From eb7cca84bc8039b1f9cdce42fb47eab7a94fd359 Mon Sep 17 00:00:00 2001
From: "github-actions[bot]"
 <41898282+github-actions[bot]@users.noreply.github.com>
Date: Fri, 29 May 2026 05:15:28 +0000
Subject: [PATCH 1/9] Update market data (2026-05-29 11:00:19 NPT)
 [run:26619469287-1]

---
 .../2026/05/market_summary_2026-05-27.csv     |   2 +
 data/nepse/2026/05/today_price_2026-05-27.csv | 355 ++++++++++++++++++
 2 files changed, 357 insertions(+)
 create mode 100644 data/nepse/2026/05/market_summary_2026-05-27.csv
 create mode 100644 data/nepse/2026/05/today_price_2026-05-27.csv

diff --git a/data/nepse/2026/05/market_summary_2026-05-27.csv b/data/nepse/2026/05/market_summary_2026-05-27.csv
new file mode 100644
index 00000000..006ad917
--- /dev/null
+++ b/data/nepse/2026/05/market_summary_2026-05-27.csv
@@ -0,0 +1,2 @@
+scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,hour_npt,is_market_open,as_of_date,total_turnover,total_traded_shares,total_transactions,total_trades,total_market_cap,floated_market_cap,nepse_index,nepse_point_change,nepse_percentage_change
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,CLOSE,,,,,,,,,,
diff --git a/data/nepse/2026/05/today_price_2026-05-27.csv b/data/nepse/2026/05/today_price_2026-05-27.csv
new file mode 100644
index 00000000..3ac31e12
--- /dev/null
+++ b/data/nepse/2026/05/today_price_2026-05-27.csv
@@ -0,0 +1,355 @@
+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
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,945.1,966.6,945.1,966.6,966.6,950.0,16.600000000000023,,279.0,265621.8,15.0,21.5,2.274891545868162,1.747368421052634,17708.12,952.0494623655914
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,ADBL,Agricultural Development Bank Limited,322.29,322.29,312.5,320.0,320.0,316.7,3.3000000000000114,,50166.0,16017350.8,213.0,9.79000000000002,3.0376369108566883,1.0419955794126972,75198.83004694837,319.2869832157238
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,ADBLD83,10.35% Agricultural Bank Debenture 2083,1050.7,1052.7,1050.7,1051.8,1051.8,1051.9,-0.10000000000013642,,125.0,131493.4,3.0,2.0,0.1903492909488912,-0.009506607091941859,43831.13333333333,1051.9472
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,AHL,Asian Hydropower Limited,530.2,530.2,500.1,507.7,507.7,505.0,2.6999999999999886,,4640.0,2335663.8,60.0,30.100000000000023,5.677102980007548,0.5346534653465325,38927.729999999996,503.3758189655172
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,AHPC,Arun Valley Hydropower Development Co. Ltd.,284.5,289.8,283.3,287.5,287.5,284.2,3.3000000000000114,,120647.0,34646508.6,445.0,6.5,2.2847100175746924,1.1611541168191455,77857.32269662921,287.172566246985
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,422.9,441.2,420.6,440.0,440.0,422.9,17.100000000000023,,1635606.0,712233632.8,2684.0,20.599999999999966,4.871127926223686,4.043509103807052,265362.75439642323,435.45550260881896
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,AKPL,Arun Kabeli Power Ltd.,259.6,280.0,259.6,276.5,276.5,273.2,3.3000000000000114,,113753.0,31417501.6,379.0,20.399999999999977,7.858243451463781,1.2079062957540305,82895.78258575198,276.19053211783427
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1108.0,1189.0,1100.0,1128.9,1128.9,1127.0,1.900000000000091,,6799.0,7545161.7,90.0,89.0,8.032490974729242,0.16858917480036298,83835.13,1109.7458008530666
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,ALICL,Asian Life Insurance Co. Limited,455.0,455.0,451.5,454.0,454.0,449.3,4.699999999999989,,14187.0,6432703.5,110.0,3.5,0.7692307692307693,1.0460716670376116,58479.12272727273,453.4223937407486
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5760.0,5998.0,5760.0,5969.9,5969.9,5890.0,79.89999999999964,,154.0,904532.1,10.0,238.0,4.131944444444445,1.3565365025466831,90453.20999999999,5873.585064935065
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,API,Api Power Company Ltd.,360.0,364.8,356.5,364.0,364.0,358.8,5.199999999999989,,577850.0,208599998.0,1384.0,8.300000000000011,2.3055555555555585,1.4492753623188372,150722.54190751445,360.9933339101843
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1136.0,1140.0,1125.0,1135.0,1135.0,1139.0,-4.0,,5837.0,6580677.5,102.0,15.0,1.3204225352112675,-0.35118525021949076,64516.44607843137,1127.4074867226316
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,BANDIPUR,Bandipur Cablecar and Tourism Limited,905.0,905.0,850.0,854.7,854.7,862.0,-7.2999999999999545,,34430.0,29475978.8,517.0,55.0,6.077348066298343,-0.8468677494199482,57013.498646034815,856.1132384548359
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,BARUN,Barun Hydropower Co. Ltd.,353.0,354.8,350.0,352.0,352.0,352.1,-0.10000000000002274,,49801.0,17539860.7,217.0,4.800000000000011,1.3597733711048192,-0.02840102243681418,80828.85115207372,352.1989658842192
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,BBC,Bishal Bazar Company Limited,4879.0,4880.0,4751.0,4836.0,4836.0,4810.0,26.0,,391.0,1884349.0,27.0,129.0,2.643984423037508,0.5405405405405406,69790.70370370371,4819.306905370844
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,BEDC,Bhugol Energy Development Company Limited,395.0,395.0,370.0,378.6,378.6,376.9,1.7000000000000455,,23336.0,8792011.5,148.0,25.0,6.329113924050633,0.45104802334838034,59405.48310810811,376.7574348645869
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,BFC,Best Finance Company Ltd.,463.9,463.9,457.2,459.4,459.4,461.0,-1.6000000000000227,,5074.0,2328285.0,47.0,6.699999999999989,1.4442767837896073,-0.3470715835141047,49537.97872340425,458.8657863618447
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,BGWT,Bhagawati Hydropower Development Company Limited,657.0,673.0,657.0,673.0,673.0,669.0,4.0,,1531.0,1021124.2,40.0,16.0,2.43531202435312,0.5979073243647235,25528.105,666.9655127367733
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,BHCL,Bikash Hydropower Company Limited,620.0,620.0,595.0,600.0,600.0,614.0,-14.0,,159635.0,96749084.9,1188.0,25.0,4.032258064516129,-2.2801302931596092,81438.62365319867,606.0643649575595
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,BHDC,Bindhyabasini Hydropower Development Company Limited,471.0,478.0,467.0,475.0,475.0,474.0,1.0,,53466.0,25264447.0,300.0,11.0,2.335456475583864,0.21097046413502107,84214.82333333333,472.5329555231362
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,BHL,Balephi Hydropower Limited,238.1,238.1,220.0,227.0,227.0,226.8,0.19999999999998863,,116141.0,26333586.6,438.0,18.099999999999994,7.601847963040736,0.08818342151674984,60122.34383561644,226.73807354853153
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,BHPL,Barahi Hydropower Public Limited,521.1,540.0,521.1,538.7,538.7,528.3,10.400000000000091,,15374.0,8180636.8,98.0,18.899999999999977,3.6269430051813427,1.9685784592088003,83475.88571428572,532.1085468973591
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,BJHL,Bhujung Hydropower Limited,971.0,984.0,932.1,936.0,936.0,971.0,-35.0,,13194.0,12506979.8,278.0,51.89999999999998,5.345005149330585,-3.604531410916581,44989.135971223026,947.92934667273
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,343.4,345.0,336.0,338.2,338.2,338.0,0.19999999999998863,,5946.0,2020928.5,65.0,9.0,2.6208503203261504,0.05917159763313273,31091.207692307693,339.88033972418435
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,BNL,Bottlers Nepal (Balaju) Limited,14551.0,14551.0,14551.0,14551.0,14551.0,14832.0,-281.0,,10.0,145510.0,1.0,0.0,0.0,-1.894552319309601,145510.0,14551.0
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,BOKD86,8.5% BOK Debenture 2086,1086.0,1086.0,1086.0,1086.0,1086.0,1080.0,6.0,,175.0,190050.0,2.0,0.0,0.0,0.5555555555555556,95025.0,1086.0
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,BPCL,Butwal Power Company Limited,731.0,731.0,692.0,696.9,696.9,697.0,-0.10000000000002274,,27370.0,19026380.2,159.0,39.0,5.33515731874145,-0.01434720229555563,119662.76855345911,695.1545560833029
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,BUNGAL,Bungal Hydro Limited,702.0,841.0,702.0,841.0,841.0,732.1,108.89999999999998,,197734.0,147429598.6,1323.0,139.0,19.8005698005698,14.875017074170191,111435.82660619802,745.5955910465575
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,C30MF,Citizens Super 30 Mutual Fund,9.92,10.19,9.92,10.19,10.19,10.0,0.1899999999999995,,1900.0,19068.0,5.0,0.2699999999999996,2.721774193548383,1.899999999999995,3813.6,10.035789473684211
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,923.0,929.9,923.0,929.0,929.0,923.0,6.0,,15992.0,14824622.8,206.0,6.899999999999977,0.7475622968580691,0.6500541711809318,71964.18834951457,927.0024262131066
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,CBLD88,Civil Bank Debenture 2088,1213.0,1213.0,1160.0,1160.0,1160.0,1195.0,-35.0,,2084.0,2427260.0,6.0,53.0,4.369332234130256,-2.928870292887029,404543.3333333333,1164.7120921305182
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,CCBD88,Century Debenture 2088,1253.0,1253.0,1253.0,1253.0,1253.0,1275.0,-22.0,,25.0,31325.0,1.0,0.0,0.0,-1.7254901960784312,31325.0,1253.0
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,CFCL,Central Finance Co. Ltd.,512.0,512.0,498.2,504.9,504.9,505.0,-0.10000000000002274,,9756.0,4895606.5,49.0,13.800000000000011,2.695312500000002,-0.019801980198024306,99910.33673469388,501.804684296843
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,CGH,Chandragiri Hills Limited,800.0,810.0,795.0,804.9,804.9,802.4,2.5,,18478.0,14728981.9,189.0,15.0,1.875,0.3115653040877368,77931.12116402117,797.1090973049031
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,CHCL,Chilime Hydropower Company Limited,510.3,510.3,483.1,483.6,483.6,486.0,-2.3999999999999773,,61148.0,29757773.8,305.0,27.19999999999999,5.330197922790513,-0.49382716049382247,97566.47147540984,486.6516288349578
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,CHDC,CEDB Holdings Limited,2290.0,2324.0,2285.0,2314.0,2314.0,2292.0,22.0,,12374.0,28561615.9,160.0,39.0,1.703056768558952,0.9598603839441536,178510.099375,2308.195886536286
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,CHL,Chhyangdi Hydropower Ltd.,298.0,304.8,291.4,298.0,298.0,296.8,1.1999999999999886,,37409.0,11203738.8,157.0,13.400000000000034,4.4966442953020245,0.40431266846360797,71361.39363057325,299.4931380149162
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,CIT,Citizen Investment Trust,1777.0,1779.5,1765.0,1779.0,1779.0,1765.1,13.900000000000091,,6163.0,10951025.7,117.0,14.5,0.8159819921215531,0.7874907937227403,93598.51025641026,1776.8985396722373
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,CITY,City Hotel Limited,390.0,397.9,384.0,384.9,384.9,389.0,-4.100000000000023,,161793.0,62986290.1,729.0,13.899999999999977,3.564102564102558,-1.0539845758354813,86400.94663923183,389.30170093885397
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,CIZBD90,10% Citizens Bank Debenture 2090,1191.7,1195.0,1191.7,1195.0,1195.0,1157.0,38.0,,1444.0,1725547.0,2.0,3.2999999999999545,0.2769153310396874,3.2843560933448575,862773.5,1194.9771468144045
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,CKHL,Chirkhwa Hydropower Limited ,674.0,700.0,674.0,695.0,695.0,694.0,1.0,,1620.0,1111923.5,32.0,26.0,3.857566765578635,0.1440922190201729,34747.609375,686.3725308641975
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,CLI,Citizen Life Insurance Company Limited,456.8,459.0,454.5,458.0,458.0,457.0,1.0,,10262.0,4687316.6,186.0,4.5,0.9851138353765323,0.2188183807439825,25200.62688172043,456.76443188462287
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,CMF2,CITIZENS MUTUAL FUND 2,10.24,10.24,10.0,10.2,10.2,10.24,-0.040000000000000924,,5009.0,51083.16,6.0,0.2400000000000002,2.343750000000002,-0.390625000000009,8513.86,10.19827510481134
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,CORBL,Corporate Development Bank Limited,2000.0,2037.7,1977.9,1991.0,1991.0,2082.0,-91.0,,17133.0,34230800.5,246.0,59.799999999999955,2.989999999999998,-4.370797310278578,139149.59552845528,1997.9455145041732
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,CREST,Crest Micro Life Insurance Limited,1234.0,1357.0,1190.0,1350.0,1350.0,1244.0,106.0,,26431.0,32927210.9,319.0,167.0,13.53322528363047,8.520900321543408,103220.09686520376,1245.7799894063787
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,CSY,Citizens Santulit Yojana,9.31,9.5,9.31,9.35,9.35,9.31,0.03999999999999915,,1710.0,16081.0,15.0,0.1899999999999995,2.040816326530607,0.4296455424274881,1072.0666666666666,9.404093567251461
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1480.0,1480.0,1452.0,1470.0,1470.0,1470.0,0.0,,714.0,1046995.8,37.0,28.0,1.891891891891892,0.0,28297.183783783785,1466.3806722689076
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,CZBIL,Citizens Bank International Limited,194.0,207.9,194.0,206.0,206.0,204.0,2.0,,131100.0,26873823.8,230.0,13.900000000000006,7.1649484536082495,0.9803921568627451,116842.71217391305,204.98721434019834
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,845.0,863.0,845.0,852.0,852.0,853.0,-1.0,,7913.0,6743994.0,72.0,18.0,2.130177514792899,-0.11723329425556857,93666.58333333333,852.2676608113231
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,DHEL,Daramkhola Hydro Energy Limited,693.0,693.0,639.0,640.0,640.0,660.0,-20.0,,39042.0,25624830.3,430.0,54.0,7.792207792207792,-3.0303030303030303,59592.62860465117,656.3401029660366
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,DHPL,Dibyashwori Hydropower Ltd.,309.0,315.0,303.0,306.0,306.0,306.0,0.0,,2313.0,707765.0,28.0,12.0,3.8834951456310676,0.0,25277.321428571428,305.99437959360137
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1313.0,1317.0,1280.1,1315.0,1315.0,1313.0,2.0,,1900.0,2489159.0,29.0,36.90000000000009,2.8103579588728174,0.15232292460015232,85833.06896551725,1310.0836842105264
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,DOLTI,Dolti Power Company Limited,357.5,365.0,355.0,362.0,362.0,358.0,4.0,,87464.0,31576131.5,337.0,10.0,2.797202797202797,1.1173184357541899,93697.71958456973,361.0186076557212
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,DORDI,Dordi Khola Jal Bidyut Company Limited,285.0,286.8,281.8,284.0,284.0,283.0,1.0,,35516.0,10111132.1,190.0,5.0,1.7543859649122806,0.35335689045936397,53216.4847368421,284.6923105079401
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,EBL,Everest Bank Limited,714.0,714.8,710.0,712.0,712.0,712.6,-0.6000000000000227,,23103.0,16455940.9,202.0,4.7999999999999545,0.6722689075630188,-0.08419870895313257,81465.05396039604,712.2858892784487
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,EBLD85,10.50% Everest Bank Limited Debenture 2085,1160.0,1160.0,1160.0,1160.0,1160.0,1170.0,-10.0,,50.0,58000.0,2.0,0.0,0.0,-0.8547008547008548,29000.0,1160.0
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,EBLD86,Everest Bank Limited,1090.0,1090.0,1060.0,1060.0,1060.0,1105.0,-45.0,,3162.0,3355062.5,7.0,30.0,2.7522935779816518,-4.072398190045249,479294.64285714284,1061.0570841239721
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,EBLD91,Everest Bank Limited Debenture 2091,1100.0,1102.0,1088.1,1090.0,1090.0,1098.0,-8.0,,165.0,180917.0,8.0,13.900000000000091,1.2636363636363719,-0.7285974499089253,22614.625,1096.4666666666667
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,EDBL,Excel Development Bank Ltd.,578.9,584.0,577.3,582.8,582.8,584.9,-2.1000000000000227,,6023.0,3495689.5,45.0,6.7000000000000455,1.1573674209708145,-0.3590357326038678,77681.98888888888,580.3900879960153
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,EHPL,Eastern Hydropower Limited,405.0,411.8,397.0,402.0,402.0,405.0,-3.0,,12909.0,5167440.5,97.0,14.800000000000011,3.654320987654324,-0.7407407407407408,53272.5824742268,400.2975056162367
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,ENL,Emerging Nepal Limited,855.0,900.0,855.0,894.0,894.0,899.9,-5.899999999999977,,891.0,784596.6,20.0,45.0,5.263157894736842,-0.6556284031559038,39229.83,880.579797979798
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,789.1,799.9,787.0,792.0,792.0,786.1,5.899999999999977,,18532.0,14641021.1,122.0,12.899999999999977,1.6347737929286499,0.7505406436840067,120008.36967213114,790.039990287071
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,1041.0,1063.0,1041.0,1062.0,1062.0,1047.2,14.799999999999955,,1114.0,1174386.3,41.0,22.0,2.1133525456292026,1.4132925897631736,28643.56829268293,1054.2067324955117
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,GBBD85,"Garima Debenture, 2085",1085.0,1085.0,1085.0,1085.0,1085.0,1100.0,-15.0,,10.0,10850.0,1.0,0.0,0.0,-1.3636363636363635,10850.0,1085.0
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,GBBL,Garima Bikas Bank Limited,419.0,423.9,419.0,421.0,421.0,419.0,2.0,,28276.0,11899614.4,114.0,4.899999999999977,1.1694510739856747,0.47732696897374705,104382.58245614036,420.8379685952752
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,GBILD84/85,"Global IME Bank Debenture, 2084/85",1155.0,1155.0,1155.0,1155.0,1155.0,1155.0,0.0,,25.0,28875.0,1.0,0.0,0.0,0.0,28875.0,1155.0
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,GBIME,Global IME Bank Limited,239.0,241.0,238.0,240.4,240.4,239.0,1.4000000000000057,,79208.0,18993511.0,373.0,3.0,1.2552301255230125,0.5857740585774083,50920.94101876675,239.79283658216343
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,GBIMESY2,Global IME Sammunat Yojana -2,9.3,9.8,9.21,9.35,9.35,9.35,0.0,,13000.0,123790.0,20.0,0.5899999999999999,6.344086021505374,0.0,6189.5,9.522307692307692
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,776.0,789.9,776.0,784.0,784.0,780.9,3.1000000000000227,,4096.0,3207615.5,53.0,13.899999999999977,1.791237113402059,0.3969778460750446,60521.04716981132,783.1092529296875
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,GCIL,Ghorahi Cement Industry Limited,431.0,445.0,427.7,439.0,439.0,431.0,8.0,,79744.0,35104631.4,422.0,17.30000000000001,4.013921113689098,1.8561484918793503,83186.33033175355,440.21658557383626
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,GFCL,Goodwill Finance Limited,622.1,630.0,620.0,623.0,623.0,625.2,-2.2000000000000455,,11040.0,6868818.5,72.0,10.0,1.6074586079408455,-0.3518873960332766,95400.25694444444,622.175588768116
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,GHL,Ghalemdi Hydro Limited,257.0,257.0,242.0,245.0,245.0,245.0,0.0,,49929.0,12175646.3,166.0,15.0,5.836575875486381,0.0,73347.26686746988,243.85920607262315
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,GIBF1,Global IME Balanced Fund-1,10.8,11.15,10.8,10.87,10.87,11.0,-0.13000000000000078,,19450.0,214647.5,28.0,0.34999999999999964,3.240740740740737,-1.181818181818189,7665.982142857143,11.03586118251928
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1132.0,1154.3,1121.0,1140.0,1140.0,1132.0,8.0,,475.0,534323.0,15.0,33.299999999999955,2.941696113074201,0.7067137809187279,35621.53333333333,1124.8905263157894
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1832.0,1832.0,1800.0,1822.0,1822.0,1832.0,-10.0,,132.0,238649.1,10.0,32.0,1.7467248908296942,-0.5458515283842794,23864.91,1807.9477272727272
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,GLH,GreenLife Hydropower Limited,278.0,278.0,274.2,276.1,276.1,277.0,-0.8999999999999773,,44978.0,12410992.9,190.0,3.8000000000000114,1.366906474820148,-0.32490974729241057,65321.0152631579,275.9347436524523
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1346.9,1346.9,1280.0,1308.9,1308.9,1311.0,-2.099999999999909,,580.0,746628.0,8.0,66.90000000000009,4.966961170094297,-0.1601830663615491,93328.5,1287.2896551724139
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,475.0,475.0,461.2,464.5,464.5,469.0,-4.5,,4605.0,2141842.5,36.0,13.800000000000011,2.905263157894739,-0.9594882729211088,59495.625,465.1123778501629
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,GMLI,Guardian Micro Life Insurance Limited ,1322.9,1322.9,1271.0,1282.0,1282.0,1298.0,-16.0,,1267.0,1642538.1,52.0,51.90000000000009,3.923199032428762,-1.2326656394453006,31587.271153846155,1296.3994475138122
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,GRDBL,Green Development Bank Ltd.,1062.0,1097.0,1062.0,1086.0,1086.0,1075.0,11.0,,7912.0,8587564.6,97.0,35.0,3.295668549905838,1.0232558139534882,88531.59381443298,1085.3848078867543
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,GSY,Garima Samriddhi Yojana,9.99,9.99,9.95,9.99,9.99,9.99,0.0,,2600.0,25930.0,21.0,0.040000000000000924,0.4004004004004097,0.0,1234.7619047619048,9.973076923076922
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,GUFL,Gurkhas Finance Ltd.,544.0,545.0,535.0,538.0,538.0,539.0,-1.0,,6920.0,3723758.2,54.0,10.0,1.8382352941176472,-0.1855287569573284,68958.48518518519,538.1153468208092
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,GVL,Green Ventures Limited,502.0,503.0,495.0,499.6,499.6,497.0,2.6000000000000227,,23220.0,11561172.6,161.0,8.0,1.593625498007968,0.5231388329979926,71808.52546583851,497.89718346253227
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,H8020,Himalayan 80-20,11.75,12.56,11.75,12.25,12.25,12.0,0.25,,37450.0,460338.4,26.0,0.8100000000000005,6.893617021276601,2.083333333333333,17705.32307692308,12.29208010680908
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,HATHY,Hathway Investment Nepal Limited,800.0,803.0,794.0,800.0,800.0,800.0,0.0,,5632.0,4487915.3,79.0,9.0,1.125,0.0,56809.05443037974,796.8599609375
