513513,94592.82150375939,222.62490860251205 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,KBSH,Kutheli Bukhari Small Hydropower Limited,905.1,974.0,905.1,,956.0,931.0,25.0,,23851.0,22521524.8,294.0,68.89999999999998,7.612418517290904,2.685284640171858,76603.82585034014,944.2591421743324 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,KDBY,Kumari Dhanabriddhi Yojana,10.81,11.3,10.81,,11.1,11.1,0.0,,9500.0,106267.0,19.0,0.4900000000000002,4.532839962997227,0.0,5593.0,11.186 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,KDL,Kalinchowk Darshan Limited,765.2,785.0,765.2,,785.0,770.0,15.0,,2819.0,2197717.9,35.0,19.799999999999955,2.5875588081547245,1.948051948051948,62791.939999999995,779.6090457609081 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,KEF,Kumari Equity Fund,10.47,10.47,10.26,,10.3,10.28,0.02000000000000135,,21200.0,221720.0,5.0,0.21000000000000085,2.005730659025796,0.1945525291828925,44344.0,10.458490566037735 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,KHPL,Kalinchock Hydropower Limited,890.0,890.0,849.0,,870.0,902.0,-32.0,,51259.0,44272239.5,560.0,41.0,4.606741573033708,-3.5476718403547673,79057.57053571429,863.6969020074523 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,KKHC,Khanikhola Hydropower Co. Ltd.,295.1,298.0,290.8,,292.4,296.0,-3.6000000000000227,,133225.0,39017280.9,380.0,7.199999999999989,2.4398508980006737,-1.216216216216224,102677.055,292.8675616438356 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,779.0,787.0,760.3,,766.4,779.5,-13.100000000000023,,2071.0,1605359.2,22.0,26.700000000000045,3.427471116816437,-1.6805644644002595,72970.87272727273,775.1613713182037 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,KPCL,Kalika power Company Ltd,466.0,475.0,465.4,,475.0,473.0,2.0,,2716.0,1275556.5,42.0,9.600000000000023,2.060085836909876,0.42283298097251587,30370.39285714286,469.6452503681885 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,KSBBL,Kamana Sewa Bikas Bank Limited,475.1,485.0,472.1,,477.0,479.0,-2.0,,18163.0,8657459.3,84.0,12.899999999999977,2.7152178488739165,-0.41753653444676403,103064.99166666667,476.653597973903 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,KSY,Kumari Sabal Yojana,9.61,9.79,9.5,,9.79,9.9,-0.11000000000000121,,3382.0,32750.05,9.0,0.28999999999999915,3.017689906347546,-1.1111111111111234,3638.894444444444,9.683633944411591 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,LBBL,Lumbini Bikas Bank Ltd.,488.0,496.0,487.0,,496.0,490.2,5.800000000000011,,20417.0,10072529.1,86.0,9.0,1.8442622950819672,1.1831905344757265,117122.43139534883,493.3403095459666 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,LEC,Liberty Energy Company Limited,224.0,227.1,221.2,,225.9,224.8,1.0999999999999943,,78017.0,17527836.0,200.0,5.900000000000006,2.633928571428574,0.4893238434163676,87639.18,224.66688029532025 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,LICN,Life Insurance Corporation (Nepal) Limited,793.0,793.0,781.0,,787.9,788.0,-0.10000000000002274,,4020.0,3149766.5,38.0,12.0,1.5132408575031526,-0.012690355329952123,82888.59210526316,783.5240049751244 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,880.0,900.0,874.0,,895.0,898.0,-3.0,,767.0,680202.0,18.0,26.0,2.9545454545454546,-0.33407572383073497,37789.0,886.8344198174707 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,LSL,Laxmi Sunrise Bank Limited,228.5,228.5,224.0,,228.4,226.8,1.5999999999999943,,104988.0,23752865.9,175.0,4.5,1.9693654266958425,0.7054673721340362,135730.66228571426,226.24362689069227 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,LUK,Laxmi Unnati Kosh,10.15,10.2,10.15,,10.2,10.46,-0.26000000000000156,,2300.0,23395.0,3.0,0.049999999999998934,0.49261083743841316,-2.4856596558317547,7798.333333333333,10.171739130434782 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,LVF2,Laxmi Value Fund 2,9.04,9.86,9.04,,9.86,9.13,0.7299999999999986,,4250.0,39475.0,8.0,0.8200000000000003,9.070796460176995,7.995618838992318,4934.375,9.288235294117648 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,MABEL,Mabilung Energy Limited,583.1,606.9,583.1,,603.0,595.5,7.5,,5395.0,3219559.9,90.0,23.799999999999955,4.081632653061217,1.2594458438287155,35772.887777777774,596.767358665431 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,MAKAR,Makar Jitumaya Suri Hydropower Limited,438.0,439.0,433.1,,436.0,437.9,-1.8999999999999773,,7452.0,3251062.2,64.0,5.899999999999977,1.3470319634703143,-0.433889015757017,50797.846875,436.26706924315624 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,MANDU,Mandu Hydropower Limited,825.0,825.0,806.2,,815.0,816.0,-1.0,,6953.0,5680495.0,35.0,18.799999999999955,2.278787878787873,-0.12254901960784313,162299.85714285713,816.9847547821084 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,810.2,834.5,810.2,,830.0,829.9,0.10000000000002274,,326.0,268065.5,13.0,24.299999999999955,2.9992594421130527,0.012049644535488943,20620.423076923078,822.286809815951 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,264.2,270.1,264.2,,267.0,266.5,0.5,,19940.0,5346106.9,169.0,5.900000000000034,2.2331566994701113,0.18761726078799248,31633.768639053258,268.1096740220662 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,MBL,Machhapuchhre Bank Limited,257.9,259.9,254.0,,259.2,257.0,2.1999999999999886,,54081.0,13926580.8,149.0,5.899999999999977,2.287708414113989,0.8560311284046649,93466.98523489933,257.51337438287015 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,MBLEF,MBL Equity Fund,9.9,10.1,9.9,,10.1,10.1,0.0,,600.0,6040.0,3.0,0.1999999999999993,2.0202020202020132,0.0,2013.3333333333333,10.066666666666666 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,MCHL,Menchhiyam Hydropower Limited,280.0,285.8,280.0,,283.8,282.0,1.8000000000000114,,1507.0,427346.1,27.0,5.800000000000011,2.0714285714285756,0.6382978723404296,15827.633333333333,283.5740544127405 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,MDB,Miteri Development Bank Limited,580.0,589.9,580.0,,586.0,584.0,2.0,,4205.0,2459485.5,33.0,9.899999999999977,1.706896551724134,0.3424657534246575,74529.86363636363,584.89548156956 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,MEHL,Manakamana Engineering Hydropower Limited,301.0,305.8,295.1,,302.0,306.0,-4.0,,2369.0,712848.0,41.0,10.699999999999989,3.5548172757475043,-1.3071895424836601,17386.536585365855,300.90671169269734 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,MEL,Modi Energy Limited,213.1,219.0,213.1,,218.9,217.0,1.9000000000000057,,5108.0,1109442.7,96.0,5.900000000000006,2.768653214453311,0.875576036866362,11556.694791666667,217.19708300704775 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,MEN,Mountain Energy Nepal Limited,594.9,595.7,586.1,,595.5,595.8,-0.2999999999999545,,38358.0,22753171.0,184.0,9.600000000000023,1.6137165910237055,-0.05035246727088864,123658.53804347826,593.1792846342354 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,MERO,Mero Microfinance Bittiya Sanstha Ltd.,670.0,680.0,665.0,,671.2,677.0,-5.7999999999999545,,4523.0,3053370.6,34.0,15.0,2.2388059701492535,-0.856720827178723,89805.01764705882,675.076409462746 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,MFIL,Manjushree Finance Ltd.,760.0,790.0,760.0,,788.0,788.0,0.0,,24102.0,18842822.0,98.0,30.0,3.9473684210526314,0.0,192273.693877551,781.7949547755373 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,MHCL,Molung Hydropower Company Limited,316.0,322.9,313.3,,317.9,315.2,2.6999999999999886,,3275.0,1030798.0,39.0,9.599999999999966,3.037974683544293,0.8565989847715701,26430.71794871795,314.74748091603055 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,MHL,Mandakini Hydropower Limited,480.0,480.0,463.0,,477.8,470.0,7.800000000000011,,349.0,164739.0,22.0,17.0,3.5416666666666665,1.6595744680851086,7488.136363636364,472.0315186246418 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,MHNL,Mountain Hydro Nepal Limited,248.0,248.0,235.6,,242.0,245.0,-3.0,,14192.0,3421199.8,71.0,12.400000000000006,5.000000000000003,-1.2244897959183674,48185.91267605634,241.06537485907552 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,MKCL,Muktinath Krishi Company Limited,1100.0,1124.0,1100.0,,1120.0,1120.0,0.0,,2255.0,2506565.3,42.0,24.0,2.181818181818182,0.0,59680.126190476185,1111.5588913525498 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,MKHC,Maya Khola Hydropower Company Limited,275.0,292.4,275.0,,285.0,285.0,0.0,,8370.0,2391530.0,59.0,17.399999999999977,6.327272727272719,0.0,40534.40677966102,285.72640382317803 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,MKHL,Mai Khola Hydropower Limited,497.0,510.0,497.0,,504.0,510.0,-6.0,,2237.0,1122907.1,45.0,13.0,2.61569416498994,-1.1764705882352942,24953.491111111114,501.97009387572643 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,MKJC,Mailung Khola Jal Vidhyut Company Limited,456.0,468.9,454.0,,462.6,468.0,-5.399999999999977,,6682.0,3060335.5,31.0,14.899999999999977,3.2675438596491175,-1.153846153846149,98720.5,457.99693205627057 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1118.0,1145.0,1117.0,,1142.0,1134.0,8.0,,1210.0,1374839.0,25.0,28.0,2.5044722719141324,0.7054673721340388,54993.56,1136.2305785123967 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,MLBL,Mahalaxmi Bikas Bank Ltd.,352.9,359.0,350.4,,357.0,352.9,4.100000000000023,,10082.0,3570827.7,64.0,8.600000000000023,2.4369509776140617,1.16180221025787,55794.1828125,354.1785062487602 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1126.3,1159.0,1126.1,,1159.0,1158.0,1.0,,362.0,408077.2,8.0,32.90000000000009,2.9210689869484234,0.08635578583765112,51009.65,1127.2850828729281 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1675.0,1675.0,1630.0,,1653.0,1690.0,-37.0,,3046.0,4991496.0,84.0,45.0,2.6865671641791042,-2.1893491124260356,59422.57142857143,1638.7051871306633 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,MMF1,Mega Mutual Fund -1,8.74,9.15,8.74,,9.15,9.0,0.15000000000000036,,32800.0,295983.0,11.0,0.41000000000000014,4.691075514874143,1.6666666666666705,26907.545454545456,9.023871951219512 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,471.5,485.0,471.0,,484.0,485.0,-1.0,,2134.0,1027746.5,48.0,14.0,2.9692470837751856,-0.2061855670103093,21411.385416666668,481.6056701030928 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,MNBBL,Muktinath Bikas Bank Ltd.,371.8,372.9,368.0,,370.7,370.0,0.6999999999999886,,29292.0,10884406.7,116.0,4.899999999999977,1.3179128563743887,0.18918918918918612,93831.0922413793,371.5829134234603 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,MNMF1,Muktinath Mutual Fund 1,9.51,9.77,9.51,,9.6,9.58,0.019999999999999574,,1050.0,10162.5,5.0,0.2599999999999998,2.73396424815983,0.2087682672233776,2032.5,9.678571428571429 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,MPFL,Multipurpose Finance Company Limited,607.0,619.7,607.0,,615.2,618.3,-3.099999999999909,,3781.0,2333535.4,44.0,12.700000000000045,2.0922570016474538,-0.5013747371825827,53034.895454545454,617.1741338270299 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,MSHL,Mid Solu Hydropower Limited,604.0,620.5,604.0,,620.5,602.5,18.0,,373.0,228444.0,23.0,16.5,2.7317880794701987,2.987551867219917,9932.347826086956,612.4504021447722 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1200.0,1229.0,1190.0,,1229.0,1220.0,9.0,,431.0,518275.0,16.0,39.0,3.25,0.7377049180327869,32392.1875,1202.494199535963 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,NABBC,Narayani Development Bank Limited,790.0,790.0,775.0,,785.2,780.2,5.0,,2623.0,2064454.8,28.0,15.0,1.89873417721519,0.640861317610869,73730.52857142857,787.0586351505909 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,NABIL,Nabil Bank Limited,554.5,558.6,550.0,,556.0,554.5,1.5,,45634.0,25347989.1,389.0,8.600000000000023,1.5509467989179482,0.2705139765554554,65161.92570694088,555.4627930928693 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,NABILD2089,7% Nabil Debenture 2089,1056.0,1056.0,1056.0,,1056.0,1056.0,0.0,,25.0,26400.0,1.0,0.0,0.0,0.0,26400.0,1056.0 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,749.0,749.0,726.6,,727.0,741.0,-14.0,,277.0,203824.2,9.0,22.399999999999977,2.9906542056074734,-1.8893387314439947,22647.133333333335,735.8274368231048 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,NBF3,Nabil Balanced Fund-3,9.75,9.88,9.6,,9.88,9.85,0.030000000000001137,,2800.0,27498.0,5.0,0.28000000000000114,2.871794871794884,0.3045685279187933,5499.6,9.820714285714285 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,NBL,Nepal Bank Limited,266.0,272.0,265.6,,270.3,270.0,0.30000000000001137,,38421.0,10331135.3,157.0,6.399999999999977,2.4060150375939764,0.11111111111111532,65803.40955414013,268.8929309492205 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1454.0,1495.0,1454.0,,1495.0,1495.0,0.0,,436.0,642623.0,18.0,41.0,2.8198074277854195,0.0,35701.27777777778,1473.9059633027523 