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,HBL,Himalayan Bank Limited,202.1,204.9,202.1,204.9,204.9,204.9,0.0,,42132.0,8589281.8,577.0,2.8000000000000114,1.3854527461652704,0.0,14886.103639514733,203.86598784771672
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,HBLD86,"Himalayan Bank Limited Bond, 2086",1177.0,1177.0,1154.3,1154.3,1154.3,1190.0,-35.700000000000045,,5380.0,6213306.5,4.0,22.700000000000045,1.9286321155480073,-3.0000000000000036,1553326.625,1154.88968401487
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,HDHPC,Himal Dolakha Hydropower Company Limited,228.1,232.5,222.5,230.8,230.8,227.7,3.1000000000000227,,337758.0,77482042.1,702.0,10.0,4.384042086804033,1.3614404918752845,110373.27934472934,229.4010566737131
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,HDL,Himalayan Distillery Limited,1173.8,1176.9,1168.0,1175.0,1175.0,1173.8,1.2000000000000455,,25377.0,29758945.0,361.0,8.900000000000091,0.7582211620378336,0.10223206679162083,82434.75069252077,1172.673877920952
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,HEI,Himalayan Everest Insurance Limited,547.6,547.6,530.5,536.0,536.0,532.8,3.2000000000000455,,8271.0,4435480.6,35.0,17.100000000000023,3.122717311906505,0.6006006006006092,126728.01714285713,536.2689638495949
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,HEIP,Himalayan Everest Insurance Limited Promoter,323.0,323.0,323.0,323.0,323.0,331.0,-8.0,,80.0,25840.0,1.0,0.0,0.0,-2.416918429003021,25840.0,323.0
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,HFIN,Hotel Forest Inn Limited,1010.0,1010.0,986.0,988.1,988.1,1008.7,-20.600000000000023,,41839.0,41662787.2,1045.0,24.0,2.376237623762376,-2.0422325765837237,39868.695885167464,995.7883123401612
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,HHL,Himalayan Hydropower Limited,351.5,372.9,351.5,369.0,369.0,370.0,-1.0,,56335.0,20748192.9,221.0,21.399999999999977,6.088193456614502,-0.2702702702702703,93883.22579185519,368.300220111831
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,HIDCL,Hydorelectricity Investment and Development Company Ltd,275.0,276.8,272.4,274.0,274.0,272.9,1.1000000000000227,,92338.0,25325032.3,304.0,4.400000000000034,1.6000000000000125,0.40307805056798196,83306.02730263158,274.2644664168598
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,207.0,209.8,206.0,208.8,208.8,207.0,1.8000000000000114,,135621.0,28149801.5,255.0,3.8000000000000114,1.8357487922705369,0.8695652173913099,110391.37843137255,207.56226174412518
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,HIMSTAR,Him Star Urja Company Limited,894.0,898.9,870.1,884.9,884.9,894.0,-9.100000000000023,,7842.0,6911765.5,132.0,28.799999999999955,3.221476510067109,-1.0178970917225976,52361.85984848485,881.3779010456516
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,889.0,903.0,880.0,881.0,881.0,887.0,-6.0,,197.0,174808.3,6.0,23.0,2.5871766029246346,-0.6764374295377678,29134.716666666664,887.3517766497462
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,HLI,Himalayan Life Insurance Limited,342.0,345.0,341.0,342.6,342.6,341.8,0.8000000000000114,,30755.0,10565292.9,272.0,4.0,1.1695906432748537,0.23405500292569084,38842.98860294118,343.5309022923102
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,HLICF,HLI Large Cap Fund,8.8,9.0,8.8,9.0,9.0,8.9,0.09999999999999964,,24670.0,219455.5,22.0,0.1999999999999993,2.2727272727272645,1.1235955056179736,9975.25,8.895642480745845
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,HPPL,Himalayan Power Partner Ltd.,389.5,389.5,383.0,385.0,385.0,384.9,0.10000000000002274,,34466.0,13252917.3,169.0,6.5,1.6688061617458279,0.02598077422707788,78419.62899408284,384.5214791388615
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,HRL,Himalayan Reinsurance Limited,659.8,659.8,648.0,650.0,650.0,653.9,-3.8999999999999773,,66358.0,43222694.4,687.0,11.799999999999955,1.7884207335556161,-0.5964214711729587,62915.130131004364,651.3561951837005
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,HURJA,Himalaya Urja Bikas Company Limited,262.1,264.0,260.1,262.4,262.4,262.1,0.2999999999999545,,78902.0,20672877.5,260.0,3.8999999999999773,1.4879816863792357,0.114460129721463,79511.06730769231,262.00701503130466
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,ICFC,ICFC Finance Limited,623.0,632.0,620.4,629.7,629.7,632.0,-2.2999999999999545,,8482.0,5287439.8,54.0,11.600000000000023,1.861958266452652,-0.3639240506329042,97915.55185185185,623.3718226833294
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,ICFCD88,9% ICFC Finance Limited Debenture 2088,1145.0,1145.0,1145.0,1145.0,1145.0,1135.0,10.0,,25.0,28625.0,1.0,0.0,0.0,0.881057268722467,28625.0,1145.0
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,ICFCD89,8% ICFC Finance Limited Debenture 2089,1095.0,1095.0,1090.0,1090.0,1090.0,1100.0,-10.0,,80.0,87475.0,4.0,5.0,0.45662100456621,-0.9090909090909091,21868.75,1093.4375
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,IGI,IGI Prudential insurance Limited,444.0,450.0,436.0,440.0,440.0,438.5,1.5,,11046.0,4863448.8,70.0,14.0,3.153153153153153,0.34207525655644244,69477.84,440.29049429657795
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,IHL,Ingwa Hydropower Limited,447.0,447.0,422.2,428.0,428.0,443.0,-15.0,,57727.0,24923404.4,324.0,24.80000000000001,5.548098434004476,-3.3860045146726865,76924.08765432099,431.7460529734786
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,938.0,944.0,905.0,938.0,938.0,938.0,0.0,,8101.0,7403512.9,54.0,39.0,4.157782515991471,0.0,137102.09074074074,913.9011109739539
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,ILI,IME Life Insurance Company Limited,440.0,447.0,440.0,447.0,447.0,442.0,5.0,,13287.0,5915232.7,200.0,7.0,1.5909090909090908,1.1312217194570136,29576.163500000002,445.18948596372394
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,JBBL,Jyoti Bikas Bank Limited,380.0,380.0,346.9,363.0,363.0,364.9,-1.8999999999999773,,39504.0,14249720.2,174.0,33.10000000000002,8.71052631578948,-0.5206906001644225,81894.94367816091,360.71588193600644
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,JBBLPO,Jyoti Bikash  Bank Ltd. Promoter Share,181.4,181.4,181.4,181.4,181.4,181.4,0.0,,12516.0,2270402.4,1.0,0.0,0.0,0.0,2270402.4,181.4
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,JBLB,Jeevan Bikas Laghubitta  Bittya Sanstha Ltd,1374.4,1374.4,1309.0,1313.8,1313.8,1309.0,4.7999999999999545,,3953.0,5207408.0,110.0,65.40000000000009,4.75844004656578,0.36669213139801027,47340.07272727273,1317.3306349607892
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,JFL,Janaki Finance Company Limited,405.2,412.0,405.1,412.0,412.0,408.0,4.0,,2094.0,853067.6,21.0,6.899999999999977,1.7028627838104584,0.9803921568627451,40622.26666666666,407.38662846227317
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,JHAPA,Jhapa Energy Limited,1480.0,1597.0,1471.0,1525.0,1525.0,1500.0,25.0,,22792.0,34694480.8,454.0,126.0,8.513513513513514,1.6666666666666667,76419.56123348017,1522.2218673218672
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,JOSHI,Joshi Hydropower Development Company Ltd,289.9,290.0,285.4,288.0,288.0,286.0,2.0,,8464.0,2434595.4,66.0,4.600000000000023,1.5867540531217739,0.6993006993006993,36887.80909090909,287.6412334593573
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1080.2,1092.0,1080.0,1085.1,1085.1,1100.0,-14.900000000000091,,386.0,419095.5,6.0,12.0,1.1109053878911312,-1.3545454545454627,69849.25,1085.7396373056995
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,KBL,Kumari Bank Limited,209.4,229.0,209.4,221.3,221.3,220.4,0.9000000000000057,,261078.0,57585773.0,616.0,19.599999999999994,9.360076408787007,0.4083484573502748,93483.39772727272,220.56922835321245
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,KBLD86,10.25% KBL Debenture 2086,1185.0,1185.0,1185.0,1257.0,1257.0,1185.0,72.0,,10.0,12387.5,2.0,0.0,0.0,6.075949367088607,6193.75,1238.75
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,KBSH,Kutheli Bukhari Small Hydropower Limited,1637.0,1637.0,1580.0,1617.9,1617.9,1590.0,27.90000000000009,,520.0,827970.8,20.0,57.0,3.481979230299328,1.754716981132081,41398.54,1592.2515384615385
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,KDBY,Kumari Dhanabriddhi Yojana,11.47,11.67,11.46,11.51,11.51,11.47,0.03999999999999915,,477100.0,5509311.0,65.0,0.20999999999999908,1.8308631211856936,0.3487358326067929,84758.63076923077,11.547497380004192
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,KDL,Kalinchowk Darshan Limited,835.0,839.9,827.1,835.5,835.5,835.0,0.5,,1405.0,1173235.1,56.0,12.799999999999955,1.5329341317365215,0.059880239520958084,20950.62678571429,835.0427758007119
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,KEF,Kumari Equity Fund,10.98,11.15,10.98,11.0,11.0,10.99,0.009999999999999787,,263899.0,2917153.9,33.0,0.16999999999999993,1.5482695810564657,0.09099181073703173,88398.60303030303,11.05405439202119
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,KHPL,Kalinchock Hydropower Limited,326.7,376.8,326.7,376.8,376.8,327.7,49.10000000000002,,60.0,21108.0,6.0,50.10000000000002,15.335169880624433,14.983216356423565,3518.0,351.8
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,KKHC,Khanikhola Hydropower Co. Ltd.,282.4,282.4,265.1,267.0,267.0,269.0,-2.0,,41702.0,11156395.7,204.0,17.299999999999955,6.126062322946161,-0.7434944237918215,54688.21421568627,267.52663421418634
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,850.0,928.5,850.0,874.9,874.9,872.0,2.8999999999999773,,316.0,276074.9,18.0,78.5,9.235294117647058,0.33256880733944694,15337.494444444446,873.6547468354431
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,KPCL,Kalika power Company Ltd,509.1,509.1,495.1,501.4,501.4,500.0,1.3999999999999773,,4194.0,2096099.6,49.0,14.0,2.7499508937340402,0.2799999999999954,42777.54285714286,499.7853123509776
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,KSBBL,Kamana Sewa Bikas Bank Limited,482.2,495.0,482.2,493.0,493.0,490.0,3.0,,65923.0,32469151.8,166.0,12.800000000000011,2.654500207382831,0.6122448979591837,195597.30000000002,492.531465497626
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,KSY,Kumari Sabal Yojana,9.74,10.0,9.6,9.83,9.83,9.74,0.08999999999999986,,8050.0,79713.5,16.0,0.40000000000000036,4.106776180698155,0.9240246406570828,4982.09375,9.902298136645962
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,LBBL,Lumbini Bikas Bank Ltd.,491.0,493.7,485.0,490.8,490.8,490.5,0.30000000000001137,,54662.0,26668484.9,162.0,8.699999999999989,1.771894093686352,0.06116207951070568,164620.27716049383,487.87978668910756
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,LBBLD89,11% L.B.B.L. Debenture 2089,1245.0,1280.0,1245.0,1280.0,1280.0,1260.0,20.0,,51.0,64370.0,2.0,35.0,2.8112449799196786,1.5873015873015872,32185.0,1262.1568627450981
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,LBLD86,10% Laxmi Bank Debenture 2086,1144.0,1144.0,1144.0,1208.0,1208.0,1175.0,33.0,,16.0,18368.0,2.0,0.0,0.0,2.8085106382978724,9184.0,1148.0
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,LBLD88,8.5% Laxmi Bank Debenture 2088,1087.4,1087.4,1063.0,1063.0,1063.0,1084.4,-21.40000000000009,,359.0,383525.0,5.0,24.40000000000009,2.2438844951259966,-1.9734415344891267,76705.0,1068.3147632311977
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,LEC,Liberty Energy Company Limited,242.2,242.2,230.0,233.5,233.5,233.4,0.09999999999999432,,124707.0,29074310.3,336.0,12.199999999999989,5.037159372419484,0.04284490145672421,86530.68541666667,233.1409648215417
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,LICN,Life Insurance Corporation (Nepal) Limited,815.0,822.5,810.2,818.0,818.0,815.0,3.0,,7644.0,6220128.4,61.0,12.299999999999955,1.5092024539877245,0.36809815950920244,101969.31803278689,813.7268969126112
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,936.0,960.0,936.0,955.0,955.0,936.2,18.799999999999955,,168.0,159134.0,10.0,24.0,2.564102564102564,2.00811792352061,15913.4,947.2261904761905
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,LSL,Laxmi Sunrise Bank Limited,226.9,226.9,222.0,225.0,225.0,225.8,-0.8000000000000114,,124190.0,27924275.5,215.0,4.900000000000006,2.1595416483032195,-0.35429583702392,129880.3511627907,224.85124003542958
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,LUK,Laxmi Unnati Kosh,10.3,10.34,10.15,10.15,10.15,10.2,-0.049999999999998934,,6700.0,68089.0,7.0,0.1899999999999995,1.8446601941747525,-0.49019607843136215,9727.0,10.162537313432836
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,LVF2,Laxmi Value Fund 2,10.0,10.3,10.0,10.0,10.0,9.92,0.08000000000000007,,3900.0,39740.0,22.0,0.3000000000000007,3.000000000000007,0.8064516129032264,1806.3636363636363,10.189743589743589
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,MABEL,Mabilung Energy Limited,740.0,748.9,723.2,736.4,736.4,739.0,-2.6000000000000227,,37564.0,27618230.1,357.0,25.699999999999932,3.472972972972964,-0.3518267929634672,77361.98907563026,735.2313411777234
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,MAKAR,Makar Jitumaya Suri Hydropower Limited,482.5,515.0,482.5,510.0,510.0,507.8,2.1999999999999886,,9660.0,4916780.0,81.0,32.5,6.7357512953367875,0.4332414336352872,60700.98765432099,508.98343685300205
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,MANDU,Mandu Hydropower Limited,820.0,835.0,820.0,830.0,830.0,830.0,0.0,,687.0,566746.0,23.0,15.0,1.8292682926829267,0.0,24641.130434782608,824.957787481805
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,890.0,905.0,866.0,882.0,882.0,892.0,-10.0,,829.0,732218.2,22.0,39.0,4.382022471910112,-1.1210762331838564,33282.645454545454,883.2547647768395
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,284.1,291.9,284.1,291.9,291.9,288.0,3.8999999999999773,,19196.0,5569076.4,223.0,7.7999999999999545,2.7455121436113883,1.3541666666666587,24973.43677130045,290.11650343821634
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,MBL,Machhapuchhre Bank Limited,254.0,254.9,250.0,253.2,253.2,254.0,-0.8000000000000114,,135690.0,34266566.2,184.0,4.900000000000006,1.9291338582677189,-0.3149606299212643,186231.3380434783,252.53567838455305
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,MBLD2085,10.25% Machhapuchhre Bank Debenture 2085,1164.0,1164.0,1129.1,1129.1,1129.1,1200.0,-70.90000000000009,,25.0,28576.5,2.0,34.90000000000009,2.9982817869415883,-5.908333333333341,14288.25,1143.06
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,MBLEF,MBL Equity Fund,10.0,10.25,10.0,10.23,10.23,10.03,0.20000000000000107,,121600.0,1238694.0,17.0,0.25,2.5,1.9940179461615262,72864.35294117648,10.186628289473685
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,MCHL,Menchhiyam Hydropower Limited,318.4,326.8,318.4,322.9,322.9,322.0,0.8999999999999773,,8972.0,2876661.0,71.0,8.400000000000034,2.63819095477388,0.27950310559005503,40516.35211267605,320.6265046812305
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,MDB,Miteri Development Bank Limited,610.0,612.4,606.0,612.4,612.4,611.0,1.3999999999999773,,4898.0,2985099.0,31.0,6.399999999999977,1.0491803278688487,0.22913256955809777,96293.51612903226,609.4526337280523
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,MEHL,Manakamana Engineering Hydropower Limited,385.0,391.0,380.0,380.0,380.0,380.1,-0.10000000000002274,,3553.0,1353494.4,49.0,11.0,2.857142857142857,-0.026308866087877594,27622.33469387755,380.9441035744441
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,MEL,Modi Energy Limited,235.0,248.0,235.0,248.0,248.0,242.0,6.0,,19013.0,4643268.6,174.0,13.0,5.531914893617021,2.479338842975207,26685.45172413793,244.21546310419185
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,MEN,Mountain Energy Nepal Limited,613.0,623.9,609.0,620.0,620.0,607.9,12.100000000000023,,146579.0,90416541.3,654.0,14.899999999999977,2.4306688417618236,1.9904589570653104,138251.59220183486,616.8451231076757
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,MERO,Mero Microfinance Bittiya Sanstha Ltd.,717.0,729.0,716.0,729.0,729.0,717.0,12.0,,4120.0,2973110.0,42.0,13.0,1.813110181311018,1.6736401673640167,70788.33333333333,721.6286407766991
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,MFIL,Manjushree Finance Ltd.,780.0,815.0,780.0,791.0,791.0,794.0,-3.0,,18374.0,14501543.7,150.0,35.0,4.487179487179487,-0.3778337531486146,96676.958,789.2426091215848
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,MFLD85,9.5% Manjushree Finance Limited Debenture 2085,1120.7,1120.7,1064.0,1064.0,1064.0,1134.5,-70.5,,10697.0,11390580.5,11.0,56.700000000000045,5.059337913803876,-6.21419127368885,1035507.3181818182,1064.8387865756754
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,MHCL,Molung Hydropower Company Limited,358.5,365.0,356.1,360.0,360.0,362.0,-2.0,,2517.0,910189.0,50.0,8.899999999999977,2.482566248256618,-0.5524861878453038,18203.78,361.616607071911
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,MHL,Mandakini Hydropower Limited,504.0,506.9,500.0,506.5,506.5,505.1,1.3999999999999773,,10989.0,5520641.1,71.0,6.899999999999977,1.3690476190476146,0.27717283706196344,77755.50845070422,502.37884247884244
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,MHNL,Mountain Hydro Nepal Limited,274.0,275.8,270.0,273.9,273.9,274.0,-0.10000000000002274,,11115.0,3028528.3,65.0,5.800000000000011,2.1167883211678875,-0.0364963503649718,46592.74307692307,272.47218173639226
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,MKCL,Muktinath Krishi Company Limited,1295.0,1299.0,1272.0,1296.0,1296.0,1290.0,6.0,,1071.0,1374103.0,28.0,27.0,2.084942084942085,0.46511627906976744,49075.107142857145,1283.0093370681607
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,MKHC,Maya Khola Hydropower Company Limited,337.0,337.0,326.0,334.4,334.4,337.0,-2.6000000000000227,,27800.0,9248814.9,143.0,11.0,3.2640949554896146,-0.7715133531157338,64677.027272727275,332.69118345323744
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,MKHL,Mai Khola Hydropower Limited,559.0,559.0,550.0,552.0,552.0,558.0,-6.0,,3047.0,1681302.2,65.0,9.0,1.6100178890876566,-1.0752688172043012,25866.187692307692,551.7893665900885
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,MKJC,Mailung Khola Jal Vidhyut Company Limited,509.5,513.0,497.0,512.6,512.6,505.9,6.7000000000000455,,9478.0,4816207.0,65.0,16.0,3.140333660451423,1.3243724056137667,74095.4923076923,508.1459168600971
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1195.0,1200.0,1190.0,1200.0,1200.0,1196.0,4.0,,1014.0,1211923.0,19.0,10.0,0.8368200836820083,0.33444816053511706,63785.42105263158,1195.1903353057198
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,MLBL,Mahalaxmi Bikas Bank Ltd.,366.0,373.0,366.0,369.9,369.9,367.0,2.8999999999999773,,15867.0,5853170.7,96.0,7.0,1.912568306010929,0.7901907356948167,60970.528125000004,368.8895632444697
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1289.0,1293.0,1254.3,1290.0,1290.0,1289.0,1.0,,320.0,405358.2,14.0,38.700000000000045,3.002327385570213,0.07757951900698215,28954.157142857144,1266.744375
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1830.0,1835.0,1800.0,1819.0,1819.0,1801.0,18.0,,462.0,835216.0,18.0,35.0,1.912568306010929,0.9994447529150472,46400.88888888889,1807.82683982684
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,MMF1,Mega Mutual Fund -1,9.32,9.6,9.32,9.48,9.48,9.55,-0.07000000000000028,,15997.0,150287.59,32.0,0.27999999999999936,3.0042918454935554,-0.7329842931937203,4696.4871875,9.394735887978996
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,520.0,535.0,519.0,531.0,531.0,513.0,18.0,,20298.0,10721973.1,208.0,16.0,3.076923076923077,3.508771929824561,51547.94759615384,528.2280569514238
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,MNBBL,Muktinath Bikas Bank Ltd.,376.5,377.0,371.0,376.0,376.0,375.0,1.0,,33110.0,12410323.8,198.0,6.0,1.593625498007968,0.26666666666666666,62678.40303030304,374.82101479915434
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,MND84/85,Muktinath Debenture 2084/85,1075.0,1075.0,1061.0,1061.0,1061.0,1072.7,-11.700000000000045,,804.0,854446.2,5.0,14.0,1.302325581395349,-1.0907056959075272,170889.24,1062.7440298507463
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,MNMF1,Muktinath Mutual Fund 1,9.73,10.03,9.73,10.01,10.01,9.8,0.20999999999999908,,30730.0,302404.7,27.0,0.29999999999999893,3.0832476875642234,2.142857142857133,11200.174074074075,9.840699642043607
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,MPFL,Multipurpose Finance Company  Limited,616.2,623.0,610.1,620.9,620.9,619.9,1.0,,9601.0,5915823.1,53.0,12.899999999999977,2.0934761441090517,0.16131634134537828,111619.30377358489,616.1673888136652
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,MSHL,Mid Solu Hydropower Limited,707.0,707.0,692.3,694.0,694.0,708.0,-14.0,,1422.0,989765.9,24.0,14.700000000000045,2.0792079207920855,-1.977401129943503,41240.245833333334,696.0379043600562
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1235.0,1271.0,1235.0,1256.0,1256.0,1243.5,12.5,,1124.0,1400958.8,29.0,36.0,2.91497975708502,1.0052271813429836,48308.92413793103,1246.4046263345197
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,NABBC,Narayani Development Bank Limited,960.0,1018.0,917.0,960.0,960.0,941.9,18.100000000000023,,4892.0,4689937.1,61.0,101.0,10.520833333333334,1.9216477333050244,76884.21475409836,958.6952371218315
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,NABIL,Nabil Bank Limited,538.7,540.0,534.0,537.0,537.0,537.0,0.0,,68884.0,37050047.9,496.0,6.0,1.1137924633376646,0.0,74697.67721774193,537.8614467800941