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,NFS,Nepal Finance Ltd.,582.0,582.0,572.0,,576.0,575.0,1.0,,2941.0,1689507.0,39.0,10.0,1.718213058419244,0.17391304347826086,43320.692307692305,574.4668480108807 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,NGPL,Ngadi Group Power Ltd.,425.0,425.0,403.5,,408.1,407.9,0.20000000000004547,,148643.0,60559664.4,333.0,21.5,5.0588235294117645,0.049031625398393106,181860.85405405404,407.4168605316093 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,NHDL,Nepal Hydro Developers Ltd.,630.0,647.0,630.0,,647.0,630.0,17.0,,5442.0,3464623.0,26.0,17.0,2.6984126984126986,2.6984126984126986,133254.73076923078,636.6451672179346 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,NHPC,National Hydro Power Company Limited,260.0,271.8,260.0,,269.4,265.0,4.399999999999977,,164645.0,44107410.0,513.0,11.800000000000011,4.538461538461543,1.6603773584905575,85979.3567251462,267.8940143946066 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1050.0,1050.0,1050.0,,1050.0,1042.0,8.0,,75.0,78750.0,1.0,0.0,0.0,0.7677543186180422,78750.0,1050.0 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,NIBLGF,NIBL Growth Fund,9.03,9.6,9.03,,9.6,9.0,0.5999999999999996,,12500.0,117603.0,13.0,0.5700000000000003,6.31229235880399,6.6666666666666625,9046.384615384615,9.40824 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,NIBLSTF,NIBL Stable Fund,8.89,8.89,8.62,,8.62,8.77,-0.15000000000000036,,4373.0,38708.24,6.0,0.27000000000000135,3.0371203599550207,-1.7103762827822162,6451.373333333333,8.851644180196661 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,NIBSF2,NIBL Samriddhi Fund -2,9.0,9.0,8.8,,8.8,8.8,0.0,,8910.0,79415.0,7.0,0.1999999999999993,2.2222222222222143,0.0,11345.0,8.913019079685746 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,NICA,NIC Asia Bank Ltd.,335.0,340.0,335.0,,336.1,339.9,-3.7999999999999545,,26479.0,8932741.3,151.0,5.0,1.4925373134328357,-1.1179758752574154,59157.227152317886,337.35191283658753 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,NICAD2091,7% NIC ASIA Debenture 2091,1044.1,1044.1,1044.1,,1044.1,1048.1,-4.0,,25.0,26102.5,1.0,0.0,0.0,-0.3816429729987597,26102.5,1044.1 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,NICBF,NIC Asia Balanced Fund,9.5,9.5,9.5,,9.5,9.34,0.16000000000000014,,1400.0,13300.0,2.0,0.0,0.0,1.713062098501072,6650.0,9.5 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,NICD88,NIC ASIA Rinpatra 2088,1100.0,1100.0,1100.0,,1100.0,1100.0,0.0,,25.0,27500.0,1.0,0.0,0.0,0.0,27500.0,1100.0 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,NICFC,NIC Asia Flexi CAP Fund,9.3,9.3,9.03,,9.1,9.28,-0.17999999999999972,,1850.0,16845.5,9.0,0.27000000000000135,2.903225806451627,-1.93965517241379,1871.7222222222222,9.105675675675675 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,NICGF2,NIC ASIA Growth Fund-2,9.0,9.04,9.0,,9.04,9.2,-0.16000000000000014,,600.0,5420.0,4.0,0.03999999999999915,0.444444444444435,-1.7391304347826104,1355.0,9.033333333333333 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,NICL,Nepal Insurance Co. Ltd.,500.1,508.0,500.0,,507.0,505.0,2.0,,8107.0,4074211.1,73.0,8.0,1.5996800639872026,0.39603960396039606,55811.11095890411,502.55471814481314 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,546.0,561.0,545.3,,558.0,552.0,6.0,,5387.0,2973157.9,55.0,15.700000000000045,2.8754578754578834,1.0869565217391304,54057.41636363636,551.9134768888064 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,NICSF,NIC Asia Select Fund 30,8.97,9.0,8.77,,9.0,8.8,0.1999999999999993,,4420.0,39463.4,7.0,0.23000000000000043,2.5641025641025683,2.2727272727272645,5637.628571428571,8.928371040723983 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,NIFRA,Nepal Infrastructure Bank Limited,246.2,249.9,246.2,,249.1,248.0,1.0999999999999943,,43724.0,10873701.8,276.0,3.700000000000017,1.5028432168968389,0.44354838709677197,39397.470289855075,248.68954807428418 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,NIL,Neco Insurance Limited,618.1,624.0,618.0,,620.0,618.1,1.8999999999999773,,1668.0,1032801.9,43.0,6.0,0.970716712506067,0.3073936256269175,24018.648837209304,619.1857913669065 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,NIMB,Nepal Investment Mega Bank Limited,189.1,201.0,189.1,,199.7,199.0,0.6999999999999886,,140620.0,27994962.7,379.0,11.900000000000006,6.292966684294027,0.35175879396984355,73865.33693931399,199.08236879533493 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,NIMBD90,10% NIMB Debenture 2090,1266.0,1266.0,1266.0,,1266.0,1266.2,-0.20000000000004547,,55.0,69630.0,3.0,0.0,0.0,-0.015795293002688792,23210.0,1266.0 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,144.0,147.9,143.7,,147.0,143.8,3.1999999999999886,,25555.0,3689189.5,10.0,4.200000000000017,2.9166666666666785,2.2253129346314244,368918.95,144.36272745059676 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,NLG,NLG Insurance Company Ltd.,571.1,585.0,570.0,,580.0,584.0,-4.0,,11383.0,6505863.0,49.0,15.0,2.626510243389949,-0.684931506849315,132772.7142857143,571.5420363700255 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,NLIC,Nepal Life Insurance Co. Ltd.,754.0,759.9,747.0,,759.8,752.0,7.7999999999999545,,11910.0,8940815.1,117.0,12.899999999999977,1.7108753315649836,1.0372340425531856,76417.22307692308,750.698161209068 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,NLICL,National Life Insurance Co. Ltd.,587.0,587.0,560.1,,560.1,570.0,-9.899999999999977,,52877.0,30049652.1,141.0,26.899999999999977,4.5826235093696726,-1.736842105263154,213118.1,568.293437600469 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,NMB,NMB Bank Limited,250.0,250.0,245.1,,249.9,248.6,1.3000000000000114,,31804.0,7898569.7,126.0,4.900000000000006,1.9600000000000024,0.5229283990345983,62687.061111111114,248.3514557917243 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,NMB50,NMB 50,10.69,10.69,10.39,,10.39,10.69,-0.29999999999999893,,7385.0,77148.65,3.0,0.29999999999999893,2.8063610851262766,-2.8063610851262766,25716.216666666664,10.446668923493567 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,NMBHF2,NMB Hybrid Fund L- II,9.58,9.76,9.58,,9.59,9.75,-0.16000000000000014,,8121.0,79019.96,13.0,0.17999999999999972,1.8789144050104356,-1.6410256410256423,6078.458461538462,9.730323851742398 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,NMBMF,NMB Microfinance Bittiya Sanstha