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,NABILD2089,7% Nabil Debenture 2089,1102.0,1102.0,1102.0,1102.0,1102.0,1135.0,-33.0,,25.0,27550.0,1.0,0.0,0.0,-2.907488986784141,27550.0,1102.0
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,NABILD87,9% Nabil Debenture 2087,1133.1,1133.1,1133.1,1133.1,1133.1,1150.0,-16.90000000000009,,25.0,28327.5,1.0,0.0,0.0,-1.469565217391312,28327.5,1133.1
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,745.0,756.0,736.0,756.0,756.0,745.0,11.0,,1017.0,761676.0,22.0,20.0,2.684563758389262,1.476510067114094,34621.63636363636,748.9439528023598
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,NBBD2085,10.25% NBBL Debenture 2085,1127.0,1127.0,1103.0,1103.0,1103.0,1125.9,-22.90000000000009,,425.0,470322.5,5.0,24.0,2.129547471162378,-2.0339284128253032,94064.5,1106.6411764705883
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,NBF2,NABIL BALANCED FUND-2,10.0,10.19,9.73,10.19,10.19,10.0,0.1899999999999995,,66915.0,679690.9,15.0,0.4599999999999991,4.599999999999991,1.899999999999995,45312.72666666667,10.157526712994096
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,NBF3,Nabil Balanced Fund-3,9.98,9.98,9.9,9.98,9.98,9.98,0.0,,8050.0,79957.5,21.0,0.08000000000000007,0.8016032064128262,0.0,3807.5,9.932608695652174
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,NBL,Nepal Bank Limited,257.5,274.8,257.5,273.7,273.7,271.0,2.6999999999999886,,59175.0,16182374.6,260.0,17.30000000000001,6.718446601941752,0.9963099630996268,62239.902307692304,273.4664064216307
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,NBLD85,Nabil Debenture 2085,1084.0,1085.0,1084.0,1085.0,1085.0,1085.0,0.0,,40125.0,43535525.0,4.0,1.0,0.09225092250922509,0.0,10883881.25,1084.997507788162
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,NBLD87,8.5% Nepal Bank Debenture 2087,1110.1,1110.1,1110.1,1110.1,1110.1,1130.0,-19.90000000000009,,80.0,88808.0,1.0,0.0,0.0,-1.7610619469026627,88808.0,1110.1
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1565.0,1565.0,1532.0,1563.0,1563.0,1557.0,6.0,,386.0,594677.6,16.0,33.0,2.1086261980830674,0.3853564547206166,37167.35,1540.6155440414507
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,NFS,Nepal Finance Ltd.,572.2,578.9,564.1,570.0,570.0,573.0,-3.0,,6610.0,3778767.4,65.0,14.799999999999955,2.5865082139112117,-0.5235602094240838,58134.88307692308,571.6743419062027
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,NGPL,Ngadi Group Power Ltd.,455.0,458.1,450.0,455.5,455.5,453.5,2.0,,345642.0,157012496.5,662.0,8.100000000000023,1.7802197802197852,0.4410143329658214,237178.99773413897,454.26336064482905
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,NHDL,Nepal Hydro Developers Ltd.,651.7,651.7,635.0,642.2,642.2,633.0,9.200000000000045,,1195.0,772521.5,22.0,16.700000000000045,2.562528770906866,1.453396524486579,35114.61363636364,646.4615062761507
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,NHPC,National Hydro Power Company Limited,280.0,305.0,280.0,301.0,301.0,293.0,8.0,,1073288.0,321530116.0,1982.0,25.0,8.928571428571429,2.7303754266211606,162225.08375378407,299.5748727275438
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,NIBLGF,NIBL Growth Fund,9.78,9.78,9.31,9.32,9.32,9.5,-0.17999999999999972,,3150.0,29822.0,12.0,0.46999999999999886,4.805725971370132,-1.8947368421052602,2485.1666666666665,9.467301587301588
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,NIBLSTF,NIBL Stable Fund,9.16,9.34,9.16,9.33,9.33,9.34,-0.009999999999999787,,3810.0,34995.6,18.0,0.17999999999999972,1.9650655021834031,-0.10706638115631464,1944.1999999999998,9.1851968503937
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,NIBSF2,NIBL Samriddhi Fund -2,9.19,9.6,9.19,9.58,9.58,9.46,0.11999999999999922,,5950.0,56117.0,12.0,0.41000000000000014,4.461371055495105,1.2684989429175393,4676.416666666667,9.43142857142857
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,NICA,NIC Asia Bank Ltd.,354.0,354.0,349.0,350.5,350.5,347.3,3.1999999999999886,,56407.0,19837004.2,258.0,5.0,1.4124293785310735,0.9213936078318423,76887.61317829457,351.67628485826225
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,NICAD2091,7% NIC ASIA Debenture 2091,1051.5,1065.0,1051.5,1065.0,1065.0,1084.0,-19.0,,50.0,52912.5,2.0,13.5,1.2838801711840229,-1.7527675276752765,26456.25,1058.25
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,NICBF,NIC Asia Balanced Fund,9.7,9.8,9.7,9.7,9.7,9.75,-0.05000000000000071,,5365.0,52050.5,5.0,0.10000000000000142,1.0309278350515612,-0.5128205128205201,10410.1,9.701863932898416
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,NICFC,NIC Asia Flexi CAP Fund,9.35,9.59,9.32,9.59,9.59,9.55,0.03999999999999915,,12400.0,116759.0,20.0,0.2699999999999996,2.887700534759354,0.418848167539258,5837.95,9.416048387096774
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,NICGF2,NIC ASIA Growth Fund-2,9.8,9.8,9.28,9.72,9.72,9.69,0.030000000000001137,,1600.0,15205.0,15.0,0.5200000000000014,5.306122448979606,0.309597523219826,1013.6666666666666,9.503125
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,NICL,Nepal Insurance Co. Ltd.,501.1,514.0,501.1,510.0,510.0,506.0,4.0,,10260.0,5222894.8,90.0,12.899999999999977,2.574336459788461,0.7905138339920948,58032.16444444444,509.05407407407404
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,580.0,596.0,571.1,579.9,579.9,588.5,-8.600000000000023,,8337.0,4825957.7,124.0,24.899999999999977,4.2931034482758585,-1.461342395921839,38919.01370967742,578.8602255007797
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,NICSF,NIC Asia Select Fund 30,9.07,9.34,9.07,9.32,9.32,9.3,0.019999999999999574,,4925.0,45350.5,16.0,0.2699999999999996,2.9768467475192897,0.2150537634408556,2834.40625,9.208223350253807
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,NIFRA,Nepal Infrastructure Bank Limited,269.9,269.9,265.2,269.0,269.0,266.7,2.3000000000000114,,93897.0,25085140.8,525.0,4.699999999999989,1.7413856984068135,0.8623922009748825,47781.220571428574,267.1559346943992
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,NIFRAGED,Nifra Green Energy Debenture 6% - 2088/89,1062.0,1062.0,1054.0,1054.0,1054.0,1094.8,-40.799999999999955,,213.0,224815.0,3.0,8.0,0.7532956685499058,-3.7267080745341574,74938.33333333333,1055.469483568075
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,NIL,Neco Insurance Limited,633.4,633.4,625.1,632.0,632.0,627.0,5.0,,5380.0,3389786.1,51.0,8.299999999999955,1.3103883801705012,0.7974481658692184,66466.39411764705,630.0717657992565
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,NIMB,Nepal Investment Mega Bank Limited,210.0,210.0,198.6,200.6,200.6,200.7,-0.09999999999999432,,132132.0,26494744.5,402.0,11.400000000000006,5.4285714285714315,-0.04982561036372413,65907.32462686567,200.51724411951685
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,NIMBD90,10% NIMB Debenture 2090,1223.0,1223.0,1218.0,1218.0,1218.0,1245.0,-27.0,,53.0,64679.0,3.0,5.0,0.4088307440719542,-2.1686746987951806,21559.666666666668,1220.3584905660377
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,NLG,NLG Insurance Company Ltd.,574.0,585.0,569.0,574.0,574.0,583.9,-9.899999999999977,,29737.0,17001280.5,146.0,16.0,2.7874564459930316,-1.6954958040760366,116447.12671232877,571.7214413020815
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,NLIC,Nepal Life Insurance Co. Ltd.,770.1,776.0,765.2,774.2,774.2,768.2,6.0,,11818.0,9127959.7,110.0,10.799999999999955,1.4024152707440534,0.7810466024472793,82981.45181818181,772.3777035031308
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,NLICL,National Life Insurance Co. Ltd.,591.0,597.9,585.2,594.0,594.0,591.0,3.0,,20475.0,12036736.0,65.0,12.699999999999932,2.148900169204726,0.5076142131979695,185180.55384615384,587.8747741147741
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,NMB,NMB Bank Limited,251.0,251.0,245.0,249.4,249.4,248.0,1.4000000000000057,,43585.0,10804689.5,154.0,6.0,2.3904382470119523,0.5645161290322603,70160.32142857143,247.89926580245498
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,NMB50,NMB 50,10.57,10.84,10.57,10.84,10.84,10.84,0.0,,600.0,6405.0,3.0,0.2699999999999996,2.554399243140961,0.0,2135.0,10.675
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,NMBD2085,10 % NMB DEBENTURE 2085,1160.0,1160.0,1160.0,1160.0,1160.0,1160.0,0.0,,50.0,58000.0,2.0,0.0,0.0,0.0,29000.0,1160.0
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,NMBHF2,NMB Hybrid Fund L- II,9.6,9.88,9.6,9.64,9.64,9.64,0.0,,155600.0,1503378.0,31.0,0.28000000000000114,2.9166666666666785,0.0,48496.06451612903,9.66181233933162
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,NMBMF,NMB  Microfinance Bittiya Sanstha Ltd.,635.0,646.8,628.0,637.0,637.0,647.0,-10.0,,2557.0,1619311.7,30.0,18.799999999999955,2.9606299212598355,-1.545595054095827,53977.056666666664,633.2857645678529
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,NMFBS,National Laghubitta Bittiya Sanstha Limited,1155.0,1155.0,1137.1,1140.0,1140.0,1140.2,-0.20000000000004547,,3403.0,3886725.6,38.0,17.90000000000009,1.5497835497835577,-0.01754078231889541,102282.25263157894,1142.1468116367912
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,NMIC,Nepal Micro Insurance Company Limited,1065.0,1067.0,1030.3,1049.8,1049.8,1045.0,4.7999999999999545,,4242.0,4419131.2,105.0,36.700000000000045,3.446009389671366,0.45933014354066554,42086.96380952381,1041.7565299387081
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,586.1,595.0,581.0,590.0,590.0,588.0,2.0,,7313.0,4303556.8,67.0,14.0,2.3886708752772563,0.3401360544217687,64232.19104477612,588.4803500615342
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,NRIC,Nepal Reinsurance Company Limited,922.0,922.0,905.6,911.0,911.0,916.8,-5.7999999999999545,,16816.0,15321507.8,213.0,16.399999999999977,1.778741865509759,-0.6326352530540963,71931.96150234742,911.1267721217888
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,NRM,Nepal Republic Media Limited,390.0,404.0,390.0,393.3,393.3,399.9,-6.599999999999966,,35938.0,14265543.0,310.0,14.0,3.5897435897435894,-1.6504126031507793,46017.88064516129,396.94871723523846
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,NRN,NRN Infrastructure and Development Limited,1409.0,1430.0,1390.0,1397.0,1397.0,1400.0,-3.0,,52693.0,73869569.8,340.0,40.0,2.8388928317955995,-0.2142857142857143,217263.44058823527,1401.8858254417094
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,NSIF2,NMB Sulav Investment Fund - 2,10.73,10.9,10.71,10.83,10.83,10.72,0.10999999999999943,,143680.0,1554410.2,15.0,0.1899999999999995,1.7707362534948694,1.0261194029850693,103627.34666666666,10.818556514476615
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,NSY,Nepal Life Samriddhi Lagani Yojana,9.46,9.7,9.46,9.69,9.69,9.53,0.16000000000000014,,5000.0,47876.0,30.0,0.23999999999999844,2.5369978858350786,1.6789087093389312,1595.8666666666666,9.5752
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,NTC,Nepal Doorsanchar Company Limited,904.0,904.0,896.0,900.0,900.0,900.0,0.0,,14697.0,13234269.6,189.0,8.0,0.8849557522123894,0.0,70022.59047619047,900.474219228414
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,658.0,667.9,658.0,665.0,665.0,658.0,7.0,,2990.0,1979699.6,42.0,9.899999999999977,1.504559270516714,1.0638297872340425,47135.704761904766,662.106889632107
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,NWCL,Nepal Warehousing Company Limited ,805.7,817.0,805.7,811.1,811.1,810.2,0.8999999999999773,,885.0,718098.8,33.0,11.299999999999955,1.4025071366513533,0.11108368304122158,21760.5696969697,811.4110734463277
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,NYADI,Nyadi Hydropower Limited,398.6,400.1,393.6,395.2,395.2,398.3,-3.1000000000000227,,5751.0,2289696.2,78.0,6.5,1.630707476166583,-0.7783078081847911,29355.07948717949,398.1387932533473
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,OHL,Oriental Hotels Limited,692.5,700.0,692.5,699.0,699.0,696.0,3.0,,804.0,561765.0,12.0,7.5,1.083032490974729,0.43103448275862066,46813.75,698.7126865671642
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,OMPL,Om Megashree Pharmaceuticals Limited,1175.0,1195.0,1169.0,1195.0,1195.0,1185.0,10.0,,2328.0,2759217.0,86.0,26.0,2.2127659574468086,0.8438818565400843,32083.918604651164,1185.2306701030927
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,PBD84,10.15% Prime Debenture 2084,1140.0,1140.0,1084.0,1084.0,1084.0,1140.0,-56.0,,225.0,248320.0,5.0,56.0,4.912280701754386,-4.912280701754386,49664.0,1103.6444444444444
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,PBD85,8.75 % Prime Debenture 2085,1082.0,1082.0,1063.0,1063.0,1063.0,1081.0,-18.0,,650.0,693209.5,6.0,19.0,1.756007393715342,-1.6651248843663276,115534.91666666667,1066.476153846154
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,PBD88,10% Prime Debenture 2088,1215.0,1215.0,1215.0,1215.0,1215.0,1212.0,3.0,,25.0,30375.0,1.0,0.0,0.0,0.24752475247524752,30375.0,1215.0
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,PBLD87,8.5% Prabhu Bank Debenture 2087,1120.0,1120.0,1120.0,1120.0,1120.0,1112.0,8.0,,50.0,56000.0,2.0,0.0,0.0,0.7194244604316548,28000.0,1120.0
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,PCBL,Prime Commercial Bank Ltd.,246.0,247.6,242.5,247.0,247.0,245.7,1.3000000000000114,,49594.0,12182557.6,149.0,5.099999999999994,2.073170731707315,0.5291005291005337,81762.13154362416,245.6457958624027
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,PCIL,Palpa Cement Industries Limited,800.0,839.9,800.0,820.0,820.0,839.9,-19.899999999999977,,66085.0,54409805.0,1713.0,39.89999999999998,4.987499999999997,-2.36932968210501,31762.875072971394,823.3306347885299
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,PFL,Pokhara Finance Ltd.,382.9,382.9,376.0,376.5,376.5,378.0,-1.5,,3344.0,1259275.0,32.0,6.899999999999977,1.8020370854008823,-0.3968253968253968,39352.34375,376.5774521531101
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,PHCL,Peoples Hydropower Company Limited,308.0,313.9,308.0,311.0,311.0,310.0,1.0,,65556.0,20372989.9,223.0,5.899999999999977,1.9155844155844082,0.3225806451612903,91358.699103139,310.7723152724388
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,PMHPL,Panchakanya Mai Hydropower Ltd,358.5,359.5,346.5,349.0,349.0,351.0,-2.0,,9150.0,3193486.8,56.0,13.0,3.626220362622036,-0.5698005698005698,57026.549999999996,349.0149508196721
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,PMLI,Prabhu Mahalaxmi Life Insurance Limited,462.3,470.0,462.3,469.6,469.6,465.2,4.400000000000034,,1759.0,818509.9,93.0,7.699999999999989,1.6655851178888144,0.9458297506448913,8801.181720430108,465.32683342808417
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,PPCL,Panchthar Power Compant Limited,395.0,395.0,380.2,390.0,390.0,384.4,5.600000000000023,,27569.0,10675195.2,86.0,14.800000000000011,3.7468354430379778,1.456815816857446,124130.17674418604,387.21735282382383
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,PPL,People's Power Limited,360.0,365.8,355.0,360.8,360.8,365.8,-5.0,,50534.0,18195044.8,208.0,10.800000000000011,3.000000000000003,-1.366867140513942,87476.17692307693,360.05550322555115
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,PRIN,Prabhu Insurance Ltd.,669.0,669.0,661.1,667.8,667.8,664.9,2.8999999999999773,,4490.0,2993528.2,42.0,7.899999999999977,1.1808669656203254,0.4361558129041927,71274.48095238095,666.7100668151448
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,PROFL,Progressive Finance Limited,454.9,454.9,441.0,441.0,441.0,443.0,-2.0,,3077.0,1363465.0,28.0,13.899999999999977,3.055616619037146,-0.4514672686230248,48695.17857142857,443.1150471238219
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,PRSF,Prabhu Smart Fund,12.92,13.05,12.92,13.05,13.05,12.92,0.13000000000000078,,149815.0,1949392.05,37.0,0.13000000000000078,1.0061919504644024,1.0061919504644024,52686.27162162162,13.011995127323699
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,PRVU,Prabhu  Bank Limited,200.0,200.8,199.0,200.4,200.4,200.0,0.4000000000000057,,69059.0,13820829.3,300.0,1.8000000000000114,0.9000000000000057,0.20000000000000281,46069.431000000004,200.13074762159894
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,PSF,Prabhu Select Fund,12.3,12.54,12.3,12.54,12.54,12.3,0.23999999999999844,,14250.0,176870.5,23.0,0.23999999999999844,1.951219512195109,1.951219512195109,7690.021739130435,12.411964912280702
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,PURE,Pure Energy Limited,980.0,980.0,959.9,969.0,969.0,973.0,-4.0,,11438.0,11039027.9,159.0,20.100000000000023,2.051020408163268,-0.41109969167523125,69427.84842767296,965.1187183073964
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,RADHI,Radhi Bidyut Company Ltd,795.0,795.0,775.1,785.0,785.0,792.0,-7.0,,91971.0,72365724.5,225.0,19.899999999999977,2.5031446540880475,-0.8838383838383838,321625.4422222222,786.8319850822542
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,RAWA,Rawa Energy Development Limited,580.0,584.0,576.0,584.0,584.0,580.5,3.5,,789.0,458748.0,22.0,8.0,1.3793103448275863,0.6029285099052542,20852.18181818182,581.4296577946768
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,RBBF40,RBB Focus 40,9.3,9.85,9.3,9.61,9.61,9.31,0.29999999999999893,,10000.0,96144.0,14.0,0.5499999999999989,5.9139784946236436,3.222341568206218,6867.428571428572,9.6144
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,RBCL,Rastriya Beema Company Limited,15300.0,15635.0,15120.0,15635.0,15635.0,15347.7,287.2999999999993,,640.0,9881015.0,47.0,515.0,3.366013071895425,1.8719417241671341,210234.36170212767,15439.0859375
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,RBCLPO,Rastriya Beema Company Limited Promoter Share,11990.0,12725.4,11990.0,12162.0,12162.0,11895.0,267.0,,200.0,2462808.0,14.0,735.3999999999996,6.133444537114259,2.2446406052963432,175914.85714285713,12314.04
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,RFPL,River Falls Power Limited,380.0,386.2,375.1,381.0,381.0,379.8,1.1999999999999886,,22090.0,8398542.7,153.0,11.099999999999966,2.9210526315789385,0.31595576619273,54892.435947712416,380.19659121774555
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,RHGCL,Rapti Hydro And General Construction Limited,312.0,314.0,306.0,306.6,306.6,313.9,-7.2999999999999545,,50694.0,15676170.9,212.0,8.0,2.564102564102564,-2.325581395348823,73944.20235849057,309.2312877263582
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,285.0,287.0,281.0,283.0,283.0,284.0,-1.0,,17437.0,4944984.4,107.0,6.0,2.1052631578947367,-0.35211267605633806,46214.80747663552,283.5914664219763
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,RIDI,Ridi Power Company Limited,365.0,385.0,365.0,376.0,376.0,364.9,11.100000000000023,,1144591.0,432764226.5,2592.0,20.0,5.47945205479452,3.0419292956974577,166961.50713734567,378.0950806882109
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,RLEL,Ridge Line Energy Limited,1027.1,1085.0,1027.1,1075.0,1075.0,1080.0,-5.0,,12266.0,13113942.0,387.0,57.90000000000009,5.637231038847249,-0.4629629629629629,33886.15503875969,1069.129463557802
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,RLFL,Reliance Finance Ltd.,444.9,445.0,434.0,436.2,436.2,442.5,-6.300000000000011,,10965.0,4803812.2,77.0,11.0,2.4724657226343,-1.4237288135593245,62387.17142857143,438.1041678066576
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,RMF1,RBB Mutual Fund 1,10.0,10.01,9.7,9.85,9.85,10.05,-0.20000000000000107,,14610.0,145688.0,15.0,0.3100000000000005,3.100000000000005,-1.9900497512437916,9712.533333333333,9.97180013689254
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,RMF2,RBB Mutual Fund 2,9.81,10.4,9.81,10.4,10.4,10.1,0.3000000000000007,,900.0,9061.0,4.0,0.5899999999999999,6.014271151885829,2.9702970297029774,2265.25,10.067777777777778
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,RNLI,Reliable Nepal Life Insurance Limited,465.0,473.0,465.0,468.2,468.2,469.4,-1.1999999999999886,,9758.0,4567711.9,203.0,8.0,1.7204301075268817,-0.25564550489986976,22501.043842364536,468.0991904078705
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,675.2,676.0,665.0,665.0,665.0,675.0,-10.0,,3529.0,2364444.9,48.0,11.0,1.6291469194312795,-1.4814814814814816,49259.268749999996,670.0042221592519
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,RSML,Reliance Spinning Mills Limited,3969.0,3969.0,3700.0,3745.0,3745.0,3780.0,-35.0,,22770.0,85475090.4,607.0,269.0,6.777525825144873,-0.9259259259259258,140815.63492586493,3753.8467457180504
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,RSY,Reliable Samriddhi Yojana,10.26,10.43,10.15,10.22,10.22,10.4,-0.17999999999999972,,38847.0,399358.51,24.0,0.27999999999999936,2.7290448343079863,-1.7307692307692282,16639.937916666666,10.280292171853683
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,RURU,Ru Ru Jalbidhyut Pariyojana Limited,650.0,685.0,650.0,669.9,669.9,667.0,2.8999999999999773,,11618.0,7748381.3,82.0,35.0,5.384615384615385,0.4347826086956488,94492.45487804878,666.9290153210535
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SABBL,Salapa Bikas Bank Limited,1291.0,1291.0,1217.1,1220.0,1220.0,1230.0,-10.0,,10696.0,13182154.0,289.0,73.90000000000009,5.724244771494972,-0.8130081300813009,45612.989619377164,1232.4377337322364
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SADBL,Shangrila Development Bank Ltd.,432.0,432.0,409.0,414.9,414.9,414.0,0.8999999999999773,,35172.0,14512353.5,154.0,23.0,5.324074074074074,0.21739130434782059,94236.06168831169,412.6109831684294
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SAGAR,Sagar Distillery Limited,1720.0,1725.0,1700.0,1702.1,1702.1,1720.1,-18.0,,9335.0,15997374.9,154.0,25.0,1.4534883720930232,-1.0464507877448987,103879.0577922078,1713.6984359935727
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SAGF,Sanima Growth Fund,10.2,10.2,10.2,10.2,10.2,10.2,0.0,,3300.0,33660.0,6.0,0.0,0.0,0.0,5610.0,10.2
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SAHAS,Sahas Urja Limited,716.6,716.6,678.1,687.0,687.0,682.5,4.5,,198887.0,136965253.6,1136.0,38.5,5.37259279933017,0.6593406593406593,120568.00492957747,688.6586534062055
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SAIL,Shreenagar Agritech Industries Limited,1083.0,1148.0,1083.0,1139.0,1139.0,1140.0,-1.0,,23109.0,26315873.5,331.0,65.0,6.001846722068329,-0.08771929824561403,79504.1495468278,1138.771625773508
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SALICO,Sagarmatha Lumbini Insurance Co. Limited,597.0,600.0,595.0,598.0,598.0,596.0,2.0,,1492.0,891287.0,19.0,5.0,0.8375209380234505,0.33557046979865773,46909.84210526316,597.377345844504
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SANIMA,Sanima Bank Limited,368.0,369.5,360.4,368.0,368.0,367.0,1.0,,192221.0,69902416.7,291.0,9.100000000000023,2.4728260869565277,0.2724795640326975,240214.49037800689,363.6565031916388
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SANVI,Sanvi Energy Limited,695.4,735.0,695.4,724.9,724.9,732.0,-7.100000000000023,,26684.0,19315629.6,282.0,39.60000000000002,5.694564279551341,-0.9699453551912599,68495.14042553192,723.8655973617149
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SAPDBL,Saptakoshi Development Bank Ltd,780.6,810.1,780.6,808.3,808.3,792.0,16.299999999999955,,27880.0,22287503.7,211.0,29.5,3.7791442480143473,2.058080808080802,105627.97962085308,799.4083106169297
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SARBTM,Sarbottam Cement Limited,875.0,875.0,860.0,869.0,869.0,865.1,3.8999999999999773,,11757.0,10188736.2,103.0,15.0,1.7142857142857144,0.45081493468962863,98919.76893203883,866.6102066853789
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SBCF,Sunrise Bluechip Fund,9.77,9.85,9.77,9.83,9.83,9.98,-0.15000000000000036,,7450.0,72968.5,11.0,0.08000000000000007,0.8188331627430918,-1.5030060120240516,6633.5,9.794429530201342
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SBD89,10.25% Sanima Debenture 2089,1242.0,1242.0,1195.0,1195.0,1195.0,1280.0,-85.0,,90.0,110000.0,3.0,47.0,3.784219001610306,-6.640625,36666.666666666664,1222.2222222222222
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SBI,Nepal SBI Bank Limited,396.5,402.0,396.5,400.0,400.0,403.0,-3.0,,64515.0,25740876.2,82.0,5.5,1.3871374527112232,-0.7444168734491315,313913.1243902439,398.9905634348601
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SBIBD86,10% Nepal SBI Bank Debenture 2086,1127.5,1127.5,1127.4,1127.4,1127.4,1140.0,-12.599999999999909,,35.0,39461.5,2.0,0.09999999999990905,0.008869179600878851,-1.1052631578947287,19730.75,1127.4714285714285
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SBID89,9% Nepal SBI Bank Rinpatra 2089,1145.2,1150.0,1145.2,1150.0,1150.0,1145.2,4.7999999999999545,,65.0,74582.0,2.0,4.7999999999999545,0.419140761439046,0.419140761439046,37291.0,1147.4153846153847
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SBL,Siddhartha Bank Limited,400.0,406.0,400.0,405.0,405.0,400.0,5.0,,123803.0,49853636.8,284.0,6.0,1.5,1.25,175540.9746478873,402.685207951342
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SBLD2091,7.25% SBL Debenture 2091,1066.0,1066.0,1061.0,1061.0,1061.0,1061.3,-0.2999999999999545,,50.0,53175.0,2.0,5.0,0.46904315196998125,-0.028267219447842693,26587.5,1063.5
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SBLD89,10.75% SBL Debenture 2089,1255.0,1255.0,1255.0,1255.0,1255.0,1291.0,-36.0,,25.0,31375.0,1.0,0.0,0.0,-2.78853601859024,31375.0,1255.0
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SCB,Standard Chartered Bank Limited,664.9,664.9,655.0,658.9,658.9,659.8,-0.8999999999999773,,7085.0,4675251.3,79.0,9.899999999999977,1.488945706121218,-0.13640497120339154,59180.39620253164,659.8802117148906
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SEF,Siddhartha Equity Fund,10.3,10.3,10.2,10.2,10.2,10.19,0.009999999999999787,,57000.0,586000.0,8.0,0.10000000000000142,0.9708737864077808,0.09813542688910488,73250.0,10.280701754385966
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SFCL,Samriddhi Finance Company Limited,379.9,383.0,375.0,377.5,377.5,378.0,-0.5,,3397.0,1283968.0,23.0,8.0,2.10581732034746,-0.13227513227513227,55824.69565217391,377.971151015602
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SFEF,Sunrise Focused Equity Fund,10.2,10.3,10.1,10.1,10.1,10.38,-0.28000000000000114,,2221.0,22647.1,7.0,0.20000000000000107,1.960784313725501,-2.697495183044327,3235.2999999999997,10.19680324178298
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SGHC,Swet-Ganga Hydropower & Construction Limited ,379.0,382.4,376.0,380.0,380.0,379.0,1.0,,10937.0,4139456.9,103.0,6.399999999999977,1.6886543535619993,0.2638522427440633,40188.90194174757,378.4819328883606
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SGIC,Sanima GIC Insurance Limited,442.7,470.0,442.7,465.4,465.4,466.0,-0.6000000000000227,,22687.0,10495651.8,157.0,27.30000000000001,6.166704314434157,-0.12875536480687183,66851.28535031847,462.6284568254948
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SHEL,Singati Hydro Energy Limited,320.9,325.4,320.0,322.8,322.8,320.9,1.900000000000034,,139850.0,45064666.1,445.0,5.399999999999977,1.6827672172016135,0.5920847616079883,101268.91258426967,322.23572470504115
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SHINE,Shine Resunga Development Bank Ltd.,419.0,419.1,415.1,418.0,418.0,416.5,1.5,,21104.0,8818123.1,95.0,4.0,0.9546539379474941,0.36014405762304924,92822.34842105262,417.84131444275965
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SHIVM,SHIVAM CEMENTS LTD,695.0,695.0,684.5,685.0,685.0,689.0,-4.0,,105545.0,72654028.0,532.0,10.5,1.5107913669064748,-0.5805515239477503,136567.72180451127,688.3701549102278
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SHL,Soaltee Hotel Limited,508.0,512.0,505.0,511.0,511.0,508.0,3.0,,20202.0,10275302.8,69.0,7.0,1.3779527559055118,0.5905511811023622,148917.431884058,508.62799722799724
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1549.0,1549.0,1460.1,1472.7,1472.7,1549.0,-76.29999999999995,,242.0,362413.8,11.0,88.90000000000009,5.7391865719819295,-4.925758553905743,32946.70909090909,1497.577685950413
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SHPC,Sanima Mai Hydropower Ltd.,514.5,555.0,514.5,528.7,528.7,525.0,3.7000000000000455,,76745.0,41094888.2,198.0,40.5,7.871720116618077,0.7047619047619134,207549.94040404042,535.4731669815624
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SICL,Shikhar Insurance Co. Ltd.,609.1,624.9,609.1,619.9,619.9,615.1,4.7999999999999545,,5296.0,3267890.3,65.0,15.799999999999955,2.5939911344606723,0.78036091692407,50275.23538461538,617.0487726586102
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SIFC,Shree Investment Finance Co. Ltd.,548.0,548.0,533.0,543.0,543.0,546.9,-3.8999999999999773,,8283.0,4452896.5,97.0,15.0,2.737226277372263,-0.7131102578167814,45906.14948453608,537.5946516962454
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SIGS2,Siddhartha Investment Growth Scheme - 2,10.9,10.9,10.7,10.71,10.71,10.82,-0.10999999999999943,,23015.0,247161.25,7.0,0.20000000000000107,1.8348623853211108,-1.0166358595194032,35308.75,10.739137519009342
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SIGS3,Siddhartha Investment Growth Scheme 3,11.11,11.2,11.0,11.2,11.2,11.11,0.08999999999999986,,29832.0,333789.8,9.0,0.1999999999999993,1.800180018001794,0.810081008100809,37087.75555555555,11.188984982569053
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SIKLES,Sikles Hydropower Limited,600.0,609.8,600.0,609.0,609.0,603.2,5.7999999999999545,,14149.0,8553351.0,100.0,9.799999999999955,1.633333333333326,0.9615384615384539,85533.51,604.5198247225952
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SINDU,Sindhu Bikash Bank Ltd,718.0,817.2,718.0,750.0,750.0,739.0,11.0,,35691.0,26542951.4,319.0,99.20000000000005,13.816155988857945,1.4884979702300407,83206.74420062696,743.6875234652994
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SIPD,Shikhar power Development Limited,791.1,842.9,791.1,830.0,830.0,832.0,-2.0,,22973.0,19124439.8,808.0,51.799999999999955,6.54784477310074,-0.2403846153846154,23668.861138613862,832.4746354416054
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,300.0,307.9,295.9,300.6,300.6,303.0,-2.3999999999999773,,36963.0,11107679.2,169.0,12.0,4.0,-0.7920792079207847,65725.9124260355,300.50805399994584
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SJLIC,SuryaJyoti Life Insurance Company Limited,433.1,440.0,433.1,436.0,436.0,436.0,0.0,,14913.0,6509563.7,153.0,6.899999999999977,1.5931655506811309,0.0,42546.16797385621,436.50262857909206
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,767.3,776.0,767.1,770.0,770.0,769.0,1.0,,7661.0,5902643.3,97.0,8.899999999999977,1.1599113775576668,0.13003901170351106,60851.99278350515,770.4794804855762
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SKHEL,Suryakunda Hydro Electric Limited,1280.0,1304.0,1270.0,1270.0,1270.0,1303.9,-33.90000000000009,,11714.0,15015644.3,219.0,34.0,2.65625,-2.599892629802906,68564.58584474886,1281.854558647772
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SKHL,Super Khudi Hydropower Limited,942.4,1002.0,942.4,975.1,975.1,992.0,-16.899999999999977,,36368.0,35793600.0,606.0,59.60000000000002,6.324278438030563,-1.703629032258062,59065.346534653465,984.205895292565
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,826.9,834.5,823.1,833.9,833.9,826.9,7.0,,2191.0,1820394.0,46.0,11.399999999999977,1.3786431249244138,0.8465352521465715,39573.782608695656,830.850753080785
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1210.0,1218.0,1201.0,1216.5,1216.5,1210.0,6.5,,131.0,158714.0,8.0,17.0,1.4049586776859504,0.5371900826446281,19839.25,1211.557251908397
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SLCF,Sanima Large Cap Fund,10.05,10.19,10.05,10.17,10.17,10.05,0.11999999999999922,,30400.0,307125.0,24.0,0.1399999999999988,1.3930348258706347,1.1940298507462608,12796.875,10.102796052631579
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,795.0,795.0,770.0,773.0,773.0,782.0,-9.0,,5730.0,4447896.8,85.0,25.0,3.1446540880503147,-1.1508951406649617,52328.19764705882,776.247260034904
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SMB,Support Microfinance Bittiya Sanstha Ltd.,1746.0,1776.0,1746.0,1749.0,1749.0,1746.0,3.0,,424.0,741967.5,21.0,30.0,1.718213058419244,0.1718213058419244,35331.78571428572,1749.9233490566037
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1510.0,1520.1,1510.0,1520.0,1520.0,1510.0,10.0,,490.0,742252.0,9.0,10.099999999999909,0.6688741721854244,0.6622516556291391,82472.44444444444,1514.8
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SMH,Super Mai Hydropower Limited,604.0,608.0,600.0,602.0,602.0,601.7,0.2999999999999545,,13224.0,7965972.5,97.0,8.0,1.3245033112582782,0.0498587335881593,82123.42783505155,602.3875151240169
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SMHL,Super Madi Hydropower Limited,506.0,519.8,505.0,510.0,510.0,505.0,5.0,,81252.0,41540434.1,433.0,14.799999999999955,2.924901185770742,0.9900990099009901,95936.33741339493,511.2542965096244
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SMJC,Sagarmatha Jalabidhyut Company Limited,480.0,480.0,470.0,474.0,474.0,488.0,-14.0,,40229.0,19091939.0,253.0,10.0,2.083333333333333,-2.8688524590163933,75462.209486166,474.58149593576775
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,840.0,845.0,833.2,845.0,845.0,846.0,-1.0,,2676.0,2247694.0,42.0,11.799999999999955,1.4047619047618993,-0.1182033096926714,53516.52380952381,839.9454409566517
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SNLI,Sun Nepal Life Insurance Company Limited,455.0,459.9,450.6,456.8,456.8,452.0,4.800000000000011,,19993.0,9078832.6,255.0,9.299999999999955,2.043956043956034,1.0619469026548698,35603.26509803921,454.1005651978192
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SOHL,Solu Hydropower Limited,690.0,699.0,675.0,676.0,676.0,692.8,-16.799999999999955,,203385.0,138655132.9,1780.0,24.0,3.4782608695652173,-2.4249422632794393,77896.14207865168,681.7372613516238
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SONA,Sonapur Minerals And Oil Limited,445.0,471.9,445.0,463.1,463.1,467.0,-3.8999999999999773,,49677.0,23097436.0,283.0,26.899999999999977,6.044943820224714,-0.8351177730192672,81616.3816254417,464.95231193510074
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SPC,Samling Power Company Limited,462.0,474.0,462.0,468.8,468.8,467.0,1.8000000000000114,,6865.0,3203339.2,51.0,12.0,2.5974025974025974,0.3854389721627433,62810.57254901961,466.6189657683904
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SPDL,Synergy Power Development Ltd.,405.0,408.6,403.5,406.0,406.0,406.8,-0.8000000000000114,,47517.0,19255019.4,135.0,5.100000000000023,1.2592592592592649,-0.1966568338249782,142629.77333333332,405.2238020077025
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SPHL,Sayapatri Hydropower Limited,520.0,567.0,520.0,547.0,547.0,547.1,-0.10000000000002274,,7082.0,3871593.1,81.0,47.0,9.038461538461538,-0.01827819411442565,47797.445679012344,546.6807540242869
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SPIL,Siddhartha Premier Insurance Limited,718.5,724.0,714.0,720.0,720.0,718.5,1.5,,4061.0,2922827.1,48.0,10.0,1.3917884481558804,0.20876826722338201,60892.231250000004,719.7308790938192
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SPL,Shuvam Power Limited,696.0,720.0,696.0,714.0,714.0,710.0,4.0,,1279.0,909325.5,29.0,24.0,3.4482758620689653,0.5633802816901409,31356.05172413793,710.9659890539484
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SRLI,Sanima Reliance Life Insurance Limited,397.3,397.3,391.0,393.0,393.0,392.6,0.39999999999997726,,27121.0,10630289.7,170.0,6.300000000000011,1.5857034986156586,0.10188487009678483,62531.11588235294,391.957881346558
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SSHL,Shiva Shree Hydropower Ltd,224.8,224.8,220.2,222.3,222.3,222.5,-0.19999999999998863,,162919.0,36237785.0,466.0,4.600000000000023,2.0462633451957397,-0.08988764044943309,77763.48712446351,222.42823120691878
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,STC,Salt Trading Corporation,5587.3,5658.9,5530.0,5569.0,5569.0,5424.57,144.4300000000003,,2908.0,16195073.7,104.0,128.89999999999964,2.307017700857295,2.6625151855354487,155721.8625,5569.145013755158
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2399.0,2420.0,2388.0,2390.0,2390.0,2400.0,-10.0,,324.0,776130.0,21.0,32.0,1.3338891204668613,-0.4166666666666667,36958.57142857143,2395.462962962963
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,780.0,780.0,741.5,748.0,748.0,743.0,5.0,,3812.0,2839803.5,48.0,38.5,4.935897435897436,0.6729475100942126,59162.572916666664,744.9641920251836
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,670.0,681.0,665.0,674.0,674.0,670.0,4.0,,3538.0,2383614.7,37.0,16.0,2.3880597014925375,0.5970149253731344,64422.018918918926,673.718117580554
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,SYPNL,SY Panel Nepal Limited,1460.0,1510.0,1460.0,1490.0,1490.0,1495.0,-5.0,,50124.0,74862399.3,652.0,50.0,3.4246575342465753,-0.33444816053511706,114819.63082822085,1493.5439968877183
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,TAMOR,Sanima Middle Tamor Hydropower Limited,476.0,489.8,475.0,484.0,484.0,476.0,8.0,,123162.0,59363049.7,577.0,14.800000000000011,3.109243697478994,1.680672268907563,102882.23518197575,481.9916021175363
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,TPC,Terhathum Power Company Limited,382.6,382.6,375.0,379.9,379.9,381.0,-1.1000000000000227,,36065.0,13620629.6,140.0,7.600000000000023,1.986408782017779,-0.2887139107611608,97290.21142857142,377.66892000554554
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,TRH,Taragaon Regency Hotel Limited,751.0,774.0,751.0,761.0,761.0,765.0,-4.0,,2428.0,1857755.0,27.0,23.0,3.062583222370173,-0.522875816993464,68805.74074074074,765.1379736408567
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,TSHL,Three Star Hydropower Limited,610.0,610.0,602.0,602.5,602.5,604.8,-2.2999999999999545,,2333.0,1413705.7,38.0,8.0,1.3114754098360655,-0.3802910052909978,37202.78157894737,605.960437205315
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,TTL,Trade Tower Limited,844.1,858.0,844.1,851.6,851.6,856.0,-4.399999999999977,,18948.0,16117428.7,311.0,13.899999999999977,1.6467243217628218,-0.5140186915887823,51824.52958199356,850.6137164872282
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,TVCL,Trishuli Jal Vidhyut Company Limited ,560.0,560.0,523.0,540.0,540.0,560.0,-20.0,,21242.0,11379242.9,98.0,37.0,6.607142857142858,-3.571428571428571,116114.72346938775,535.6954571132662
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,UAIL,United Ajod Insurance Limited,440.0,449.0,439.0,445.0,445.0,446.9,-1.8999999999999773,,7626.0,3372857.7,69.0,10.0,2.272727272727273,-0.42515104050122565,48881.995652173915,442.28398898505117
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,UHEWA,Upper Hewakhola Hydropower Company Limited,607.0,614.0,600.0,602.1,602.1,606.0,-3.8999999999999773,,17143.0,10333322.2,105.0,14.0,2.3064250411861615,-0.6435643564356398,98412.59238095238,602.7721052324564
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2823.0,2948.0,2821.1,2914.9,2914.9,2880.0,34.90000000000009,,666.0,1903654.9,35.0,126.90000000000009,4.495217853347506,1.2118055555555587,54390.14,2858.3406906906907
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,ULHC,Upper Lohore Khola Hydropower Company Limited,478.0,478.9,471.5,475.1,475.1,478.1,-3.0,,11843.0,5626824.5,106.0,7.399999999999977,1.5481171548117107,-0.6274837900020915,53083.25,475.11817107151904
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,UMHL,United Modi Hydropower Ltd.,592.0,592.0,580.3,587.0,587.0,583.0,4.0,,37948.0,22110879.7,168.0,11.700000000000045,1.9763513513513589,0.6861063464837049,131612.37916666665,582.6625830083271
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,UMRH,United IDI Mardi RB Hydropower Limited.,559.0,559.0,551.0,555.0,555.0,552.0,3.0,,14968.0,8317488.9,78.0,8.0,1.4311270125223614,0.5434782608695652,106634.47307692308,555.6847207375736
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,UNHPL,Union Hydropower Limited,430.0,452.0,430.0,440.1,440.1,439.0,1.1000000000000227,,88413.0,39125082.9,359.0,22.0,5.116279069767442,0.25056947608200975,108983.51782729804,442.5263581147569
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,UNL,Unilever Nepal Limited,47250.0,47250.0,47100.0,47100.0,47100.0,47100.0,0.0,,20.0,943500.0,2.0,150.0,0.31746031746031744,0.0,471750.0,47175.0
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1400.0,1420.0,1385.0,1405.0,1405.0,1405.0,0.0,,1478.0,2068040.5,30.0,35.0,2.5,0.0,68934.68333333333,1399.2154939106902
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,UPCL,UNIVERSAL POWER COMPANY LTD,378.0,378.0,372.5,375.8,375.8,375.0,0.8000000000000114,,66741.0,24986408.6,227.0,5.5,1.455026455026455,0.21333333333333637,110072.2845814978,374.37869675312027
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,UPPER,Upper Tamakoshi Hydropower Ltd,199.0,211.0,199.0,207.7,207.7,207.7,0.0,,173321.0,36006305.1,649.0,12.0,6.030150753768844,0.0,55479.668875192605,207.74346501577998
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,USHEC,Upper Solu Hydro Electric Company Limited,524.0,529.0,518.0,524.0,524.0,524.0,0.0,,42197.0,22077012.4,185.0,11.0,2.099236641221374,0.0,119335.20216216215,523.1891461478303
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,USHL,Upper Syange Hydropower Limited,660.0,660.0,625.0,634.6,634.6,629.9,4.7000000000000455,,1697.0,1070801.9,32.0,35.0,5.303030303030303,0.7461501825686689,33462.559375,630.9969946965232
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1280.0,1300.0,1280.0,1299.0,1299.0,1280.0,19.0,,205.0,264805.0,13.0,20.0,1.5625,1.484375,20369.615384615383,1291.7317073170732
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,685.0,700.0,685.0,690.0,690.0,695.0,-5.0,,2734.0,1890599.6,92.0,15.0,2.18978102189781,-0.7194244604316548,20549.995652173915,691.5141185076811
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,VLUCL,Vision Lumbini Urja Company Limited ,513.0,513.0,494.0,499.0,499.0,498.2,0.8000000000000114,,9721.0,4842040.0,65.0,19.0,3.7037037037037033,0.16057808109193322,74492.92307692308,498.1010184137434
+2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1451.0,1499.0,1451.0,1470.0,1470.0,1495.0,-25.0,,555.0,829177.7,19.0,48.0,3.308063404548587,-1.6722408026755853,43640.93157894737,1494.0138738738738

From b0813b5a8e0d7b62cb5dd13909d17410f26171a4 Mon Sep 17 00:00:00 2001
From: "github-actions[bot]"
 <41898282+github-actions[bot]@users.noreply.github.com>
Date: Fri, 29 May 2026 05:45:30 +0000
Subject: [PATCH 2/9] Update market data (2026-05-29 11:30:19 NPT)
 [run:26620461359-1]

---
 .../2026/05/market_summary_2026-05-27.csv     |   1 +
 data/nepse/2026/05/today_price_2026-05-27.csv | 354 ++++++++++++++++++