Ltd.,610.2,623.9,610.1,,616.0,627.9,-11.899999999999977,,430.0,264232.0,8.0,13.799999999999955,2.2615535889872094,-1.8952062430323264,33029.0,614.4930232558139 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,NMFBS,National Laghubitta Bittiya Sanstha Limited,1116.0,1125.0,1111.1,,1120.0,1116.0,4.0,,2463.0,2756646.2,33.0,13.900000000000091,1.245519713261657,0.35842293906810035,83534.73333333334,1119.2229801055623 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,NMIC,Nepal Micro Insurance Company Limited,915.1,937.0,913.1,,925.0,922.0,3.0,,874.0,805796.3,40.0,23.899999999999977,2.611736422248932,0.32537960954446854,20144.9075,921.9637299771167 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,530.0,530.0,516.0,,522.0,520.0,2.0,,6495.0,3372539.3,60.0,14.0,2.6415094339622645,0.38461538461538464,56208.98833333333,519.2516243264049 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,NRIC,Nepal Reinsurance Company Limited,950.0,1030.0,930.0,,970.0,945.0,25.0,,41825.0,40052307.3,281.0,100.0,10.526315789473683,2.6455026455026456,142534.90142348752,957.6164327555289 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,NRM,Nepal Republic Media Limited,304.0,319.0,303.8,,315.0,313.0,2.0,,2868.0,901175.9,67.0,15.199999999999989,4.9999999999999964,0.6389776357827476,13450.38656716418,314.21753835425386 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,NRN,NRN Infrastructure and Development Limited,1400.0,1421.0,1388.0,,1420.0,1402.0,18.0,,55080.0,77458096.1,294.0,33.0,2.357142857142857,1.2838801711840229,263462.91190476186,1406.2835167029773 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,NSIF2,NMB Sulav Investment Fund - 2,10.66,10.66,10.66,,10.66,10.66,0.0,,500.0,5330.0,3.0,0.0,0.0,0.0,1776.6666666666667,10.66 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,NSY,Nepal Life Samriddhi Lagani Yojana,9.3,9.5,9.1,,9.45,9.3,0.14999999999999858,,2700.0,24928.0,17.0,0.40000000000000036,4.3010752688172085,1.6129032258064364,1466.3529411764705,9.232592592592592 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,NTC,Nepal Doorsanchar Company Limited,850.0,870.0,850.0,,861.0,865.0,-4.0,,6077.0,5262367.3,131.0,20.0,2.3529411764705883,-0.46242774566473993,40170.7427480916,865.9482145795622 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,609.0,618.9,601.1,,610.0,611.0,-1.0,,2862.0,1746483.5,30.0,17.799999999999955,2.9228243021346394,-0.16366612111292964,58216.11666666667,610.2318308874912 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,NWCL,Nepal Warehousing Company Limited ,692.1,715.0,692.1,,714.3,712.0,2.2999999999999545,,2000.0,1401121.0,47.0,22.899999999999977,3.3087704089004446,0.32303370786516217,29811.08510638298,700.5605 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,NYADI,Nyadi Hydropower Limited,360.1,370.9,360.1,,370.0,365.0,5.0,,1567.0,578005.6,32.0,10.799999999999955,2.999166898083853,1.36986301369863,18062.675,368.86126356094445 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,OHL,Oriental Hotels Limited,675.0,679.0,665.0,,678.0,675.0,3.0,,2137.0,1426586.6,20.0,14.0,2.074074074074074,0.4444444444444444,71329.33,667.5650912494151 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,OMPL,Om Megashree Pharmaceuticals Limited,916.0,944.0,900.0,,939.9,934.0,5.899999999999977,,3197.0,2940629.3,81.0,44.0,4.8034934497816595,0.6316916488222674,36304.06543209876,919.8089771660932 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,PBD84,10.15% Prime Debenture 2084,1067.0,1067.0,1067.0,,1067.0,1100.0,-33.0,,100.0,106700.0,1.0,0.0,0.0,-3.0,106700.0,1067.0 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,PBD88,10% Prime Debenture 2088,1156.1,1156.1,1156.1,,1156.1,1181.0,-24.90000000000009,,30.0,34682.6,2.0,0.0,0.0,-2.1083827265029713,17341.3,1156.0866666666666 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,PCBL,Prime Commercial Bank Ltd.,240.1,247.0,240.1,,247.0,241.5,5.5,,100424.0,24559123.0,239.0,6.900000000000006,2.873802582257395,2.2774327122153206,102757.83682008368,244.55431968453757 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,PCIL,Palpa Cement Industries Limited,630.0,660.0,630.0,,645.1,649.5,-4.399999999999977,,31807.0,20655229.0,648.0,30.0,4.761904761904762,-0.677444187836794,31875.353395061727,649.3925550979344 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,PHCL,Peoples Hydropower Company Limited,296.7,301.0,296.6,,299.7,300.0,-0.30000000000001137,,39916.0,11921868.7,156.0,4.399999999999977,1.4829794405122945,-0.1000000000000038,76422.23525641025,298.67393275879346 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,PMHPL,Panchakanya Mai Hydropower Ltd,320.0,320.0,313.2,,315.0,320.0,-5.0,,3673.0,1160559.2,36.0,6.800000000000011,2.1250000000000036,-1.5625,32237.755555555555,315.97037843724473 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,PMLI,Prabhu Mahalaxmi Life Insurance Limited,440.0,448.0,440.0,,442.2,440.5,1.6999999999999886,,2325.0,1026782.6,69.0,8.0,1.8181818181818181,0.3859250851305309,14880.907246376812,441.6269247311828 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,PPCL,Panchthar Power Compant Limited,321.1,346.0,321.1,,345.9,338.0,7.899999999999977,,10871.0,3657026.9,65.0,24.899999999999977,7.75459358455309,2.337278106508869,56261.95230769231,336.40206972679607 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,PPL,People's Power Limited,311.6,329.0,311.6,,326.0,328.0,-2.0,,25427.0,8282239.2,145.0,17.399999999999977,5.584082156611032,-0.6097560975609756,57118.89103448276,325.72616510009044 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,PRIN,Prabhu Insurance Ltd.,671.3,680.0,671.3,,680.0,679.0,1.0,,931.0,629170.0,24.0,8.700000000000045,1.2959928496946291,0.14727540500736377,26215.416666666668,675.8002148227712 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,PROFL,Progressive Finance Limited,430.0,436.9,430.0,,433.0,434.0,-1.0,,4539.0,1972332.0,24.0,6.899999999999977,1.6046511627906923,-0.2304147465437788,82180.5,434.5300727032386 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,PRSF,Prabhu Smart Fund,12.9,12.93,12.7,,12.93,12.77,0.16000000000000014,,2340.0,30163.0,6.0,0.23000000000000043,1.7829457364341117,1.2529365700861406,5027.166666666667,12.89017094017094 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,PRVU,Prabhu Bank Limited,187.7,197.4,187.7,,196.0,195.4,0.5999999999999943,,70601.0,13797552.1,291.0,9.700000000000017,5.167820990943003,0.30706243602865624,47414.268384879724,195.4299811617399 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,PSF,Prabhu Select Fund,11.45,11.74,11.45,,11.74,11.8,-0.0600000000000005,,800.0,9273.0,5.0,0.2900000000000009,2.532751091703065,-0.5084745762711906,1854.6,11.59125 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,PURE,Pure Energy Limited,833.0,863.0,829.0,,863.0,852.9,10.100000000000023,,6604.0,5557204.3,65.0,34.0,4.081632653061225,1.184195099073751,85495.45076923077,841.4906571774682 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,RADHI,Radhi Bidyut Company Ltd,725.0,729.0,714.0,,729.0,724.9,4.100000000000023,,50725.0,36464054.1,107.0,15.0,2.0689655172413794,0.5655952545178677,340785.5523364486,718.857646131099 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,RAWA,Rawa Energy Development Limited,420.1,430.0,420.1,,430.0,428.0,2.0,,9126.0,3901384.6,73.0,9.899999999999977,2.3565817662461264,0.46728971962616817,53443.624657534245,427.50214770984 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,RBBF40,RBB Focus 40,9.29,9.29,9.01,,9.03,9.02,0.009999999999999787,,4000.0,36367.0,11.0,0.27999999999999936,3.013993541442405,0.1108647450110841,3306.090909090909,9.09175 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,RBCL,Rastriya Beema Company Limited,14168.0,14500.0,14168.0,,14206.0,14600.0,-394.0,,60.0,860320.0,5.0,332.0,2.3433088650479954,-2.698630136986301,172064.0,14338.666666666666 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,RFPL,River Falls Power Limited,330.0,338.0,330.0,,335.3,333.5,1.8000000000000114,,8669.0,2897437.2,81.0,8.0,2.4242424242424243,0.5397301349325372,35770.82962962963,334.2296920059984 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,RHGCL,Rapti Hydro And General Construction Limited,259.0,265.0,259.0,,265.0,264.2,0.8000000000000114,,10433.0,2735512.3,80.0,6.0,2.3166023166023164,0.30280090840272955,34193.90375,262.1980542509345 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,258.5,259.9,255.0,,259.9,258.1,1.7999999999999545,,17625.0,4535538.3,101.0,4.899999999999977,1.8955512572533761,0.6974041069352787,44906.31980198019,257.33550638297874 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,RIDI,Ridi Power Company Limited,345.0,371.0,345.0,,370.0,363.0,7.0,,469610.0,172583635.6,819.0,26.0,7.536231884057972,1.9283746556473829,210724.82979242978,367.504174953685 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,RLEL,Ridge Line Energy Limited,848.0,890.0,847.4,,885.7,867.8,17.90000000000009,,6130.0,5373243.8,174.0,42.60000000000002,5.02358490566038,2.0626872551279205,30880.71149425287,876.5487438825448 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,RLFL,Reliance Finance Ltd.,460.0,469.5,459.0,,465.0,465.0,0.0,,11226.0,5186167.2,82.0,10.5,2.282608695652174,0.0,63245.94146341464,461.97819347942277 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,RMF1,RBB Mutual Fund 1,9.55,9.78,9.55,,9.78,9.68,0.09999999999999964,,13100.0,127012.0,12.0,0.22999999999999865,2.408376963350771,1.0330578512396658,10584.333333333334,9.695572519083969 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,RNLI,Reliable Nepal Life Insurance Limited,440.2,444.8,439.5,,444.5,441.9,2.6000000000000227,,11354.0,5017976.5,231.0,5.300000000000011,1.2039981826442552,0.588368409142345,21722.841991341993,441.95671129117494 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,642.1,645.0,638.0,,638.2,640.1,-1.8999999999999773,,4291.0,2740902.5,34.0,7.0,1.0901728702694284,-0.29682862052803893,80614.7794117647,638.7561174551387 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,RSML,Reliance Spinning Mills Limited,3175.0,3175.0,2950.0,,2999.0,3024.0,-25.0,,38722.0,116021764.9,779.0,225.0,7.086614173228346,-0.8267195767195766,148936.7970474968,2996.2751123392386 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,RSY,Reliable Samriddhi Yojana,10.01,10.3,10.01,,10.3,10.25,0.05000000000000071,,900.0,9135.0,9.0,0.2900000000000009,2.8971028971029065,0.4878048780487874,1015.0,10.15 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,RURU,Ru Ru Jalbidhyut Pariyojana Limited,614.0,623.9,614.0,,614.1,614.5,-0.39999999999997726,,387.0,238347.5,12.0,9.899999999999977,1.6123778501628625,-0.06509357200976033,19862.291666666668,615.8850129198967 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SABBL,Salapa Bikas Bank Limited,1031.3,1070.0,1020.2,,1049.7,1063.0,-13.299999999999955,,22710.0,23621979.2,345.0,49.799999999999955,4.828856782701441,-1.2511759172154238,68469.50492753623,1040.1576045794804 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SADBL,Shangrila Development Bank Ltd.,415.0,419.5,410.0,,417.5,413.6,3.8999999999999773,,40797.0,16796313.7,77.0,9.5,2.289156626506024,0.942940038684714,218133.94415584413,411.70462779125916 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SADBLP,Shangrila Development Bank Ltd. Promoter Share,220.0,220.0,220.0,,220.0,220.0,0.0,,13212.0,2906640.0,1.0,0.0,0.0,0.0,2906640.0,220.0 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SAGAR,Sagar Distillery Limited,1682.0,1723.8,1682.0,,1705.0,1704.0,1.0,,10403.0,17685520.0,92.0,41.799999999999955,2.4851367419738377,0.05868544600938967,192233.91304347827,1700.0403729693357 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SAGF,Sanima Growth Fund,10.05,10.05,10.05,,10.05,10.1,-0.049999999999998934,,300.0,3015.0,2.0,0.0,0.0,-0.4950495049504845,1507.5,10.05 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SAHAS,Sahas Urja Limited,660.0,665.0,658.0,,663.3,661.0,2.2999999999999545,,39128.0,25906068.9,260.0,7.0,1.0606060606060608,0.34795763993947876,99638.72653846153,662.0851794111633 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SAIL,Shreenagar Agritech Industries Limited,1060.0,1099.0,1053.0,,1099.0,1075.0,24.0,,43853.0,47596377.7,471.0,46.0,4.339622641509433,2.2325581395348837,101053.88046709131,1085.3619524319888 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SALICO,Sagarmatha Lumbini Insurance Co. Limited,593.0,602.7,585.2,,602.7,593.0,9.700000000000045,,2499.0,1486954.1,37.0,17.5,2.951096121416526,1.635750421585168,40187.94864864865,595.0196478591437 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SAND2085,10% Sanima Bank Limited Debenture,1150.0,1150.0,1150.0,,1150.0,1150.0,0.0,,50.0,57500.0,1.0,0.0,0.0,0.0,57500.0,1150.0 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SANIMA,Sanima Bank Limited,370.8,374.0,366.1,,372.0,370.9,1.1000000000000227,,63584.0,23611488.5,204.0,7.899999999999977,2.1305285868392603,0.2965758964680568,115742.5906862745,371.3432388651233 