 2 files changed, 355 insertions(+)

diff --git a/data/nepse/2026/05/market_summary_2026-05-27.csv b/data/nepse/2026/05/market_summary_2026-05-27.csv
index 006ad917..d76cebc3 100644
--- a/data/nepse/2026/05/market_summary_2026-05-27.csv
+++ b/data/nepse/2026/05/market_summary_2026-05-27.csv
@@ -1,2 +1,3 @@
 scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,hour_npt,is_market_open,as_of_date,total_turnover,total_traded_shares,total_transactions,total_trades,total_market_cap,floated_market_cap,nepse_index,nepse_point_change,nepse_percentage_change
 2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,CLOSE,,,,,,,,,,
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,CLOSE,,,,,,,,,,
diff --git a/data/nepse/2026/05/today_price_2026-05-27.csv b/data/nepse/2026/05/today_price_2026-05-27.csv
index 3ac31e12..bbc219bd 100644
--- a/data/nepse/2026/05/today_price_2026-05-27.csv
+++ b/data/nepse/2026/05/today_price_2026-05-27.csv
@@ -353,3 +353,357 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h
 2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,685.0,700.0,685.0,690.0,690.0,695.0,-5.0,,2734.0,1890599.6,92.0,15.0,2.18978102189781,-0.7194244604316548,20549.995652173915,691.5141185076811
 2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,VLUCL,Vision Lumbini Urja Company Limited ,513.0,513.0,494.0,499.0,499.0,498.2,0.8000000000000114,,9721.0,4842040.0,65.0,19.0,3.7037037037037033,0.16057808109193322,74492.92307692308,498.1010184137434
 2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,nepse_official,CLOSE,2026-05-27,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1451.0,1499.0,1451.0,1470.0,1470.0,1495.0,-25.0,,555.0,829177.7,19.0,48.0,3.308063404548587,-1.6722408026755853,43640.93157894737,1494.0138738738738
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,945.1,966.6,945.1,966.6,966.6,950.0,16.600000000000023,,279.0,265621.8,15.0,21.5,2.274891545868162,1.747368421052634,17708.12,952.0494623655914
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,ADBL,Agricultural Development Bank Limited,322.29,322.29,312.5,320.0,320.0,316.7,3.3000000000000114,,50166.0,16017350.8,213.0,9.79000000000002,3.0376369108566883,1.0419955794126972,75198.83004694837,319.2869832157238
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,ADBLD83,10.35% Agricultural Bank Debenture 2083,1050.7,1052.7,1050.7,1051.8,1051.8,1051.9,-0.10000000000013642,,125.0,131493.4,3.0,2.0,0.1903492909488912,-0.009506607091941859,43831.13333333333,1051.9472
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,AHL,Asian Hydropower Limited,530.2,530.2,500.1,507.7,507.7,505.0,2.6999999999999886,,4640.0,2335663.8,60.0,30.100000000000023,5.677102980007548,0.5346534653465325,38927.729999999996,503.3758189655172
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,AHPC,Arun Valley Hydropower Development Co. Ltd.,284.5,289.8,283.3,287.5,287.5,284.2,3.3000000000000114,,120647.0,34646508.6,445.0,6.5,2.2847100175746924,1.1611541168191455,77857.32269662921,287.172566246985
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,422.9,441.2,420.6,440.0,440.0,422.9,17.100000000000023,,1635606.0,712233632.8,2684.0,20.599999999999966,4.871127926223686,4.043509103807052,265362.75439642323,435.45550260881896
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,AKPL,Arun Kabeli Power Ltd.,259.6,280.0,259.6,276.5,276.5,273.2,3.3000000000000114,,113753.0,31417501.6,379.0,20.399999999999977,7.858243451463781,1.2079062957540305,82895.78258575198,276.19053211783427
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1108.0,1189.0,1100.0,1128.9,1128.9,1127.0,1.900000000000091,,6799.0,7545161.7,90.0,89.0,8.032490974729242,0.16858917480036298,83835.13,1109.7458008530666
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,ALICL,Asian Life Insurance Co. Limited,455.0,455.0,451.5,454.0,454.0,449.3,4.699999999999989,,14187.0,6432703.5,110.0,3.5,0.7692307692307693,1.0460716670376116,58479.12272727273,453.4223937407486
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5760.0,5998.0,5760.0,5969.9,5969.9,5890.0,79.89999999999964,,154.0,904532.1,10.0,238.0,4.131944444444445,1.3565365025466831,90453.20999999999,5873.585064935065
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,API,Api Power Company Ltd.,360.0,364.8,356.5,364.0,364.0,358.8,5.199999999999989,,577850.0,208599998.0,1384.0,8.300000000000011,2.3055555555555585,1.4492753623188372,150722.54190751445,360.9933339101843
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1136.0,1140.0,1125.0,1135.0,1135.0,1139.0,-4.0,,5837.0,6580677.5,102.0,15.0,1.3204225352112675,-0.35118525021949076,64516.44607843137,1127.4074867226316
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,BANDIPUR,Bandipur Cablecar and Tourism Limited,905.0,905.0,850.0,854.7,854.7,862.0,-7.2999999999999545,,34430.0,29475978.8,517.0,55.0,6.077348066298343,-0.8468677494199482,57013.498646034815,856.1132384548359
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,BARUN,Barun Hydropower Co. Ltd.,353.0,354.8,350.0,352.0,352.0,352.1,-0.10000000000002274,,49801.0,17539860.7,217.0,4.800000000000011,1.3597733711048192,-0.02840102243681418,80828.85115207372,352.1989658842192
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,BBC,Bishal Bazar Company Limited,4879.0,4880.0,4751.0,4836.0,4836.0,4810.0,26.0,,391.0,1884349.0,27.0,129.0,2.643984423037508,0.5405405405405406,69790.70370370371,4819.306905370844
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,BEDC,Bhugol Energy Development Company Limited,395.0,395.0,370.0,378.6,378.6,376.9,1.7000000000000455,,23336.0,8792011.5,148.0,25.0,6.329113924050633,0.45104802334838034,59405.48310810811,376.7574348645869
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,BFC,Best Finance Company Ltd.,463.9,463.9,457.2,459.4,459.4,461.0,-1.6000000000000227,,5074.0,2328285.0,47.0,6.699999999999989,1.4442767837896073,-0.3470715835141047,49537.97872340425,458.8657863618447
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,BGWT,Bhagawati Hydropower Development Company Limited,657.0,673.0,657.0,673.0,673.0,669.0,4.0,,1531.0,1021124.2,40.0,16.0,2.43531202435312,0.5979073243647235,25528.105,666.9655127367733
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,BHCL,Bikash Hydropower Company Limited,620.0,620.0,595.0,600.0,600.0,614.0,-14.0,,159635.0,96749084.9,1188.0,25.0,4.032258064516129,-2.2801302931596092,81438.62365319867,606.0643649575595
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,BHDC,Bindhyabasini Hydropower Development Company Limited,471.0,478.0,467.0,475.0,475.0,474.0,1.0,,53466.0,25264447.0,300.0,11.0,2.335456475583864,0.21097046413502107,84214.82333333333,472.5329555231362
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,BHL,Balephi Hydropower Limited,238.1,238.1,220.0,227.0,227.0,226.8,0.19999999999998863,,116141.0,26333586.6,438.0,18.099999999999994,7.601847963040736,0.08818342151674984,60122.34383561644,226.73807354853153
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,BHPL,Barahi Hydropower Public Limited,521.1,540.0,521.1,538.7,538.7,528.3,10.400000000000091,,15374.0,8180636.8,98.0,18.899999999999977,3.6269430051813427,1.9685784592088003,83475.88571428572,532.1085468973591
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,BJHL,Bhujung Hydropower Limited,971.0,984.0,932.1,936.0,936.0,971.0,-35.0,,13194.0,12506979.8,278.0,51.89999999999998,5.345005149330585,-3.604531410916581,44989.135971223026,947.92934667273
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,343.4,345.0,336.0,338.2,338.2,338.0,0.19999999999998863,,5946.0,2020928.5,65.0,9.0,2.6208503203261504,0.05917159763313273,31091.207692307693,339.88033972418435
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,BNL,Bottlers Nepal (Balaju) Limited,14551.0,14551.0,14551.0,14551.0,14551.0,14832.0,-281.0,,10.0,145510.0,1.0,0.0,0.0,-1.894552319309601,145510.0,14551.0
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,BOKD86,8.5% BOK Debenture 2086,1086.0,1086.0,1086.0,1086.0,1086.0,1080.0,6.0,,175.0,190050.0,2.0,0.0,0.0,0.5555555555555556,95025.0,1086.0
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,BPCL,Butwal Power Company Limited,731.0,731.0,692.0,696.9,696.9,697.0,-0.10000000000002274,,27370.0,19026380.2,159.0,39.0,5.33515731874145,-0.01434720229555563,119662.76855345911,695.1545560833029
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,BUNGAL,Bungal Hydro Limited,702.0,841.0,702.0,841.0,841.0,732.1,108.89999999999998,,197734.0,147429598.6,1323.0,139.0,19.8005698005698,14.875017074170191,111435.82660619802,745.5955910465575
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,C30MF,Citizens Super 30 Mutual Fund,9.92,10.19,9.92,10.19,10.19,10.0,0.1899999999999995,,1900.0,19068.0,5.0,0.2699999999999996,2.721774193548383,1.899999999999995,3813.6,10.035789473684211
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,923.0,929.9,923.0,929.0,929.0,923.0,6.0,,15992.0,14824622.8,206.0,6.899999999999977,0.7475622968580691,0.6500541711809318,71964.18834951457,927.0024262131066
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,CBLD88,Civil Bank Debenture 2088,1213.0,1213.0,1160.0,1160.0,1160.0,1195.0,-35.0,,2084.0,2427260.0,6.0,53.0,4.369332234130256,-2.928870292887029,404543.3333333333,1164.7120921305182
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,CCBD88,Century Debenture 2088,1253.0,1253.0,1253.0,1253.0,1253.0,1275.0,-22.0,,25.0,31325.0,1.0,0.0,0.0,-1.7254901960784312,31325.0,1253.0
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,CFCL,Central Finance Co. Ltd.,512.0,512.0,498.2,504.9,504.9,505.0,-0.10000000000002274,,9756.0,4895606.5,49.0,13.800000000000011,2.695312500000002,-0.019801980198024306,99910.33673469388,501.804684296843
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,CGH,Chandragiri Hills Limited,800.0,810.0,795.0,804.9,804.9,802.4,2.5,,18478.0,14728981.9,189.0,15.0,1.875,0.3115653040877368,77931.12116402117,797.1090973049031
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,CHCL,Chilime Hydropower Company Limited,510.3,510.3,483.1,483.6,483.6,486.0,-2.3999999999999773,,61148.0,29757773.8,305.0,27.19999999999999,5.330197922790513,-0.49382716049382247,97566.47147540984,486.6516288349578
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,CHDC,CEDB Holdings Limited,2290.0,2324.0,2285.0,2314.0,2314.0,2292.0,22.0,,12374.0,28561615.9,160.0,39.0,1.703056768558952,0.9598603839441536,178510.099375,2308.195886536286
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,CHL,Chhyangdi Hydropower Ltd.,298.0,304.8,291.4,298.0,298.0,296.8,1.1999999999999886,,37409.0,11203738.8,157.0,13.400000000000034,4.4966442953020245,0.40431266846360797,71361.39363057325,299.4931380149162
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,CIT,Citizen Investment Trust,1777.0,1779.5,1765.0,1779.0,1779.0,1765.1,13.900000000000091,,6163.0,10951025.7,117.0,14.5,0.8159819921215531,0.7874907937227403,93598.51025641026,1776.8985396722373
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,CITY,City Hotel Limited,390.0,397.9,384.0,384.9,384.9,389.0,-4.100000000000023,,161793.0,62986290.1,729.0,13.899999999999977,3.564102564102558,-1.0539845758354813,86400.94663923183,389.30170093885397
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,CIZBD90,10% Citizens Bank Debenture 2090,1191.7,1195.0,1191.7,1195.0,1195.0,1157.0,38.0,,1444.0,1725547.0,2.0,3.2999999999999545,0.2769153310396874,3.2843560933448575,862773.5,1194.9771468144045
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,CKHL,Chirkhwa Hydropower Limited ,674.0,700.0,674.0,695.0,695.0,694.0,1.0,,1620.0,1111923.5,32.0,26.0,3.857566765578635,0.1440922190201729,34747.609375,686.3725308641975
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,CLI,Citizen Life Insurance Company Limited,456.8,459.0,454.5,458.0,458.0,457.0,1.0,,10262.0,4687316.6,186.0,4.5,0.9851138353765323,0.2188183807439825,25200.62688172043,456.76443188462287
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,CMF2,CITIZENS MUTUAL FUND 2,10.24,10.24,10.0,10.2,10.2,10.24,-0.040000000000000924,,5009.0,51083.16,6.0,0.2400000000000002,2.343750000000002,-0.390625000000009,8513.86,10.19827510481134
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,CORBL,Corporate Development Bank Limited,2000.0,2037.7,1977.9,1991.0,1991.0,2082.0,-91.0,,17133.0,34230800.5,246.0,59.799999999999955,2.989999999999998,-4.370797310278578,139149.59552845528,1997.9455145041732
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,CREST,Crest Micro Life Insurance Limited,1234.0,1357.0,1190.0,1350.0,1350.0,1244.0,106.0,,26431.0,32927210.9,319.0,167.0,13.53322528363047,8.520900321543408,103220.09686520376,1245.7799894063787
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,CSY,Citizens Santulit Yojana,9.31,9.5,9.31,9.35,9.35,9.31,0.03999999999999915,,1710.0,16081.0,15.0,0.1899999999999995,2.040816326530607,0.4296455424274881,1072.0666666666666,9.404093567251461
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1480.0,1480.0,1452.0,1470.0,1470.0,1470.0,0.0,,714.0,1046995.8,37.0,28.0,1.891891891891892,0.0,28297.183783783785,1466.3806722689076
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,CZBIL,Citizens Bank International Limited,194.0,207.9,194.0,206.0,206.0,204.0,2.0,,131100.0,26873823.8,230.0,13.900000000000006,7.1649484536082495,0.9803921568627451,116842.71217391305,204.98721434019834
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,845.0,863.0,845.0,852.0,852.0,853.0,-1.0,,7913.0,6743994.0,72.0,18.0,2.130177514792899,-0.11723329425556857,93666.58333333333,852.2676608113231
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,DHEL,Daramkhola Hydro Energy Limited,693.0,693.0,639.0,640.0,640.0,660.0,-20.0,,39042.0,25624830.3,430.0,54.0,7.792207792207792,-3.0303030303030303,59592.62860465117,656.3401029660366
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,DHPL,Dibyashwori Hydropower Ltd.,309.0,315.0,303.0,306.0,306.0,306.0,0.0,,2313.0,707765.0,28.0,12.0,3.8834951456310676,0.0,25277.321428571428,305.99437959360137
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1313.0,1317.0,1280.1,1315.0,1315.0,1313.0,2.0,,1900.0,2489159.0,29.0,36.90000000000009,2.8103579588728174,0.15232292460015232,85833.06896551725,1310.0836842105264
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,DOLTI,Dolti Power Company Limited,357.5,365.0,355.0,362.0,362.0,358.0,4.0,,87464.0,31576131.5,337.0,10.0,2.797202797202797,1.1173184357541899,93697.71958456973,361.0186076557212
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,DORDI,Dordi Khola Jal Bidyut Company Limited,285.0,286.8,281.8,284.0,284.0,283.0,1.0,,35516.0,10111132.1,190.0,5.0,1.7543859649122806,0.35335689045936397,53216.4847368421,284.6923105079401
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,EBL,Everest Bank Limited,714.0,714.8,710.0,712.0,712.0,712.6,-0.6000000000000227,,23103.0,16455940.9,202.0,4.7999999999999545,0.6722689075630188,-0.08419870895313257,81465.05396039604,712.2858892784487
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,EBLD85,10.50% Everest Bank Limited Debenture 2085,1160.0,1160.0,1160.0,1160.0,1160.0,1170.0,-10.0,,50.0,58000.0,2.0,0.0,0.0,-0.8547008547008548,29000.0,1160.0
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,EBLD86,Everest Bank Limited,1090.0,1090.0,1060.0,1060.0,1060.0,1105.0,-45.0,,3162.0,3355062.5,7.0,30.0,2.7522935779816518,-4.072398190045249,479294.64285714284,1061.0570841239721
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,EBLD91,Everest Bank Limited Debenture 2091,1100.0,1102.0,1088.1,1090.0,1090.0,1098.0,-8.0,,165.0,180917.0,8.0,13.900000000000091,1.2636363636363719,-0.7285974499089253,22614.625,1096.4666666666667
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,EDBL,Excel Development Bank Ltd.,578.9,584.0,577.3,582.8,582.8,584.9,-2.1000000000000227,,6023.0,3495689.5,45.0,6.7000000000000455,1.1573674209708145,-0.3590357326038678,77681.98888888888,580.3900879960153
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,EHPL,Eastern Hydropower Limited,405.0,411.8,397.0,402.0,402.0,405.0,-3.0,,12909.0,5167440.5,97.0,14.800000000000011,3.654320987654324,-0.7407407407407408,53272.5824742268,400.2975056162367
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,ENL,Emerging Nepal Limited,855.0,900.0,855.0,894.0,894.0,899.9,-5.899999999999977,,891.0,784596.6,20.0,45.0,5.263157894736842,-0.6556284031559038,39229.83,880.579797979798
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,789.1,799.9,787.0,792.0,792.0,786.1,5.899999999999977,,18532.0,14641021.1,122.0,12.899999999999977,1.6347737929286499,0.7505406436840067,120008.36967213114,790.039990287071
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,1041.0,1063.0,1041.0,1062.0,1062.0,1047.2,14.799999999999955,,1114.0,1174386.3,41.0,22.0,2.1133525456292026,1.4132925897631736,28643.56829268293,1054.2067324955117
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,GBBD85,"Garima Debenture, 2085",1085.0,1085.0,1085.0,1085.0,1085.0,1100.0,-15.0,,10.0,10850.0,1.0,0.0,0.0,-1.3636363636363635,10850.0,1085.0
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,GBBL,Garima Bikas Bank Limited,419.0,423.9,419.0,421.0,421.0,419.0,2.0,,28276.0,11899614.4,114.0,4.899999999999977,1.1694510739856747,0.47732696897374705,104382.58245614036,420.8379685952752
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,GBILD84/85,"Global IME Bank Debenture, 2084/85",1155.0,1155.0,1155.0,1155.0,1155.0,1155.0,0.0,,25.0,28875.0,1.0,0.0,0.0,0.0,28875.0,1155.0
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,GBIME,Global IME Bank Limited,239.0,241.0,238.0,240.4,240.4,239.0,1.4000000000000057,,79208.0,18993511.0,373.0,3.0,1.2552301255230125,0.5857740585774083,50920.94101876675,239.79283658216343
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,GBIMESY2,Global IME Sammunat Yojana -2,9.3,9.8,9.21,9.35,9.35,9.35,0.0,,13000.0,123790.0,20.0,0.5899999999999999,6.344086021505374,0.0,6189.5,9.522307692307692
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,776.0,789.9,776.0,784.0,784.0,780.9,3.1000000000000227,,4096.0,3207615.5,53.0,13.899999999999977,1.791237113402059,0.3969778460750446,60521.04716981132,783.1092529296875
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,GCIL,Ghorahi Cement Industry Limited,431.0,445.0,427.7,439.0,439.0,431.0,8.0,,79744.0,35104631.4,422.0,17.30000000000001,4.013921113689098,1.8561484918793503,83186.33033175355,440.21658557383626
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,GFCL,Goodwill Finance Limited,622.1,630.0,620.0,623.0,623.0,625.2,-2.2000000000000455,,11040.0,6868818.5,72.0,10.0,1.6074586079408455,-0.3518873960332766,95400.25694444444,622.175588768116
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,GHL,Ghalemdi Hydro Limited,257.0,257.0,242.0,245.0,245.0,245.0,0.0,,49929.0,12175646.3,166.0,15.0,5.836575875486381,0.0,73347.26686746988,243.85920607262315
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,GIBF1,Global IME Balanced Fund-1,10.8,11.15,10.8,10.87,10.87,11.0,-0.13000000000000078,,19450.0,214647.5,28.0,0.34999999999999964,3.240740740740737,-1.181818181818189,7665.982142857143,11.03586118251928
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1132.0,1154.3,1121.0,1140.0,1140.0,1132.0,8.0,,475.0,534323.0,15.0,33.299999999999955,2.941696113074201,0.7067137809187279,35621.53333333333,1124.8905263157894
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1832.0,1832.0,1800.0,1822.0,1822.0,1832.0,-10.0,,132.0,238649.1,10.0,32.0,1.7467248908296942,-0.5458515283842794,23864.91,1807.9477272727272
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,GLH,GreenLife Hydropower Limited,278.0,278.0,274.2,276.1,276.1,277.0,-0.8999999999999773,,44978.0,12410992.9,190.0,3.8000000000000114,1.366906474820148,-0.32490974729241057,65321.0152631579,275.9347436524523
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1346.9,1346.9,1280.0,1308.9,1308.9,1311.0,-2.099999999999909,,580.0,746628.0,8.0,66.90000000000009,4.966961170094297,-0.1601830663615491,93328.5,1287.2896551724139
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,475.0,475.0,461.2,464.5,464.5,469.0,-4.5,,4605.0,2141842.5,36.0,13.800000000000011,2.905263157894739,-0.9594882729211088,59495.625,465.1123778501629
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,GMLI,Guardian Micro Life Insurance Limited ,1322.9,1322.9,1271.0,1282.0,1282.0,1298.0,-16.0,,1267.0,1642538.1,52.0,51.90000000000009,3.923199032428762,-1.2326656394453006,31587.271153846155,1296.3994475138122
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,GRDBL,Green Development Bank Ltd.,1062.0,1097.0,1062.0,1086.0,1086.0,1075.0,11.0,,7912.0,8587564.6,97.0,35.0,3.295668549905838,1.0232558139534882,88531.59381443298,1085.3848078867543
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,GSY,Garima Samriddhi Yojana,9.99,9.99,9.95,9.99,9.99,9.99,0.0,,2600.0,25930.0,21.0,0.040000000000000924,0.4004004004004097,0.0,1234.7619047619048,9.973076923076922
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,GUFL,Gurkhas Finance Ltd.,544.0,545.0,535.0,538.0,538.0,539.0,-1.0,,6920.0,3723758.2,54.0,10.0,1.8382352941176472,-0.1855287569573284,68958.48518518519,538.1153468208092
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,GVL,Green Ventures Limited,502.0,503.0,495.0,499.6,499.6,497.0,2.6000000000000227,,23220.0,11561172.6,161.0,8.0,1.593625498007968,0.5231388329979926,71808.52546583851,497.89718346253227
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,H8020,Himalayan 80-20,11.75,12.56,11.75,12.25,12.25,12.0,0.25,,37450.0,460338.4,26.0,0.8100000000000005,6.893617021276601,2.083333333333333,17705.32307692308,12.29208010680908
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,HATHY,Hathway Investment Nepal Limited,800.0,803.0,794.0,800.0,800.0,800.0,0.0,,5632.0,4487915.3,79.0,9.0,1.125,0.0,56809.05443037974,796.8599609375
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,HBL,Himalayan Bank Limited,202.1,204.9,202.1,204.9,204.9,204.9,0.0,,42132.0,8589281.8,577.0,2.8000000000000114,1.3854527461652704,0.0,14886.103639514733,203.86598784771672
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,HBLD86,"Himalayan Bank Limited Bond, 2086",1177.0,1177.0,1154.3,1154.3,1154.3,1190.0,-35.700000000000045,,5380.0,6213306.5,4.0,22.700000000000045,1.9286321155480073,-3.0000000000000036,1553326.625,1154.88968401487
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,HDHPC,Himal Dolakha Hydropower Company Limited,228.1,232.5,222.5,230.8,230.8,227.7,3.1000000000000227,,337758.0,77482042.1,702.0,10.0,4.384042086804033,1.3614404918752845,110373.27934472934,229.4010566737131
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,HDL,Himalayan Distillery Limited,1173.8,1176.9,1168.0,1175.0,1175.0,1173.8,1.2000000000000455,,25377.0,29758945.0,361.0,8.900000000000091,0.7582211620378336,0.10223206679162083,82434.75069252077,1172.673877920952
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,HEI,Himalayan Everest Insurance Limited,547.6,547.6,530.5,536.0,536.0,532.8,3.2000000000000455,,8271.0,4435480.6,35.0,17.100000000000023,3.122717311906505,0.6006006006006092,126728.01714285713,536.2689638495949
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,HEIP,Himalayan Everest Insurance Limited Promoter,323.0,323.0,323.0,323.0,323.0,331.0,-8.0,,80.0,25840.0,1.0,0.0,0.0,-2.416918429003021,25840.0,323.0
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,HFIN,Hotel Forest Inn Limited,1010.0,1010.0,986.0,988.1,988.1,1008.7,-20.600000000000023,,41839.0,41662787.2,1045.0,24.0,2.376237623762376,-2.0422325765837237,39868.695885167464,995.7883123401612
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,HHL,Himalayan Hydropower Limited,351.5,372.9,351.5,369.0,369.0,370.0,-1.0,,56335.0,20748192.9,221.0,21.399999999999977,6.088193456614502,-0.2702702702702703,93883.22579185519,368.300220111831
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,HIDCL,Hydorelectricity Investment and Development Company Ltd,275.0,276.8,272.4,274.0,274.0,272.9,1.1000000000000227,,92338.0,25325032.3,304.0,4.400000000000034,1.6000000000000125,0.40307805056798196,83306.02730263158,274.2644664168598
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,207.0,209.8,206.0,208.8,208.8,207.0,1.8000000000000114,,135621.0,28149801.5,255.0,3.8000000000000114,1.8357487922705369,0.8695652173913099,110391.37843137255,207.56226174412518
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,HIMSTAR,Him Star Urja Company Limited,894.0,898.9,870.1,884.9,884.9,894.0,-9.100000000000023,,7842.0,6911765.5,132.0,28.799999999999955,3.221476510067109,-1.0178970917225976,52361.85984848485,881.3779010456516
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,889.0,903.0,880.0,881.0,881.0,887.0,-6.0,,197.0,174808.3,6.0,23.0,2.5871766029246346,-0.6764374295377678,29134.716666666664,887.3517766497462
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,HLI,Himalayan Life Insurance Limited,342.0,345.0,341.0,342.6,342.6,341.8,0.8000000000000114,,30755.0,10565292.9,272.0,4.0,1.1695906432748537,0.23405500292569084,38842.98860294118,343.5309022923102
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,HLICF,HLI Large Cap Fund,8.8,9.0,8.8,9.0,9.0,8.9,0.09999999999999964,,24670.0,219455.5,22.0,0.1999999999999993,2.2727272727272645,1.1235955056179736,9975.25,8.895642480745845
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,HPPL,Himalayan Power Partner Ltd.,389.5,389.5,383.0,385.0,385.0,384.9,0.10000000000002274,,34466.0,13252917.3,169.0,6.5,1.6688061617458279,0.02598077422707788,78419.62899408284,384.5214791388615
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,HRL,Himalayan Reinsurance Limited,659.8,659.8,648.0,650.0,650.0,653.9,-3.8999999999999773,,66358.0,43222694.4,687.0,11.799999999999955,1.7884207335556161,-0.5964214711729587,62915.130131004364,651.3561951837005
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,HURJA,Himalaya Urja Bikas Company Limited,262.1,264.0,260.1,262.4,262.4,262.1,0.2999999999999545,,78902.0,20672877.5,260.0,3.8999999999999773,1.4879816863792357,0.114460129721463,79511.06730769231,262.00701503130466
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,ICFC,ICFC Finance Limited,623.0,632.0,620.4,629.7,629.7,632.0,-2.2999999999999545,,8482.0,5287439.8,54.0,11.600000000000023,1.861958266452652,-0.3639240506329042,97915.55185185185,623.3718226833294
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,ICFCD88,9% ICFC Finance Limited Debenture 2088,1145.0,1145.0,1145.0,1145.0,1145.0,1135.0,10.0,,25.0,28625.0,1.0,0.0,0.0,0.881057268722467,28625.0,1145.0
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,ICFCD89,8% ICFC Finance Limited Debenture 2089,1095.0,1095.0,1090.0,1090.0,1090.0,1100.0,-10.0,,80.0,87475.0,4.0,5.0,0.45662100456621,-0.9090909090909091,21868.75,1093.4375
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,IGI,IGI Prudential insurance Limited,444.0,450.0,436.0,440.0,440.0,438.5,1.5,,11046.0,4863448.8,70.0,14.0,3.153153153153153,0.34207525655644244,69477.84,440.29049429657795
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,IHL,Ingwa Hydropower Limited,447.0,447.0,422.2,428.0,428.0,443.0,-15.0,,57727.0,24923404.4,324.0,24.80000000000001,5.548098434004476,-3.3860045146726865,76924.08765432099,431.7460529734786
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,938.0,944.0,905.0,938.0,938.0,938.0,0.0,,8101.0,7403512.9,54.0,39.0,4.157782515991471,0.0,137102.09074074074,913.9011109739539
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,ILI,IME Life Insurance Company Limited,440.0,447.0,440.0,447.0,447.0,442.0,5.0,,13287.0,5915232.7,200.0,7.0,1.5909090909090908,1.1312217194570136,29576.163500000002,445.18948596372394
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,JBBL,Jyoti Bikas Bank Limited,380.0,380.0,346.9,363.0,363.0,364.9,-1.8999999999999773,,39504.0,14249720.2,174.0,33.10000000000002,8.71052631578948,-0.5206906001644225,81894.94367816091,360.71588193600644
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,JBBLPO,Jyoti Bikash  Bank Ltd. Promoter Share,181.4,181.4,181.4,181.4,181.4,181.4,0.0,,12516.0,2270402.4,1.0,0.0,0.0,0.0,2270402.4,181.4
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,JBLB,Jeevan Bikas Laghubitta  Bittya Sanstha Ltd,1374.4,1374.4,1309.0,1313.8,1313.8,1309.0,4.7999999999999545,,3953.0,5207408.0,110.0,65.40000000000009,4.75844004656578,0.36669213139801027,47340.07272727273,1317.3306349607892
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,JFL,Janaki Finance Company Limited,405.2,412.0,405.1,412.0,412.0,408.0,4.0,,2094.0,853067.6,21.0,6.899999999999977,1.7028627838104584,0.9803921568627451,40622.26666666666,407.38662846227317
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,JHAPA,Jhapa Energy Limited,1480.0,1597.0,1471.0,1525.0,1525.0,1500.0,25.0,,22792.0,34694480.8,454.0,126.0,8.513513513513514,1.6666666666666667,76419.56123348017,1522.2218673218672
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,JOSHI,Joshi Hydropower Development Company Ltd,289.9,290.0,285.4,288.0,288.0,286.0,2.0,,8464.0,2434595.4,66.0,4.600000000000023,1.5867540531217739,0.6993006993006993,36887.80909090909,287.6412334593573
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1080.2,1092.0,1080.0,1085.1,1085.1,1100.0,-14.900000000000091,,386.0,419095.5,6.0,12.0,1.1109053878911312,-1.3545454545454627,69849.25,1085.7396373056995
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,KBL,Kumari Bank Limited,209.4,229.0,209.4,221.3,221.3,220.4,0.9000000000000057,,261078.0,57585773.0,616.0,19.599999999999994,9.360076408787007,0.4083484573502748,93483.39772727272,220.56922835321245
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,KBLD86,10.25% KBL Debenture 2086,1185.0,1185.0,1185.0,1257.0,1257.0,1185.0,72.0,,10.0,12387.5,2.0,0.0,0.0,6.075949367088607,6193.75,1238.75
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,KBSH,Kutheli Bukhari Small Hydropower Limited,1637.0,1637.0,1580.0,1617.9,1617.9,1590.0,27.90000000000009,,520.0,827970.8,20.0,57.0,3.481979230299328,1.754716981132081,41398.54,1592.2515384615385
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,KDBY,Kumari Dhanabriddhi Yojana,11.47,11.67,11.46,11.51,11.51,11.47,0.03999999999999915,,477100.0,5509311.0,65.0,0.20999999999999908,1.8308631211856936,0.3487358326067929,84758.63076923077,11.547497380004192
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,KDL,Kalinchowk Darshan Limited,835.0,839.9,827.1,835.5,835.5,835.0,0.5,,1405.0,1173235.1,56.0,12.799999999999955,1.5329341317365215,0.059880239520958084,20950.62678571429,835.0427758007119
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,KEF,Kumari Equity Fund,10.98,11.15,10.98,11.0,11.0,10.99,0.009999999999999787,,263899.0,2917153.9,33.0,0.16999999999999993,1.5482695810564657,0.09099181073703173,88398.60303030303,11.05405439202119
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,KHPL,Kalinchock Hydropower Limited,326.7,376.8,326.7,376.8,376.8,327.7,49.10000000000002,,60.0,21108.0,6.0,50.10000000000002,15.335169880624433,14.983216356423565,3518.0,351.8
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,KKHC,Khanikhola Hydropower Co. Ltd.,282.4,282.4,265.1,267.0,267.0,269.0,-2.0,,41702.0,11156395.7,204.0,17.299999999999955,6.126062322946161,-0.7434944237918215,54688.21421568627,267.52663421418634
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,850.0,928.5,850.0,874.9,874.9,872.0,2.8999999999999773,,316.0,276074.9,18.0,78.5,9.235294117647058,0.33256880733944694,15337.494444444446,873.6547468354431
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,KPCL,Kalika power Company Ltd,509.1,509.1,495.1,501.4,501.4,500.0,1.3999999999999773,,4194.0,2096099.6,49.0,14.0,2.7499508937340402,0.2799999999999954,42777.54285714286,499.7853123509776
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,KSBBL,Kamana Sewa Bikas Bank Limited,482.2,495.0,482.2,493.0,493.0,490.0,3.0,,65923.0,32469151.8,166.0,12.800000000000011,2.654500207382831,0.6122448979591837,195597.30000000002,492.531465497626
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,KSY,Kumari Sabal Yojana,9.74,10.0,9.6,9.83,9.83,9.74,0.08999999999999986,,8050.0,79713.5,16.0,0.40000000000000036,4.106776180698155,0.9240246406570828,4982.09375,9.902298136645962
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,LBBL,Lumbini Bikas Bank Ltd.,491.0,493.7,485.0,490.8,490.8,490.5,0.30000000000001137,,54662.0,26668484.9,162.0,8.699999999999989,1.771894093686352,0.06116207951070568,164620.27716049383,487.87978668910756
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,LBBLD89,11% L.B.B.L. Debenture 2089,1245.0,1280.0,1245.0,1280.0,1280.0,1260.0,20.0,,51.0,64370.0,2.0,35.0,2.8112449799196786,1.5873015873015872,32185.0,1262.1568627450981
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,LBLD86,10% Laxmi Bank Debenture 2086,1144.0,1144.0,1144.0,1208.0,1208.0,1175.0,33.0,,16.0,18368.0,2.0,0.0,0.0,2.8085106382978724,9184.0,1148.0
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,LBLD88,8.5% Laxmi Bank Debenture 2088,1087.4,1087.4,1063.0,1063.0,1063.0,1084.4,-21.40000000000009,,359.0,383525.0,5.0,24.40000000000009,2.2438844951259966,-1.9734415344891267,76705.0,1068.3147632311977
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,LEC,Liberty Energy Company Limited,242.2,242.2,230.0,233.5,233.5,233.4,0.09999999999999432,,124707.0,29074310.3,336.0,12.199999999999989,5.037159372419484,0.04284490145672421,86530.68541666667,233.1409648215417
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,LICN,Life Insurance Corporation (Nepal) Limited,815.0,822.5,810.2,818.0,818.0,815.0,3.0,,7644.0,6220128.4,61.0,12.299999999999955,1.5092024539877245,0.36809815950920244,101969.31803278689,813.7268969126112
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,936.0,960.0,936.0,955.0,955.0,936.2,18.799999999999955,,168.0,159134.0,10.0,24.0,2.564102564102564,2.00811792352061,15913.4,947.2261904761905
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,LSL,Laxmi Sunrise Bank Limited,226.9,226.9,222.0,225.0,225.0,225.8,-0.8000000000000114,,124190.0,27924275.5,215.0,4.900000000000006,2.1595416483032195,-0.35429583702392,129880.3511627907,224.85124003542958
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,LUK,Laxmi Unnati Kosh,10.3,10.34,10.15,10.15,10.15,10.2,-0.049999999999998934,,6700.0,68089.0,7.0,0.1899999999999995,1.8446601941747525,-0.49019607843136215,9727.0,10.162537313432836
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,LVF2,Laxmi Value Fund 2,10.0,10.3,10.0,10.0,10.0,9.92,0.08000000000000007,,3900.0,39740.0,22.0,0.3000000000000007,3.000000000000007,0.8064516129032264,1806.3636363636363,10.189743589743589
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,MABEL,Mabilung Energy Limited,740.0,748.9,723.2,736.4,736.4,739.0,-2.6000000000000227,,37564.0,27618230.1,357.0,25.699999999999932,3.472972972972964,-0.3518267929634672,77361.98907563026,735.2313411777234
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,MAKAR,Makar Jitumaya Suri Hydropower Limited,482.5,515.0,482.5,510.0,510.0,507.8,2.1999999999999886,,9660.0,4916780.0,81.0,32.5,6.7357512953367875,0.4332414336352872,60700.98765432099,508.98343685300205
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,MANDU,Mandu Hydropower Limited,820.0,835.0,820.0,830.0,830.0,830.0,0.0,,687.0,566746.0,23.0,15.0,1.8292682926829267,0.0,24641.130434782608,824.957787481805
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,890.0,905.0,866.0,882.0,882.0,892.0,-10.0,,829.0,732218.2,22.0,39.0,4.382022471910112,-1.1210762331838564,33282.645454545454,883.2547647768395
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,284.1,291.9,284.1,291.9,291.9,288.0,3.8999999999999773,,19196.0,5569076.4,223.0,7.7999999999999545,2.7455121436113883,1.3541666666666587,24973.43677130045,290.11650343821634
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,MBL,Machhapuchhre Bank Limited,254.0,254.9,250.0,253.2,253.2,254.0,-0.8000000000000114,,135690.0,34266566.2,184.0,4.900000000000006,1.9291338582677189,-0.3149606299212643,186231.3380434783,252.53567838455305
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,MBLD2085,10.25% Machhapuchhre Bank Debenture 2085,1164.0,1164.0,1129.1,1129.1,1129.1,1200.0,-70.90000000000009,,25.0,28576.5,2.0,34.90000000000009,2.9982817869415883,-5.908333333333341,14288.25,1143.06
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,MBLEF,MBL Equity Fund,10.0,10.25,10.0,10.23,10.23,10.03,0.20000000000000107,,121600.0,1238694.0,17.0,0.25,2.5,1.9940179461615262,72864.35294117648,10.186628289473685
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,MCHL,Menchhiyam Hydropower Limited,318.4,326.8,318.4,322.9,322.9,322.0,0.8999999999999773,,8972.0,2876661.0,71.0,8.400000000000034,2.63819095477388,0.27950310559005503,40516.35211267605,320.6265046812305
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,MDB,Miteri Development Bank Limited,610.0,612.4,606.0,612.4,612.4,611.0,1.3999999999999773,,4898.0,2985099.0,31.0,6.399999999999977,1.0491803278688487,0.22913256955809777,96293.51612903226,609.4526337280523
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,MEHL,Manakamana Engineering Hydropower Limited,385.0,391.0,380.0,380.0,380.0,380.1,-0.10000000000002274,,3553.0,1353494.4,49.0,11.0,2.857142857142857,-0.026308866087877594,27622.33469387755,380.9441035744441
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,MEL,Modi Energy Limited,235.0,248.0,235.0,248.0,248.0,242.0,6.0,,19013.0,4643268.6,174.0,13.0,5.531914893617021,2.479338842975207,26685.45172413793,244.21546310419185
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,MEN,Mountain Energy Nepal Limited,613.0,623.9,609.0,620.0,620.0,607.9,12.100000000000023,,146579.0,90416541.3,654.0,14.899999999999977,2.4306688417618236,1.9904589570653104,138251.59220183486,616.8451231076757
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,MERO,Mero Microfinance Bittiya Sanstha Ltd.,717.0,729.0,716.0,729.0,729.0,717.0,12.0,,4120.0,2973110.0,42.0,13.0,1.813110181311018,1.6736401673640167,70788.33333333333,721.6286407766991
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,MFIL,Manjushree Finance Ltd.,780.0,815.0,780.0,791.0,791.0,794.0,-3.0,,18374.0,14501543.7,150.0,35.0,4.487179487179487,-0.3778337531486146,96676.958,789.2426091215848
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,MFLD85,9.5% Manjushree Finance Limited Debenture 2085,1120.7,1120.7,1064.0,1064.0,1064.0,1134.5,-70.5,,10697.0,11390580.5,11.0,56.700000000000045,5.059337913803876,-6.21419127368885,1035507.3181818182,1064.8387865756754
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,MHCL,Molung Hydropower Company Limited,358.5,365.0,356.1,360.0,360.0,362.0,-2.0,,2517.0,910189.0,50.0,8.899999999999977,2.482566248256618,-0.5524861878453038,18203.78,361.616607071911
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,MHL,Mandakini Hydropower Limited,504.0,506.9,500.0,506.5,506.5,505.1,1.3999999999999773,,10989.0,5520641.1,71.0,6.899999999999977,1.3690476190476146,0.27717283706196344,77755.50845070422,502.37884247884244
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,MHNL,Mountain Hydro Nepal Limited,274.0,275.8,270.0,273.9,273.9,274.0,-0.10000000000002274,,11115.0,3028528.3,65.0,5.800000000000011,2.1167883211678875,-0.0364963503649718,46592.74307692307,272.47218173639226
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,MKCL,Muktinath Krishi Company Limited,1295.0,1299.0,1272.0,1296.0,1296.0,1290.0,6.0,,1071.0,1374103.0,28.0,27.0,2.084942084942085,0.46511627906976744,49075.107142857145,1283.0093370681607
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,MKHC,Maya Khola Hydropower Company Limited,337.0,337.0,326.0,334.4,334.4,337.0,-2.6000000000000227,,27800.0,9248814.9,143.0,11.0,3.2640949554896146,-0.7715133531157338,64677.027272727275,332.69118345323744
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,MKHL,Mai Khola Hydropower Limited,559.0,559.0,550.0,552.0,552.0,558.0,-6.0,,3047.0,1681302.2,65.0,9.0,1.6100178890876566,-1.0752688172043012,25866.187692307692,551.7893665900885
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,MKJC,Mailung Khola Jal Vidhyut Company Limited,509.5,513.0,497.0,512.6,512.6,505.9,6.7000000000000455,,9478.0,4816207.0,65.0,16.0,3.140333660451423,1.3243724056137667,74095.4923076923,508.1459168600971
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1195.0,1200.0,1190.0,1200.0,1200.0,1196.0,4.0,,1014.0,1211923.0,19.0,10.0,0.8368200836820083,0.33444816053511706,63785.42105263158,1195.1903353057198
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,MLBL,Mahalaxmi Bikas Bank Ltd.,366.0,373.0,366.0,369.9,369.9,367.0,2.8999999999999773,,15867.0,5853170.7,96.0,7.0,1.912568306010929,0.7901907356948167,60970.528125000004,368.8895632444697
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1289.0,1293.0,1254.3,1290.0,1290.0,1289.0,1.0,,320.0,405358.2,14.0,38.700000000000045,3.002327385570213,0.07757951900698215,28954.157142857144,1266.744375
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1830.0,1835.0,1800.0,1819.0,1819.0,1801.0,18.0,,462.0,835216.0,18.0,35.0,1.912568306010929,0.9994447529150472,46400.88888888889,1807.82683982684
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,MMF1,Mega Mutual Fund -1,9.32,9.6,9.32,9.48,9.48,9.55,-0.07000000000000028,,15997.0,150287.59,32.0,0.27999999999999936,3.0042918454935554,-0.7329842931937203,4696.4871875,9.394735887978996
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,520.0,535.0,519.0,531.0,531.0,513.0,18.0,,20298.0,10721973.1,208.0,16.0,3.076923076923077,3.508771929824561,51547.94759615384,528.2280569514238
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,MNBBL,Muktinath Bikas Bank Ltd.,376.5,377.0,371.0,376.0,376.0,375.0,1.0,,33110.0,12410323.8,198.0,6.0,1.593625498007968,0.26666666666666666,62678.40303030304,374.82101479915434
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,MND84/85,Muktinath Debenture 2084/85,1075.0,1075.0,1061.0,1061.0,1061.0,1072.7,-11.700000000000045,,804.0,854446.2,5.0,14.0,1.302325581395349,-1.0907056959075272,170889.24,1062.7440298507463
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,MNMF1,Muktinath Mutual Fund 1,9.73,10.03,9.73,10.01,10.01,9.8,0.20999999999999908,,30730.0,302404.7,27.0,0.29999999999999893,3.0832476875642234,2.142857142857133,11200.174074074075,9.840699642043607
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,MPFL,Multipurpose Finance Company  Limited,616.2,623.0,610.1,620.9,620.9,619.9,1.0,,9601.0,5915823.1,53.0,12.899999999999977,2.0934761441090517,0.16131634134537828,111619.30377358489,616.1673888136652
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,MSHL,Mid Solu Hydropower Limited,707.0,707.0,692.3,694.0,694.0,708.0,-14.0,,1422.0,989765.9,24.0,14.700000000000045,2.0792079207920855,-1.977401129943503,41240.245833333334,696.0379043600562
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1235.0,1271.0,1235.0,1256.0,1256.0,1243.5,12.5,,1124.0,1400958.8,29.0,36.0,2.91497975708502,1.0052271813429836,48308.92413793103,1246.4046263345197