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SANVI,Sanvi Energy Limited,586.0,607.0,586.0,,604.0,593.5,10.5,,6946.0,4134477.8,117.0,21.0,3.583617747440273,1.7691659646166806,35337.417094017095,595.2314713504175 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SAPDBL,Saptakoshi Development Bank Ltd,798.0,940.0,798.0,,858.9,839.9,19.0,,47505.0,40670589.0,403.0,142.0,17.794486215538846,2.2621740683414693,100919.57568238213,856.1328070729397 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SARBTM,Sarbottam Cement Limited,797.0,797.0,776.0,,790.1,790.0,0.10000000000002274,,6077.0,4800253.3,62.0,21.0,2.6348808030112925,0.012658227848104145,77423.44032258065,789.9051012012505 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SBCF,Sunrise Bluechip Fund,9.5,9.77,9.5,,9.6,9.5,0.09999999999999964,,11700.0,114085.0,5.0,0.2699999999999996,2.8421052631578902,1.0526315789473648,22817.0,9.7508547008547 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SBI,Nepal SBI Bank Limited,408.9,409.0,400.0,,408.0,406.9,1.1000000000000227,,32635.0,13260905.8,66.0,9.0,2.201027146001467,0.2703366920619373,200922.81515151515,406.3399969358051 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SBL,Siddhartha Bank Limited,410.0,417.5,407.2,,414.4,410.7,3.6999999999999886,,178151.0,73478111.9,261.0,10.300000000000011,2.5121951219512226,0.9009009009008981,281525.3329501916,412.44849537751685 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SBLD2091,7.25% SBL Debenture 2091,1065.0,1065.0,1065.0,,1065.0,1065.0,0.0,,25.0,26625.0,1.0,0.0,0.0,0.0,26625.0,1065.0 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SCB,Standard Chartered Bank Limited,657.9,657.9,645.2,,651.0,652.0,-1.0,,10797.0,7019929.9,89.0,12.699999999999932,1.9303845569235343,-0.15337423312883436,78875.61685393259,650.1741131795869 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SEF,Siddhartha Equity Fund,9.98,10.1,9.8,,9.8,9.81,-0.009999999999999787,,10497.0,103218.45,11.0,0.29999999999999893,3.0060120240480854,-0.10193679918450342,9383.495454545455,9.83313803943984 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SFEF,Sunrise Focused Equity Fund,10.0,10.0,10.0,,10.0,10.0,0.0,,500.0,5000.0,3.0,0.0,0.0,0.0,1666.6666666666667,10.0 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SFMF,Sunrise First Mutual Fund,10.2,10.2,10.15,,10.15,10.15,0.0,,19920.0,202440.0,6.0,0.049999999999998934,0.49019607843136215,0.0,33740.0,10.162650602409638 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SGHC,Swet-Ganga Hydropower & Construction Limited ,310.0,325.0,310.0,,317.0,318.0,-1.0,,20293.0,6472729.3,134.0,15.0,4.838709677419355,-0.3144654088050315,48303.95,318.9636475631991 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SGHL,Sanigad Hydro Limited,545.8,545.8,508.2,,529.0,519.9,9.100000000000023,,69102.0,35892133.0,2554.0,37.599999999999966,6.888970318798089,1.7503366031929262,14053.301879404855,519.4080200283639 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SGIC,Sanima GIC Insurance Limited,465.0,465.0,456.0,,465.0,459.8,5.199999999999989,,8092.0,3729642.6,65.0,9.0,1.935483870967742,1.130926489778162,57379.11692307692,460.90491843796343 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SHEL,Singati Hydro Energy Limited,305.0,308.0,302.7,,307.7,305.0,2.6999999999999886,,49839.0,15251848.6,229.0,5.300000000000011,1.7377049180327908,0.8852459016393406,66601.95895196506,306.022364012119 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SHINE,Shine Resunga Development Bank Ltd.,410.0,413.0,406.0,,413.0,410.0,3.0,,10540.0,4331621.0,69.0,7.0,1.707317073170732,0.7317073170731708,62777.115942028984,410.96973434535107 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SHINED,Shine Resunga Debenture,1092.0,1092.0,1092.0,,1092.0,1109.0,-17.0,,25.0,27300.0,1.0,0.0,0.0,-1.532912533814247,27300.0,1092.0 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SHIVM,SHIVAM CEMENTS LTD,635.0,644.0,633.0,,640.3,636.0,4.2999999999999545,,69188.0,44206567.6,281.0,11.0,1.7322834645669292,0.6761006289308105,157318.74590747332,638.9340290223738 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SHL,Soaltee Hotel Limited,496.0,501.0,496.0,,501.0,500.0,1.0,,9444.0,4709150.4,38.0,5.0,1.0080645161290323,0.2,123925.0105263158,498.6393900889454 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1460.0,1474.0,1438.0,,1474.0,1475.0,-1.0,,100.0,144608.0,6.0,36.0,2.4657534246575343,-0.06779661016949153,24101.333333333332,1446.08 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SHPC,Sanima Mai Hydropower Ltd.,500.0,506.0,498.1,,501.0,505.0,-4.0,,35056.0,17535443.8,118.0,7.899999999999977,1.5799999999999952,-0.7920792079207921,148605.4559322034,500.2123402555911 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SICL,Shikhar Insurance Co. Ltd.,605.5,620.0,605.5,,613.0,613.0,0.0,,2202.0,1355231.9,40.0,14.5,2.3947151114781176,0.0,33880.7975,615.4549954586739 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SIFC,Shree Investment Finance Co. Ltd.,520.0,520.9,508.0,,519.0,517.8,1.2000000000000455,,2223.0,1145620.9,19.0,12.899999999999977,2.4807692307692264,0.23174971031287092,60295.83684210526,515.3490328385064 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SIGS3,Siddhartha Investment Growth Scheme 3,10.71,10.71,10.42,,10.42,10.7,-0.27999999999999936,,4900.0,51356.0,4.0,0.2900000000000009,2.7077497665733046,-2.616822429906536,12839.0,10.480816326530613 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SIKLES,Sikles Hydropower Limited,558.6,559.0,555.4,,559.0,558.6,0.39999999999997726,,9589.0,5346386.1,59.0,3.6000000000000227,0.64446831364125,0.07160759040457881,90616.71355932203,557.5540828032119 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SINDU,Sindhu Bikash Bank Ltd,714.0,725.0,695.8,,723.9,701.0,22.899999999999977,,48851.0,34939030.5,295.0,29.200000000000045,4.089635854341743,3.266761768901566,118437.39152542372,715.2162801170907 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SIPD,Shikhar power Development Limited,661.0,685.0,648.0,,679.7,678.9,0.8000000000000682,,21151.0,14158004.5,318.0,37.0,5.597579425113464,0.11783767859774166,44522.02672955975,669.3775471608907 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,266.0,275.0,266.0,,275.0,274.0,1.0,,9243.0,2516705.7,56.0,9.0,3.3834586466165413,0.36496350364963503,44941.173214285714,272.28234339500165 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SJLIC,SuryaJyoti Life Insurance Company