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,NABBC,Narayani Development Bank Limited,960.0,1018.0,917.0,960.0,960.0,941.9,18.100000000000023,,4892.0,4689937.1,61.0,101.0,10.520833333333334,1.9216477333050244,76884.21475409836,958.6952371218315
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,NABIL,Nabil Bank Limited,538.7,540.0,534.0,537.0,537.0,537.0,0.0,,68884.0,37050047.9,496.0,6.0,1.1137924633376646,0.0,74697.67721774193,537.8614467800941
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,NABILD2089,7% Nabil Debenture 2089,1102.0,1102.0,1102.0,1102.0,1102.0,1135.0,-33.0,,25.0,27550.0,1.0,0.0,0.0,-2.907488986784141,27550.0,1102.0
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,NABILD87,9% Nabil Debenture 2087,1133.1,1133.1,1133.1,1133.1,1133.1,1150.0,-16.90000000000009,,25.0,28327.5,1.0,0.0,0.0,-1.469565217391312,28327.5,1133.1
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,745.0,756.0,736.0,756.0,756.0,745.0,11.0,,1017.0,761676.0,22.0,20.0,2.684563758389262,1.476510067114094,34621.63636363636,748.9439528023598
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,NBBD2085,10.25% NBBL Debenture 2085,1127.0,1127.0,1103.0,1103.0,1103.0,1125.9,-22.90000000000009,,425.0,470322.5,5.0,24.0,2.129547471162378,-2.0339284128253032,94064.5,1106.6411764705883
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,NBF2,NABIL BALANCED FUND-2,10.0,10.19,9.73,10.19,10.19,10.0,0.1899999999999995,,66915.0,679690.9,15.0,0.4599999999999991,4.599999999999991,1.899999999999995,45312.72666666667,10.157526712994096
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,NBF3,Nabil Balanced Fund-3,9.98,9.98,9.9,9.98,9.98,9.98,0.0,,8050.0,79957.5,21.0,0.08000000000000007,0.8016032064128262,0.0,3807.5,9.932608695652174
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,NBL,Nepal Bank Limited,257.5,274.8,257.5,273.7,273.7,271.0,2.6999999999999886,,59175.0,16182374.6,260.0,17.30000000000001,6.718446601941752,0.9963099630996268,62239.902307692304,273.4664064216307
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,NBLD85,Nabil Debenture 2085,1084.0,1085.0,1084.0,1085.0,1085.0,1085.0,0.0,,40125.0,43535525.0,4.0,1.0,0.09225092250922509,0.0,10883881.25,1084.997507788162
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,NBLD87,8.5% Nepal Bank Debenture 2087,1110.1,1110.1,1110.1,1110.1,1110.1,1130.0,-19.90000000000009,,80.0,88808.0,1.0,0.0,0.0,-1.7610619469026627,88808.0,1110.1
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1565.0,1565.0,1532.0,1563.0,1563.0,1557.0,6.0,,386.0,594677.6,16.0,33.0,2.1086261980830674,0.3853564547206166,37167.35,1540.6155440414507
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,NFS,Nepal Finance Ltd.,572.2,578.9,564.1,570.0,570.0,573.0,-3.0,,6610.0,3778767.4,65.0,14.799999999999955,2.5865082139112117,-0.5235602094240838,58134.88307692308,571.6743419062027
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,NGPL,Ngadi Group Power Ltd.,455.0,458.1,450.0,455.5,455.5,453.5,2.0,,345642.0,157012496.5,662.0,8.100000000000023,1.7802197802197852,0.4410143329658214,237178.99773413897,454.26336064482905
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,NHDL,Nepal Hydro Developers Ltd.,651.7,651.7,635.0,642.2,642.2,633.0,9.200000000000045,,1195.0,772521.5,22.0,16.700000000000045,2.562528770906866,1.453396524486579,35114.61363636364,646.4615062761507
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,NHPC,National Hydro Power Company Limited,280.0,305.0,280.0,301.0,301.0,293.0,8.0,,1073288.0,321530116.0,1982.0,25.0,8.928571428571429,2.7303754266211606,162225.08375378407,299.5748727275438
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,NIBLGF,NIBL Growth Fund,9.78,9.78,9.31,9.32,9.32,9.5,-0.17999999999999972,,3150.0,29822.0,12.0,0.46999999999999886,4.805725971370132,-1.8947368421052602,2485.1666666666665,9.467301587301588
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,NIBLSTF,NIBL Stable Fund,9.16,9.34,9.16,9.33,9.33,9.34,-0.009999999999999787,,3810.0,34995.6,18.0,0.17999999999999972,1.9650655021834031,-0.10706638115631464,1944.1999999999998,9.1851968503937
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,NIBSF2,NIBL Samriddhi Fund -2,9.19,9.6,9.19,9.58,9.58,9.46,0.11999999999999922,,5950.0,56117.0,12.0,0.41000000000000014,4.461371055495105,1.2684989429175393,4676.416666666667,9.43142857142857
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,NICA,NIC Asia Bank Ltd.,354.0,354.0,349.0,350.5,350.5,347.3,3.1999999999999886,,56407.0,19837004.2,258.0,5.0,1.4124293785310735,0.9213936078318423,76887.61317829457,351.67628485826225
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,NICAD2091,7% NIC ASIA Debenture 2091,1051.5,1065.0,1051.5,1065.0,1065.0,1084.0,-19.0,,50.0,52912.5,2.0,13.5,1.2838801711840229,-1.7527675276752765,26456.25,1058.25
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,NICBF,NIC Asia Balanced Fund,9.7,9.8,9.7,9.7,9.7,9.75,-0.05000000000000071,,5365.0,52050.5,5.0,0.10000000000000142,1.0309278350515612,-0.5128205128205201,10410.1,9.701863932898416
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,NICFC,NIC Asia Flexi CAP Fund,9.35,9.59,9.32,9.59,9.59,9.55,0.03999999999999915,,12400.0,116759.0,20.0,0.2699999999999996,2.887700534759354,0.418848167539258,5837.95,9.416048387096774
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,NICGF2,NIC ASIA Growth Fund-2,9.8,9.8,9.28,9.72,9.72,9.69,0.030000000000001137,,1600.0,15205.0,15.0,0.5200000000000014,5.306122448979606,0.309597523219826,1013.6666666666666,9.503125
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,NICL,Nepal Insurance Co. Ltd.,501.1,514.0,501.1,510.0,510.0,506.0,4.0,,10260.0,5222894.8,90.0,12.899999999999977,2.574336459788461,0.7905138339920948,58032.16444444444,509.05407407407404
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,580.0,596.0,571.1,579.9,579.9,588.5,-8.600000000000023,,8337.0,4825957.7,124.0,24.899999999999977,4.2931034482758585,-1.461342395921839,38919.01370967742,578.8602255007797
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,NICSF,NIC Asia Select Fund 30,9.07,9.34,9.07,9.32,9.32,9.3,0.019999999999999574,,4925.0,45350.5,16.0,0.2699999999999996,2.9768467475192897,0.2150537634408556,2834.40625,9.208223350253807
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,NIFRA,Nepal Infrastructure Bank Limited,269.9,269.9,265.2,269.0,269.0,266.7,2.3000000000000114,,93897.0,25085140.8,525.0,4.699999999999989,1.7413856984068135,0.8623922009748825,47781.220571428574,267.1559346943992
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,NIFRAGED,Nifra Green Energy Debenture 6% - 2088/89,1062.0,1062.0,1054.0,1054.0,1054.0,1094.8,-40.799999999999955,,213.0,224815.0,3.0,8.0,0.7532956685499058,-3.7267080745341574,74938.33333333333,1055.469483568075
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,NIL,Neco Insurance Limited,633.4,633.4,625.1,632.0,632.0,627.0,5.0,,5380.0,3389786.1,51.0,8.299999999999955,1.3103883801705012,0.7974481658692184,66466.39411764705,630.0717657992565
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,NIMB,Nepal Investment Mega Bank Limited,210.0,210.0,198.6,200.6,200.6,200.7,-0.09999999999999432,,132132.0,26494744.5,402.0,11.400000000000006,5.4285714285714315,-0.04982561036372413,65907.32462686567,200.51724411951685
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,NIMBD90,10% NIMB Debenture 2090,1223.0,1223.0,1218.0,1218.0,1218.0,1245.0,-27.0,,53.0,64679.0,3.0,5.0,0.4088307440719542,-2.1686746987951806,21559.666666666668,1220.3584905660377
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,NLG,NLG Insurance Company Ltd.,574.0,585.0,569.0,574.0,574.0,583.9,-9.899999999999977,,29737.0,17001280.5,146.0,16.0,2.7874564459930316,-1.6954958040760366,116447.12671232877,571.7214413020815
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,NLIC,Nepal Life Insurance Co. Ltd.,770.1,776.0,765.2,774.2,774.2,768.2,6.0,,11818.0,9127959.7,110.0,10.799999999999955,1.4024152707440534,0.7810466024472793,82981.45181818181,772.3777035031308
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,NLICL,National Life Insurance Co. Ltd.,591.0,597.9,585.2,594.0,594.0,591.0,3.0,,20475.0,12036736.0,65.0,12.699999999999932,2.148900169204726,0.5076142131979695,185180.55384615384,587.8747741147741
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,NMB,NMB Bank Limited,251.0,251.0,245.0,249.4,249.4,248.0,1.4000000000000057,,43585.0,10804689.5,154.0,6.0,2.3904382470119523,0.5645161290322603,70160.32142857143,247.89926580245498
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,NMB50,NMB 50,10.57,10.84,10.57,10.84,10.84,10.84,0.0,,600.0,6405.0,3.0,0.2699999999999996,2.554399243140961,0.0,2135.0,10.675
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,NMBD2085,10 % NMB DEBENTURE 2085,1160.0,1160.0,1160.0,1160.0,1160.0,1160.0,0.0,,50.0,58000.0,2.0,0.0,0.0,0.0,29000.0,1160.0
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,NMBHF2,NMB Hybrid Fund L- II,9.6,9.88,9.6,9.64,9.64,9.64,0.0,,155600.0,1503378.0,31.0,0.28000000000000114,2.9166666666666785,0.0,48496.06451612903,9.66181233933162
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,NMBMF,NMB  Microfinance Bittiya Sanstha Ltd.,635.0,646.8,628.0,637.0,637.0,647.0,-10.0,,2557.0,1619311.7,30.0,18.799999999999955,2.9606299212598355,-1.545595054095827,53977.056666666664,633.2857645678529
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,NMFBS,National Laghubitta Bittiya Sanstha Limited,1155.0,1155.0,1137.1,1140.0,1140.0,1140.2,-0.20000000000004547,,3403.0,3886725.6,38.0,17.90000000000009,1.5497835497835577,-0.01754078231889541,102282.25263157894,1142.1468116367912
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,NMIC,Nepal Micro Insurance Company Limited,1065.0,1067.0,1030.3,1049.8,1049.8,1045.0,4.7999999999999545,,4242.0,4419131.2,105.0,36.700000000000045,3.446009389671366,0.45933014354066554,42086.96380952381,1041.7565299387081
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,586.1,595.0,581.0,590.0,590.0,588.0,2.0,,7313.0,4303556.8,67.0,14.0,2.3886708752772563,0.3401360544217687,64232.19104477612,588.4803500615342
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,NRIC,Nepal Reinsurance Company Limited,922.0,922.0,905.6,911.0,911.0,916.8,-5.7999999999999545,,16816.0,15321507.8,213.0,16.399999999999977,1.778741865509759,-0.6326352530540963,71931.96150234742,911.1267721217888
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,NRM,Nepal Republic Media Limited,390.0,404.0,390.0,393.3,393.3,399.9,-6.599999999999966,,35938.0,14265543.0,310.0,14.0,3.5897435897435894,-1.6504126031507793,46017.88064516129,396.94871723523846
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,NRN,NRN Infrastructure and Development Limited,1409.0,1430.0,1390.0,1397.0,1397.0,1400.0,-3.0,,52693.0,73869569.8,340.0,40.0,2.8388928317955995,-0.2142857142857143,217263.44058823527,1401.8858254417094
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,NSIF2,NMB Sulav Investment Fund - 2,10.73,10.9,10.71,10.83,10.83,10.72,0.10999999999999943,,143680.0,1554410.2,15.0,0.1899999999999995,1.7707362534948694,1.0261194029850693,103627.34666666666,10.818556514476615
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,NSY,Nepal Life Samriddhi Lagani Yojana,9.46,9.7,9.46,9.69,9.69,9.53,0.16000000000000014,,5000.0,47876.0,30.0,0.23999999999999844,2.5369978858350786,1.6789087093389312,1595.8666666666666,9.5752
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,NTC,Nepal Doorsanchar Company Limited,904.0,904.0,896.0,900.0,900.0,900.0,0.0,,14697.0,13234269.6,189.0,8.0,0.8849557522123894,0.0,70022.59047619047,900.474219228414
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,658.0,667.9,658.0,665.0,665.0,658.0,7.0,,2990.0,1979699.6,42.0,9.899999999999977,1.504559270516714,1.0638297872340425,47135.704761904766,662.106889632107
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,NWCL,Nepal Warehousing Company Limited ,805.7,817.0,805.7,811.1,811.1,810.2,0.8999999999999773,,885.0,718098.8,33.0,11.299999999999955,1.4025071366513533,0.11108368304122158,21760.5696969697,811.4110734463277
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,NYADI,Nyadi Hydropower Limited,398.6,400.1,393.6,395.2,395.2,398.3,-3.1000000000000227,,5751.0,2289696.2,78.0,6.5,1.630707476166583,-0.7783078081847911,29355.07948717949,398.1387932533473
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,OHL,Oriental Hotels Limited,692.5,700.0,692.5,699.0,699.0,696.0,3.0,,804.0,561765.0,12.0,7.5,1.083032490974729,0.43103448275862066,46813.75,698.7126865671642
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,OMPL,Om Megashree Pharmaceuticals Limited,1175.0,1195.0,1169.0,1195.0,1195.0,1185.0,10.0,,2328.0,2759217.0,86.0,26.0,2.2127659574468086,0.8438818565400843,32083.918604651164,1185.2306701030927
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,PBD84,10.15% Prime Debenture 2084,1140.0,1140.0,1084.0,1084.0,1084.0,1140.0,-56.0,,225.0,248320.0,5.0,56.0,4.912280701754386,-4.912280701754386,49664.0,1103.6444444444444
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,PBD85,8.75 % Prime Debenture 2085,1082.0,1082.0,1063.0,1063.0,1063.0,1081.0,-18.0,,650.0,693209.5,6.0,19.0,1.756007393715342,-1.6651248843663276,115534.91666666667,1066.476153846154
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,PBD88,10% Prime Debenture 2088,1215.0,1215.0,1215.0,1215.0,1215.0,1212.0,3.0,,25.0,30375.0,1.0,0.0,0.0,0.24752475247524752,30375.0,1215.0
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,PBLD87,8.5% Prabhu Bank Debenture 2087,1120.0,1120.0,1120.0,1120.0,1120.0,1112.0,8.0,,50.0,56000.0,2.0,0.0,0.0,0.7194244604316548,28000.0,1120.0
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,PCBL,Prime Commercial Bank Ltd.,246.0,247.6,242.5,247.0,247.0,245.7,1.3000000000000114,,49594.0,12182557.6,149.0,5.099999999999994,2.073170731707315,0.5291005291005337,81762.13154362416,245.6457958624027
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,PCIL,Palpa Cement Industries Limited,800.0,839.9,800.0,820.0,820.0,839.9,-19.899999999999977,,66085.0,54409805.0,1713.0,39.89999999999998,4.987499999999997,-2.36932968210501,31762.875072971394,823.3306347885299
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,PFL,Pokhara Finance Ltd.,382.9,382.9,376.0,376.5,376.5,378.0,-1.5,,3344.0,1259275.0,32.0,6.899999999999977,1.8020370854008823,-0.3968253968253968,39352.34375,376.5774521531101
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,PHCL,Peoples Hydropower Company Limited,308.0,313.9,308.0,311.0,311.0,310.0,1.0,,65556.0,20372989.9,223.0,5.899999999999977,1.9155844155844082,0.3225806451612903,91358.699103139,310.7723152724388
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,PMHPL,Panchakanya Mai Hydropower Ltd,358.5,359.5,346.5,349.0,349.0,351.0,-2.0,,9150.0,3193486.8,56.0,13.0,3.626220362622036,-0.5698005698005698,57026.549999999996,349.0149508196721
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,PMLI,Prabhu Mahalaxmi Life Insurance Limited,462.3,470.0,462.3,469.6,469.6,465.2,4.400000000000034,,1759.0,818509.9,93.0,7.699999999999989,1.6655851178888144,0.9458297506448913,8801.181720430108,465.32683342808417
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,PPCL,Panchthar Power Compant Limited,395.0,395.0,380.2,390.0,390.0,384.4,5.600000000000023,,27569.0,10675195.2,86.0,14.800000000000011,3.7468354430379778,1.456815816857446,124130.17674418604,387.21735282382383
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,PPL,People's Power Limited,360.0,365.8,355.0,360.8,360.8,365.8,-5.0,,50534.0,18195044.8,208.0,10.800000000000011,3.000000000000003,-1.366867140513942,87476.17692307693,360.05550322555115
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,PRIN,Prabhu Insurance Ltd.,669.0,669.0,661.1,667.8,667.8,664.9,2.8999999999999773,,4490.0,2993528.2,42.0,7.899999999999977,1.1808669656203254,0.4361558129041927,71274.48095238095,666.7100668151448
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,PROFL,Progressive Finance Limited,454.9,454.9,441.0,441.0,441.0,443.0,-2.0,,3077.0,1363465.0,28.0,13.899999999999977,3.055616619037146,-0.4514672686230248,48695.17857142857,443.1150471238219
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,PRSF,Prabhu Smart Fund,12.92,13.05,12.92,13.05,13.05,12.92,0.13000000000000078,,149815.0,1949392.05,37.0,0.13000000000000078,1.0061919504644024,1.0061919504644024,52686.27162162162,13.011995127323699
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,PRVU,Prabhu  Bank Limited,200.0,200.8,199.0,200.4,200.4,200.0,0.4000000000000057,,69059.0,13820829.3,300.0,1.8000000000000114,0.9000000000000057,0.20000000000000281,46069.431000000004,200.13074762159894
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,PSF,Prabhu Select Fund,12.3,12.54,12.3,12.54,12.54,12.3,0.23999999999999844,,14250.0,176870.5,23.0,0.23999999999999844,1.951219512195109,1.951219512195109,7690.021739130435,12.411964912280702
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,PURE,Pure Energy Limited,980.0,980.0,959.9,969.0,969.0,973.0,-4.0,,11438.0,11039027.9,159.0,20.100000000000023,2.051020408163268,-0.41109969167523125,69427.84842767296,965.1187183073964
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,RADHI,Radhi Bidyut Company Ltd,795.0,795.0,775.1,785.0,785.0,792.0,-7.0,,91971.0,72365724.5,225.0,19.899999999999977,2.5031446540880475,-0.8838383838383838,321625.4422222222,786.8319850822542
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,RAWA,Rawa Energy Development Limited,580.0,584.0,576.0,584.0,584.0,580.5,3.5,,789.0,458748.0,22.0,8.0,1.3793103448275863,0.6029285099052542,20852.18181818182,581.4296577946768
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,RBBF40,RBB Focus 40,9.3,9.85,9.3,9.61,9.61,9.31,0.29999999999999893,,10000.0,96144.0,14.0,0.5499999999999989,5.9139784946236436,3.222341568206218,6867.428571428572,9.6144
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,RBCL,Rastriya Beema Company Limited,15300.0,15635.0,15120.0,15635.0,15635.0,15347.7,287.2999999999993,,640.0,9881015.0,47.0,515.0,3.366013071895425,1.8719417241671341,210234.36170212767,15439.0859375
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,RBCLPO,Rastriya Beema Company Limited Promoter Share,11990.0,12725.4,11990.0,12162.0,12162.0,11895.0,267.0,,200.0,2462808.0,14.0,735.3999999999996,6.133444537114259,2.2446406052963432,175914.85714285713,12314.04
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,RFPL,River Falls Power Limited,380.0,386.2,375.1,381.0,381.0,379.8,1.1999999999999886,,22090.0,8398542.7,153.0,11.099999999999966,2.9210526315789385,0.31595576619273,54892.435947712416,380.19659121774555
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,RHGCL,Rapti Hydro And General Construction Limited,312.0,314.0,306.0,306.6,306.6,313.9,-7.2999999999999545,,50694.0,15676170.9,212.0,8.0,2.564102564102564,-2.325581395348823,73944.20235849057,309.2312877263582
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,285.0,287.0,281.0,283.0,283.0,284.0,-1.0,,17437.0,4944984.4,107.0,6.0,2.1052631578947367,-0.35211267605633806,46214.80747663552,283.5914664219763
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,RIDI,Ridi Power Company Limited,365.0,385.0,365.0,376.0,376.0,364.9,11.100000000000023,,1144591.0,432764226.5,2592.0,20.0,5.47945205479452,3.0419292956974577,166961.50713734567,378.0950806882109
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,RLEL,Ridge Line Energy Limited,1027.1,1085.0,1027.1,1075.0,1075.0,1080.0,-5.0,,12266.0,13113942.0,387.0,57.90000000000009,5.637231038847249,-0.4629629629629629,33886.15503875969,1069.129463557802
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,RLFL,Reliance Finance Ltd.,444.9,445.0,434.0,436.2,436.2,442.5,-6.300000000000011,,10965.0,4803812.2,77.0,11.0,2.4724657226343,-1.4237288135593245,62387.17142857143,438.1041678066576
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,RMF1,RBB Mutual Fund 1,10.0,10.01,9.7,9.85,9.85,10.05,-0.20000000000000107,,14610.0,145688.0,15.0,0.3100000000000005,3.100000000000005,-1.9900497512437916,9712.533333333333,9.97180013689254
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,RMF2,RBB Mutual Fund 2,9.81,10.4,9.81,10.4,10.4,10.1,0.3000000000000007,,900.0,9061.0,4.0,0.5899999999999999,6.014271151885829,2.9702970297029774,2265.25,10.067777777777778
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,RNLI,Reliable Nepal Life Insurance Limited,465.0,473.0,465.0,468.2,468.2,469.4,-1.1999999999999886,,9758.0,4567711.9,203.0,8.0,1.7204301075268817,-0.25564550489986976,22501.043842364536,468.0991904078705
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,675.2,676.0,665.0,665.0,665.0,675.0,-10.0,,3529.0,2364444.9,48.0,11.0,1.6291469194312795,-1.4814814814814816,49259.268749999996,670.0042221592519
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,RSML,Reliance Spinning Mills Limited,3969.0,3969.0,3700.0,3745.0,3745.0,3780.0,-35.0,,22770.0,85475090.4,607.0,269.0,6.777525825144873,-0.9259259259259258,140815.63492586493,3753.8467457180504
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,RSY,Reliable Samriddhi Yojana,10.26,10.43,10.15,10.22,10.22,10.4,-0.17999999999999972,,38847.0,399358.51,24.0,0.27999999999999936,2.7290448343079863,-1.7307692307692282,16639.937916666666,10.280292171853683
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,RURU,Ru Ru Jalbidhyut Pariyojana Limited,650.0,685.0,650.0,669.9,669.9,667.0,2.8999999999999773,,11618.0,7748381.3,82.0,35.0,5.384615384615385,0.4347826086956488,94492.45487804878,666.9290153210535