Limited,415.0,419.0,414.0,,419.0,417.7,1.3000000000000114,,6837.0,2839880.0,82.0,5.0,1.2048192771084338,0.31122815417764216,34632.68292682927,415.36931402661986 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,768.0,768.0,751.6,,757.0,757.9,-0.8999999999999773,,7076.0,5334209.8,85.0,16.399999999999977,2.1354166666666634,-0.11874917535294595,62755.409411764704,753.8453646127756 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SKHEL,Suryakunda Hydro Electric Limited,976.0,997.0,952.0,,978.0,976.0,2.0,,2859.0,2766940.6,74.0,45.0,4.610655737704918,0.20491803278688525,37391.08918918919,967.8001399090591 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SKHL,Super Khudi Hydropower Limited,870.0,900.0,847.0,,900.0,871.0,29.0,,29127.0,25727020.8,323.0,53.0,6.091954022988506,3.329506314580941,79650.21919504645,883.2705324956227 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,810.0,810.0,801.0,,803.0,809.0,-6.0,,1894.0,1530456.4,33.0,9.0,1.1111111111111112,-0.7416563658838072,46377.46666666667,808.055121436114 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1090.0,1090.0,1070.0,,1085.0,1090.0,-5.0,,2655.0,2875502.5,22.0,20.0,1.834862385321101,-0.45871559633027525,130704.65909090909,1083.0517890772128 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SLCF,Sanima Large Cap Fund,9.7,9.89,9.7,,9.89,9.99,-0.09999999999999964,,500.0,4869.0,2.0,0.19000000000000128,1.9587628865979514,-1.0010010010009973,2434.5,9.738 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,732.0,737.5,721.0,,731.0,740.0,-9.0,,3028.0,2212032.0,32.0,16.5,2.2540983606557377,-1.2162162162162162,69126.0,730.5257595772787 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SMB,Support Microfinance Bittiya Sanstha Ltd.,1817.1,1847.9,1817.1,,1835.0,1816.0,19.0,,1046.0,1906677.2,13.0,30.800000000000182,1.695008530075405,1.0462555066079295,146667.47692307693,1822.8271510516252 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1500.0,1539.0,1490.0,,1539.0,1500.0,39.0,,357.0,535365.0,10.0,49.0,3.266666666666666,2.6,53536.5,1499.6218487394958 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SMH,Super Mai Hydropower Limited,515.0,515.0,497.0,,498.0,502.9,-4.899999999999977,,13751.0,6975016.9,80.0,18.0,3.4951456310679614,-0.9743487770928569,87187.71125000001,507.23706639517127 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SMHL,Super Madi Hydropower Limited,493.0,498.9,489.0,,498.9,496.0,2.8999999999999773,,42099.0,20734113.6,179.0,9.899999999999977,2.008113590263687,0.5846774193548341,115833.03687150839,492.5084586332217 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SMJC,Sagarmatha Jalabidhyut Company Limited,438.1,446.6,438.1,,444.0,442.0,2.0,,4042.0,1787414.9,61.0,8.5,1.940196302214106,0.4524886877828055,29301.883606557374,442.21051459673424 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,759.0,769.0,750.1,,762.0,768.9,-6.899999999999977,,677.0,513506.0,25.0,18.899999999999977,2.490118577075096,-0.8973858759266454,20540.24,758.5022156573117 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SNLI,Sun Nepal Life Insurance Company Limited,428.0,428.0,425.0,,428.0,428.0,0.0,,4394.0,1873753.8,146.0,3.0,0.7009345794392523,0.0,12833.930136986302,426.43463814292215 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SNORL,Snow Rivers Limited,925.0,996.0,912.0,,926.1,938.0,-11.899999999999977,,23492.0,22088309.3,518.0,84.0,9.08108108108108,-1.2686567164179081,42641.52374517375,940.2481397922697 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SOHL,Solu Hydropower Limited,571.0,589.4,566.2,,584.8,571.0,13.799999999999955,,179896.0,104482495.3,938.0,23.199999999999932,4.063047285464086,2.416812609457085,111388.58773987206,580.7938770178325 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SONA,Sonapur Minerals And Oil Limited,405.0,410.0,404.0,,410.0,408.8,1.1999999999999886,,14952.0,6083886.5,172.0,6.0,1.4814814814814816,0.2935420743639894,35371.433139534885,406.89449571963615 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SOPL,Sopan Pharmaceuticals Limited,783.8,840.0,783.8,,827.0,825.0,2.0,,31094.0,25700306.3,960.0,56.200000000000045,7.170196478693551,0.24242424242424243,26771.152395833335,826.5358686563325 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SPC,Samling Power Company Limited,412.0,422.0,407.0,,421.0,415.0,6.0,,8408.0,3503706.8,65.0,15.0,3.640776699029126,1.4457831325301205,53903.18153846153,416.7110846812559 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SPDL,Synergy Power Development Ltd.,370.1,374.0,365.2,,372.1,374.9,-2.7999999999999545,,34892.0,12884400.6,98.0,8.800000000000011,2.377735747095383,-0.7468658308882248,131473.47551020407,369.26517826435855 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SPHL,Sayapatri Hydropower Limited,520.0,565.0,515.0,,539.6,536.0,3.6000000000000227,,5770.0,3085077.0,55.0,50.0,9.615384615384617,0.6716417910447804,56092.30909090909,534.6753899480069 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SPIL,Siddhartha Premier Insurance Limited,690.0,707.0,685.3,,705.9,700.0,5.899999999999977,,597.0,412009.9,26.0,21.700000000000045,3.144927536231891,0.8428571428571396,15846.534615384617,690.1338358458962 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SPL,Shuvam Power Limited,651.0,663.8,651.0,,663.4,664.0,-0.6000000000000227,,1940.0,1270527.0,19.0,12.799999999999955,1.9662058371735722,-0.09036144578313596,66869.84210526316,654.910824742268 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SRLI,Sanima Reliance Life Insurance Limited,381.5,381.5,376.1,,379.4,381.5,-2.1000000000000227,,4482.0,1697624.8,103.0,5.399999999999977,1.4154652686762719,-0.5504587155963362,16481.79417475728,378.7650156180277 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SSHL,Shiva Shree Hydropower Ltd,203.5,206.0,202.3,,205.0,203.0,2.0,,93044.0,19010077.1,271.0,3.6999999999999886,1.8181818181818126,0.9852216748768473,70147.88597785978,204.31276707794163 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,STC,Salt Trading Corporation,5200.0,5200.0,5150.0,,5150.0,5189.0,-39.0,,289.0,1495546.0,12.0,50.0,0.9615384615384616,-0.7515899017151667,124628.83333333333,5174.899653979239 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2023.0,2026.0,2005.0,,2020.0,2011.1,8.900000000000091,,170.0,343050.0,11.0,21.0,1.0380622837370241,0.4425438814579132,31186.363636363636,2017.9411764705883 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,683.0,684.0,673.0,,681.9,673.0,8.899999999999977,,3994.0,2710374.3,38.0,11.0,1.610541727672035,1.3224368499257024,71325.6394736842,678.6114922383575 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,616.0,629.0,615.4,,617.0,627.0,-10.0,,3215.0,1983001.7,33.0,13.600000000000023,2.207792207792212,-1.5948963317384368,60090.9606060606,616.7967962674961 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,SYPNL,SY Panel Nepal Limited,1264.5,1355.0,1264.5,,1355.0,1331.0,24.0,,44403.0,59216785.2,526.0,90.5,7.15697904310004,1.8031555221637865,112579.43954372624,1333.621268833187 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,TAMOR,Sanima Middle Tamor Hydropower Limited,448.1,453.0,445.0,,449.3,451.0,-1.6999999999999886,,27003.0,12135028.3,143.0,8.0,1.7853157777281854,-0.37694013303769147,84860.33776223777,449.3955597526201 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,TPC,Terhathum Power Company Limited,363.8,363.8,353.2,,358.5,357.9,0.6000000000000227,,5940.0,2116565.6,45.0,10.600000000000023,2.913688840021996,0.16764459346186722,47034.79111111111,356.3241750841751 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,530.0,548.9,520.0,,548.9,539.0,9.899999999999977,,39253.0,21039172.9,990.0,28.899999999999977,5.452830188679241,1.8367346938775466,21251.689797979798,535.9889154969046 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,TRH,Taragaon Regency Hotel Limited,770.1,788.0,769.3,,782.0,785.9,-3.8999999999999773,,1222.0,953463.2,13.0,18.700000000000045,2.4282560706401823,-0.49624634177375965,73343.32307692307,780.2481178396072 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,TSHL,Three Star Hydropower Limited,381.0,381.0,368.0,,374.0,372.0,2.0,,3561.0,1324483.7,63.0,13.0,3.4120734908136483,0.5376344086021506,21023.550793650793,371.9415051951699 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,TTL,Trade Tower Limited,702.0,731.0,702.0,,730.0,720.4,9.600000000000023,,6475.0,4700621.9,153.0,29.0,4.131054131054131,1.3325930038867329,30723.018954248368,725.9647722007722 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,TVCL,Trishuli Jal Vidhyut Company Limited ,476.0,489.0,476.0,,489.0,476.2,12.800000000000011,,2210.0,1069002.6,27.0,13.0,2.73109243697479,2.687946241075181,39592.68888888889,483.7115837104073 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,UAIL,United Ajod Insurance Limited,440.1,451.0,440.1,,445.3,448.0,-2.6999999999999886,,8209.0,3668340.4,66.0,10.899999999999977,2.4767098386730235,-0.6026785714285688,55580.91515151515,446.86812035570716 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,UHEWA,Upper Hewakhola Hydropower Company Limited,564.0,579.8,564.0,,572.1,571.0,1.1000000000000227,,13705.0,7851290.5,70.0,15.799999999999955,2.8014184397163038,0.19264448336252588,112161.29285714286,572.8778183144838 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2720.0,2787.0,2720.0,,2775.0,2785.0,-10.0,,433.0,1186866.0,21.0,67.0,2.463235294117647,-0.3590664272890485,56517.42857142857,2741.030023094688 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,ULHC,Upper Lohore Khola Hydropower Company Limited,339.0,365.0,337.0,,362.0,340.1,21.899999999999977,,24501.0,8588236.0,169.0,28.0,8.259587020648967,6.439282563951772,50817.96449704142,350.5259377168279 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,UMHL,United Modi Hydropower Ltd.,573.0,584.2,570.0,,580.9,586.7,-5.800000000000068,,95982.0,55565422.2,110.0,14.200000000000045,2.4781849912740044,-0.9885801943071532,505140.20181818184,578.9150278177159 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,UMRH,United IDI Mardi RB Hydropower Limited.,531.0,544.0,531.0,,537.2,539.5,-2.2999999999999545,,4468.0,2406650.3,40.0,13.0,2.4482109227871938,-0.4263206672845143,60166.25749999999,538.6415174574753 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,UNHPL,Union Hydropower Limited,380.2,385.0,380.0,,382.1,382.9,-0.7999999999999545,,10081.0,3843082.3,53.0,5.0,1.3150973172014728,-0.20893183598849688,72510.98679245282,381.2203452038488 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,UNL,Unilever Nepal Limited,48590.0,48590.0,48590.0,,48590.0,48200.0,390.0,,10.0,485900.0,1.0,0.0,0.0,0.8091286307053943,485900.0,48590.0 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1236.0,1271.9,1235.0,,1259.0,1265.0,-6.0,,246.0,306057.0,15.0,36.90000000000009,2.985436893203891,-0.47430830039525695,20403.8,1244.1341463414635 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,UPCL,UNIVERSAL POWER COMPANY LTD,349.0,362.0,344.0,,362.0,347.0,15.0,,68843.0,24347310.9,159.0,18.0,5.157593123209169,4.322766570605188,153127.74150943395,353.664292665921 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,UPPER,Upper Tamakoshi Hydropower Ltd,194.0,196.0,193.0,,195.5,194.0,1.5,,73985.0,14379602.7,316.0,3.0,1.5463917525773196,0.7731958762886598,45505.071835443036,194.3583523687234 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,USHEC,Upper Solu Hydro Electric Company Limited,490.0,497.0,490.0,,492.0,492.0,0.0,,4347.0,2142045.4,31.0,7.0,1.4285714285714286,0.0,69098.23870967742,492.7640671727628 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,USHL,Upper Syange Hydropower Limited,570.1,570.1,526.3,,544.3,543.0,1.2999999999999545,,1246.0,672294.1,43.0,43.80000000000007,7.682862655674455,0.2394106813996233,15634.746511627907,539.5618780096308 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1150.0,1156.0,1140.0,,1154.0,1152.3,1.7000000000000455,,1301.0,1496614.4,23.0,16.0,1.391304347826087,0.14753102490671227,65070.19130434782,1150.356956187548 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,667.0,680.0,667.0,,670.0,671.0,-1.0,,961.0,646110.4,57.0,13.0,1.9490254872563717,-0.14903129657228018,11335.270175438596,672.3313215400625 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,VLUCL,Vision Lumbini Urja Company Limited ,428.1,430.0,417.0,,429.0,438.0,-9.0,,9513.0,4015380.0,103.0,13.0,3.036673674375146,-2.054794520547945,38984.271844660194,422.0939766635131 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1315.2,1345.0,1315.2,,1345.0,1348.0,-3.0,,122.0,161750.1,7.0,29.799999999999955,2.2658150851581476,-0.22255192878338279,23107.157142857144,1325.8204918032786 +2026-07-31T09:15:36+00:00,2026-07-31T15:00:36+05:45,2026-07-31,15:00:36,1785489336,4,9,15,nepse_official,CLOSE,2026-07-31,YMHL,Yambaling Hydropower Limited,630.2,654.7,622.3,,644.0,645.0,-1.0,,28063.0,17970606.2,763.0,32.40000000000009,5.141225007934003,-0.15503875968992248,23552.56382699869,640.366539571678