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SABBL,Salapa Bikas Bank Limited,1291.0,1291.0,1217.1,1220.0,1220.0,1230.0,-10.0,,10696.0,13182154.0,289.0,73.90000000000009,5.724244771494972,-0.8130081300813009,45612.989619377164,1232.4377337322364
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SADBL,Shangrila Development Bank Ltd.,432.0,432.0,409.0,414.9,414.9,414.0,0.8999999999999773,,35172.0,14512353.5,154.0,23.0,5.324074074074074,0.21739130434782059,94236.06168831169,412.6109831684294
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SAGAR,Sagar Distillery Limited,1720.0,1725.0,1700.0,1702.1,1702.1,1720.1,-18.0,,9335.0,15997374.9,154.0,25.0,1.4534883720930232,-1.0464507877448987,103879.0577922078,1713.6984359935727
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SAGF,Sanima Growth Fund,10.2,10.2,10.2,10.2,10.2,10.2,0.0,,3300.0,33660.0,6.0,0.0,0.0,0.0,5610.0,10.2
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SAHAS,Sahas Urja Limited,716.6,716.6,678.1,687.0,687.0,682.5,4.5,,198887.0,136965253.6,1136.0,38.5,5.37259279933017,0.6593406593406593,120568.00492957747,688.6586534062055
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SAIL,Shreenagar Agritech Industries Limited,1083.0,1148.0,1083.0,1139.0,1139.0,1140.0,-1.0,,23109.0,26315873.5,331.0,65.0,6.001846722068329,-0.08771929824561403,79504.1495468278,1138.771625773508
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SALICO,Sagarmatha Lumbini Insurance Co. Limited,597.0,600.0,595.0,598.0,598.0,596.0,2.0,,1492.0,891287.0,19.0,5.0,0.8375209380234505,0.33557046979865773,46909.84210526316,597.377345844504
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SANIMA,Sanima Bank Limited,368.0,369.5,360.4,368.0,368.0,367.0,1.0,,192221.0,69902416.7,291.0,9.100000000000023,2.4728260869565277,0.2724795640326975,240214.49037800689,363.6565031916388
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SANVI,Sanvi Energy Limited,695.4,735.0,695.4,724.9,724.9,732.0,-7.100000000000023,,26684.0,19315629.6,282.0,39.60000000000002,5.694564279551341,-0.9699453551912599,68495.14042553192,723.8655973617149
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SAPDBL,Saptakoshi Development Bank Ltd,780.6,810.1,780.6,808.3,808.3,792.0,16.299999999999955,,27880.0,22287503.7,211.0,29.5,3.7791442480143473,2.058080808080802,105627.97962085308,799.4083106169297
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SARBTM,Sarbottam Cement Limited,875.0,875.0,860.0,869.0,869.0,865.1,3.8999999999999773,,11757.0,10188736.2,103.0,15.0,1.7142857142857144,0.45081493468962863,98919.76893203883,866.6102066853789
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SBCF,Sunrise Bluechip Fund,9.77,9.85,9.77,9.83,9.83,9.98,-0.15000000000000036,,7450.0,72968.5,11.0,0.08000000000000007,0.8188331627430918,-1.5030060120240516,6633.5,9.794429530201342
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SBD89,10.25% Sanima Debenture 2089,1242.0,1242.0,1195.0,1195.0,1195.0,1280.0,-85.0,,90.0,110000.0,3.0,47.0,3.784219001610306,-6.640625,36666.666666666664,1222.2222222222222
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SBI,Nepal SBI Bank Limited,396.5,402.0,396.5,400.0,400.0,403.0,-3.0,,64515.0,25740876.2,82.0,5.5,1.3871374527112232,-0.7444168734491315,313913.1243902439,398.9905634348601
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SBIBD86,10% Nepal SBI Bank Debenture 2086,1127.5,1127.5,1127.4,1127.4,1127.4,1140.0,-12.599999999999909,,35.0,39461.5,2.0,0.09999999999990905,0.008869179600878851,-1.1052631578947287,19730.75,1127.4714285714285
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SBID89,9% Nepal SBI Bank Rinpatra 2089,1145.2,1150.0,1145.2,1150.0,1150.0,1145.2,4.7999999999999545,,65.0,74582.0,2.0,4.7999999999999545,0.419140761439046,0.419140761439046,37291.0,1147.4153846153847
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SBL,Siddhartha Bank Limited,400.0,406.0,400.0,405.0,405.0,400.0,5.0,,123803.0,49853636.8,284.0,6.0,1.5,1.25,175540.9746478873,402.685207951342
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SBLD2091,7.25% SBL Debenture 2091,1066.0,1066.0,1061.0,1061.0,1061.0,1061.3,-0.2999999999999545,,50.0,53175.0,2.0,5.0,0.46904315196998125,-0.028267219447842693,26587.5,1063.5
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SBLD89,10.75% SBL Debenture 2089,1255.0,1255.0,1255.0,1255.0,1255.0,1291.0,-36.0,,25.0,31375.0,1.0,0.0,0.0,-2.78853601859024,31375.0,1255.0
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SCB,Standard Chartered Bank Limited,664.9,664.9,655.0,658.9,658.9,659.8,-0.8999999999999773,,7085.0,4675251.3,79.0,9.899999999999977,1.488945706121218,-0.13640497120339154,59180.39620253164,659.8802117148906
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SEF,Siddhartha Equity Fund,10.3,10.3,10.2,10.2,10.2,10.19,0.009999999999999787,,57000.0,586000.0,8.0,0.10000000000000142,0.9708737864077808,0.09813542688910488,73250.0,10.280701754385966
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SFCL,Samriddhi Finance Company Limited,379.9,383.0,375.0,377.5,377.5,378.0,-0.5,,3397.0,1283968.0,23.0,8.0,2.10581732034746,-0.13227513227513227,55824.69565217391,377.971151015602
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SFEF,Sunrise Focused Equity Fund,10.2,10.3,10.1,10.1,10.1,10.38,-0.28000000000000114,,2221.0,22647.1,7.0,0.20000000000000107,1.960784313725501,-2.697495183044327,3235.2999999999997,10.19680324178298
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SGHC,Swet-Ganga Hydropower & Construction Limited ,379.0,382.4,376.0,380.0,380.0,379.0,1.0,,10937.0,4139456.9,103.0,6.399999999999977,1.6886543535619993,0.2638522427440633,40188.90194174757,378.4819328883606
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SGIC,Sanima GIC Insurance Limited,442.7,470.0,442.7,465.4,465.4,466.0,-0.6000000000000227,,22687.0,10495651.8,157.0,27.30000000000001,6.166704314434157,-0.12875536480687183,66851.28535031847,462.6284568254948
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SHEL,Singati Hydro Energy Limited,320.9,325.4,320.0,322.8,322.8,320.9,1.900000000000034,,139850.0,45064666.1,445.0,5.399999999999977,1.6827672172016135,0.5920847616079883,101268.91258426967,322.23572470504115
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SHINE,Shine Resunga Development Bank Ltd.,419.0,419.1,415.1,418.0,418.0,416.5,1.5,,21104.0,8818123.1,95.0,4.0,0.9546539379474941,0.36014405762304924,92822.34842105262,417.84131444275965
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SHIVM,SHIVAM CEMENTS LTD,695.0,695.0,684.5,685.0,685.0,689.0,-4.0,,105545.0,72654028.0,532.0,10.5,1.5107913669064748,-0.5805515239477503,136567.72180451127,688.3701549102278
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SHL,Soaltee Hotel Limited,508.0,512.0,505.0,511.0,511.0,508.0,3.0,,20202.0,10275302.8,69.0,7.0,1.3779527559055118,0.5905511811023622,148917.431884058,508.62799722799724
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1549.0,1549.0,1460.1,1472.7,1472.7,1549.0,-76.29999999999995,,242.0,362413.8,11.0,88.90000000000009,5.7391865719819295,-4.925758553905743,32946.70909090909,1497.577685950413
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SHPC,Sanima Mai Hydropower Ltd.,514.5,555.0,514.5,528.7,528.7,525.0,3.7000000000000455,,76745.0,41094888.2,198.0,40.5,7.871720116618077,0.7047619047619134,207549.94040404042,535.4731669815624
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SICL,Shikhar Insurance Co. Ltd.,609.1,624.9,609.1,619.9,619.9,615.1,4.7999999999999545,,5296.0,3267890.3,65.0,15.799999999999955,2.5939911344606723,0.78036091692407,50275.23538461538,617.0487726586102
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SIFC,Shree Investment Finance Co. Ltd.,548.0,548.0,533.0,543.0,543.0,546.9,-3.8999999999999773,,8283.0,4452896.5,97.0,15.0,2.737226277372263,-0.7131102578167814,45906.14948453608,537.5946516962454
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SIGS2,Siddhartha Investment Growth Scheme - 2,10.9,10.9,10.7,10.71,10.71,10.82,-0.10999999999999943,,23015.0,247161.25,7.0,0.20000000000000107,1.8348623853211108,-1.0166358595194032,35308.75,10.739137519009342
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SIGS3,Siddhartha Investment Growth Scheme 3,11.11,11.2,11.0,11.2,11.2,11.11,0.08999999999999986,,29832.0,333789.8,9.0,0.1999999999999993,1.800180018001794,0.810081008100809,37087.75555555555,11.188984982569053
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SIKLES,Sikles Hydropower Limited,600.0,609.8,600.0,609.0,609.0,603.2,5.7999999999999545,,14149.0,8553351.0,100.0,9.799999999999955,1.633333333333326,0.9615384615384539,85533.51,604.5198247225952
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SINDU,Sindhu Bikash Bank Ltd,718.0,817.2,718.0,750.0,750.0,739.0,11.0,,35691.0,26542951.4,319.0,99.20000000000005,13.816155988857945,1.4884979702300407,83206.74420062696,743.6875234652994
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SIPD,Shikhar power Development Limited,791.1,842.9,791.1,830.0,830.0,832.0,-2.0,,22973.0,19124439.8,808.0,51.799999999999955,6.54784477310074,-0.2403846153846154,23668.861138613862,832.4746354416054
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,300.0,307.9,295.9,300.6,300.6,303.0,-2.3999999999999773,,36963.0,11107679.2,169.0,12.0,4.0,-0.7920792079207847,65725.9124260355,300.50805399994584
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SJLIC,SuryaJyoti Life Insurance Company Limited,433.1,440.0,433.1,436.0,436.0,436.0,0.0,,14913.0,6509563.7,153.0,6.899999999999977,1.5931655506811309,0.0,42546.16797385621,436.50262857909206
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,767.3,776.0,767.1,770.0,770.0,769.0,1.0,,7661.0,5902643.3,97.0,8.899999999999977,1.1599113775576668,0.13003901170351106,60851.99278350515,770.4794804855762
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SKHEL,Suryakunda Hydro Electric Limited,1280.0,1304.0,1270.0,1270.0,1270.0,1303.9,-33.90000000000009,,11714.0,15015644.3,219.0,34.0,2.65625,-2.599892629802906,68564.58584474886,1281.854558647772
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SKHL,Super Khudi Hydropower Limited,942.4,1002.0,942.4,975.1,975.1,992.0,-16.899999999999977,,36368.0,35793600.0,606.0,59.60000000000002,6.324278438030563,-1.703629032258062,59065.346534653465,984.205895292565
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,826.9,834.5,823.1,833.9,833.9,826.9,7.0,,2191.0,1820394.0,46.0,11.399999999999977,1.3786431249244138,0.8465352521465715,39573.782608695656,830.850753080785
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1210.0,1218.0,1201.0,1216.5,1216.5,1210.0,6.5,,131.0,158714.0,8.0,17.0,1.4049586776859504,0.5371900826446281,19839.25,1211.557251908397
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SLCF,Sanima Large Cap Fund,10.05,10.19,10.05,10.17,10.17,10.05,0.11999999999999922,,30400.0,307125.0,24.0,0.1399999999999988,1.3930348258706347,1.1940298507462608,12796.875,10.102796052631579
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,795.0,795.0,770.0,773.0,773.0,782.0,-9.0,,5730.0,4447896.8,85.0,25.0,3.1446540880503147,-1.1508951406649617,52328.19764705882,776.247260034904
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SMB,Support Microfinance Bittiya Sanstha Ltd.,1746.0,1776.0,1746.0,1749.0,1749.0,1746.0,3.0,,424.0,741967.5,21.0,30.0,1.718213058419244,0.1718213058419244,35331.78571428572,1749.9233490566037
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1510.0,1520.1,1510.0,1520.0,1520.0,1510.0,10.0,,490.0,742252.0,9.0,10.099999999999909,0.6688741721854244,0.6622516556291391,82472.44444444444,1514.8
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SMH,Super Mai Hydropower Limited,604.0,608.0,600.0,602.0,602.0,601.7,0.2999999999999545,,13224.0,7965972.5,97.0,8.0,1.3245033112582782,0.0498587335881593,82123.42783505155,602.3875151240169
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SMHL,Super Madi Hydropower Limited,506.0,519.8,505.0,510.0,510.0,505.0,5.0,,81252.0,41540434.1,433.0,14.799999999999955,2.924901185770742,0.9900990099009901,95936.33741339493,511.2542965096244
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SMJC,Sagarmatha Jalabidhyut Company Limited,480.0,480.0,470.0,474.0,474.0,488.0,-14.0,,40229.0,19091939.0,253.0,10.0,2.083333333333333,-2.8688524590163933,75462.209486166,474.58149593576775
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,840.0,845.0,833.2,845.0,845.0,846.0,-1.0,,2676.0,2247694.0,42.0,11.799999999999955,1.4047619047618993,-0.1182033096926714,53516.52380952381,839.9454409566517
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SNLI,Sun Nepal Life Insurance Company Limited,455.0,459.9,450.6,456.8,456.8,452.0,4.800000000000011,,19993.0,9078832.6,255.0,9.299999999999955,2.043956043956034,1.0619469026548698,35603.26509803921,454.1005651978192
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SOHL,Solu Hydropower Limited,690.0,699.0,675.0,676.0,676.0,692.8,-16.799999999999955,,203385.0,138655132.9,1780.0,24.0,3.4782608695652173,-2.4249422632794393,77896.14207865168,681.7372613516238
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SONA,Sonapur Minerals And Oil Limited,445.0,471.9,445.0,463.1,463.1,467.0,-3.8999999999999773,,49677.0,23097436.0,283.0,26.899999999999977,6.044943820224714,-0.8351177730192672,81616.3816254417,464.95231193510074
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SPC,Samling Power Company Limited,462.0,474.0,462.0,468.8,468.8,467.0,1.8000000000000114,,6865.0,3203339.2,51.0,12.0,2.5974025974025974,0.3854389721627433,62810.57254901961,466.6189657683904
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SPDL,Synergy Power Development Ltd.,405.0,408.6,403.5,406.0,406.0,406.8,-0.8000000000000114,,47517.0,19255019.4,135.0,5.100000000000023,1.2592592592592649,-0.1966568338249782,142629.77333333332,405.2238020077025
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SPHL,Sayapatri Hydropower Limited,520.0,567.0,520.0,547.0,547.0,547.1,-0.10000000000002274,,7082.0,3871593.1,81.0,47.0,9.038461538461538,-0.01827819411442565,47797.445679012344,546.6807540242869
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SPIL,Siddhartha Premier Insurance Limited,718.5,724.0,714.0,720.0,720.0,718.5,1.5,,4061.0,2922827.1,48.0,10.0,1.3917884481558804,0.20876826722338201,60892.231250000004,719.7308790938192
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SPL,Shuvam Power Limited,696.0,720.0,696.0,714.0,714.0,710.0,4.0,,1279.0,909325.5,29.0,24.0,3.4482758620689653,0.5633802816901409,31356.05172413793,710.9659890539484
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SRLI,Sanima Reliance Life Insurance Limited,397.3,397.3,391.0,393.0,393.0,392.6,0.39999999999997726,,27121.0,10630289.7,170.0,6.300000000000011,1.5857034986156586,0.10188487009678483,62531.11588235294,391.957881346558
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SSHL,Shiva Shree Hydropower Ltd,224.8,224.8,220.2,222.3,222.3,222.5,-0.19999999999998863,,162919.0,36237785.0,466.0,4.600000000000023,2.0462633451957397,-0.08988764044943309,77763.48712446351,222.42823120691878
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,STC,Salt Trading Corporation,5587.3,5658.9,5530.0,5569.0,5569.0,5424.57,144.4300000000003,,2908.0,16195073.7,104.0,128.89999999999964,2.307017700857295,2.6625151855354487,155721.8625,5569.145013755158
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2399.0,2420.0,2388.0,2390.0,2390.0,2400.0,-10.0,,324.0,776130.0,21.0,32.0,1.3338891204668613,-0.4166666666666667,36958.57142857143,2395.462962962963
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,780.0,780.0,741.5,748.0,748.0,743.0,5.0,,3812.0,2839803.5,48.0,38.5,4.935897435897436,0.6729475100942126,59162.572916666664,744.9641920251836
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,670.0,681.0,665.0,674.0,674.0,670.0,4.0,,3538.0,2383614.7,37.0,16.0,2.3880597014925375,0.5970149253731344,64422.018918918926,673.718117580554
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,SYPNL,SY Panel Nepal Limited,1460.0,1510.0,1460.0,1490.0,1490.0,1495.0,-5.0,,50124.0,74862399.3,652.0,50.0,3.4246575342465753,-0.33444816053511706,114819.63082822085,1493.5439968877183
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,TAMOR,Sanima Middle Tamor Hydropower Limited,476.0,489.8,475.0,484.0,484.0,476.0,8.0,,123162.0,59363049.7,577.0,14.800000000000011,3.109243697478994,1.680672268907563,102882.23518197575,481.9916021175363
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,TPC,Terhathum Power Company Limited,382.6,382.6,375.0,379.9,379.9,381.0,-1.1000000000000227,,36065.0,13620629.6,140.0,7.600000000000023,1.986408782017779,-0.2887139107611608,97290.21142857142,377.66892000554554
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,TRH,Taragaon Regency Hotel Limited,751.0,774.0,751.0,761.0,761.0,765.0,-4.0,,2428.0,1857755.0,27.0,23.0,3.062583222370173,-0.522875816993464,68805.74074074074,765.1379736408567
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,TSHL,Three Star Hydropower Limited,610.0,610.0,602.0,602.5,602.5,604.8,-2.2999999999999545,,2333.0,1413705.7,38.0,8.0,1.3114754098360655,-0.3802910052909978,37202.78157894737,605.960437205315
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,TTL,Trade Tower Limited,844.1,858.0,844.1,851.6,851.6,856.0,-4.399999999999977,,18948.0,16117428.7,311.0,13.899999999999977,1.6467243217628218,-0.5140186915887823,51824.52958199356,850.6137164872282
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,TVCL,Trishuli Jal Vidhyut Company Limited ,560.0,560.0,523.0,540.0,540.0,560.0,-20.0,,21242.0,11379242.9,98.0,37.0,6.607142857142858,-3.571428571428571,116114.72346938775,535.6954571132662
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,UAIL,United Ajod Insurance Limited,440.0,449.0,439.0,445.0,445.0,446.9,-1.8999999999999773,,7626.0,3372857.7,69.0,10.0,2.272727272727273,-0.42515104050122565,48881.995652173915,442.28398898505117
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,UHEWA,Upper Hewakhola Hydropower Company Limited,607.0,614.0,600.0,602.1,602.1,606.0,-3.8999999999999773,,17143.0,10333322.2,105.0,14.0,2.3064250411861615,-0.6435643564356398,98412.59238095238,602.7721052324564
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2823.0,2948.0,2821.1,2914.9,2914.9,2880.0,34.90000000000009,,666.0,1903654.9,35.0,126.90000000000009,4.495217853347506,1.2118055555555587,54390.14,2858.3406906906907
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,ULHC,Upper Lohore Khola Hydropower Company Limited,478.0,478.9,471.5,475.1,475.1,478.1,-3.0,,11843.0,5626824.5,106.0,7.399999999999977,1.5481171548117107,-0.6274837900020915,53083.25,475.11817107151904
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,UMHL,United Modi Hydropower Ltd.,592.0,592.0,580.3,587.0,587.0,583.0,4.0,,37948.0,22110879.7,168.0,11.700000000000045,1.9763513513513589,0.6861063464837049,131612.37916666665,582.6625830083271
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,UMRH,United IDI Mardi RB Hydropower Limited.,559.0,559.0,551.0,555.0,555.0,552.0,3.0,,14968.0,8317488.9,78.0,8.0,1.4311270125223614,0.5434782608695652,106634.47307692308,555.6847207375736
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,UNHPL,Union Hydropower Limited,430.0,452.0,430.0,440.1,440.1,439.0,1.1000000000000227,,88413.0,39125082.9,359.0,22.0,5.116279069767442,0.25056947608200975,108983.51782729804,442.5263581147569
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,UNL,Unilever Nepal Limited,47250.0,47250.0,47100.0,47100.0,47100.0,47100.0,0.0,,20.0,943500.0,2.0,150.0,0.31746031746031744,0.0,471750.0,47175.0
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1400.0,1420.0,1385.0,1405.0,1405.0,1405.0,0.0,,1478.0,2068040.5,30.0,35.0,2.5,0.0,68934.68333333333,1399.2154939106902
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,UPCL,UNIVERSAL POWER COMPANY LTD,378.0,378.0,372.5,375.8,375.8,375.0,0.8000000000000114,,66741.0,24986408.6,227.0,5.5,1.455026455026455,0.21333333333333637,110072.2845814978,374.37869675312027
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,UPPER,Upper Tamakoshi Hydropower Ltd,199.0,211.0,199.0,207.7,207.7,207.7,0.0,,173321.0,36006305.1,649.0,12.0,6.030150753768844,0.0,55479.668875192605,207.74346501577998
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,USHEC,Upper Solu Hydro Electric Company Limited,524.0,529.0,518.0,524.0,524.0,524.0,0.0,,42197.0,22077012.4,185.0,11.0,2.099236641221374,0.0,119335.20216216215,523.1891461478303
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,USHL,Upper Syange Hydropower Limited,660.0,660.0,625.0,634.6,634.6,629.9,4.7000000000000455,,1697.0,1070801.9,32.0,35.0,5.303030303030303,0.7461501825686689,33462.559375,630.9969946965232
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1280.0,1300.0,1280.0,1299.0,1299.0,1280.0,19.0,,205.0,264805.0,13.0,20.0,1.5625,1.484375,20369.615384615383,1291.7317073170732
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,685.0,700.0,685.0,690.0,690.0,695.0,-5.0,,2734.0,1890599.6,92.0,15.0,2.18978102189781,-0.7194244604316548,20549.995652173915,691.5141185076811
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,VLUCL,Vision Lumbini Urja Company Limited ,513.0,513.0,494.0,499.0,499.0,498.2,0.8000000000000114,,9721.0,4842040.0,65.0,19.0,3.7037037037037033,0.16057808109193322,74492.92307692308,498.1010184137434
+2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1451.0,1499.0,1451.0,1470.0,1470.0,1495.0,-25.0,,555.0,829177.7,19.0,48.0,3.308063404548587,-1.6722408026755853,43640.93157894737,1494.0138738738738

From 3e9764ec627534f3bde6b720cb509c3387800569 Mon Sep 17 00:00:00 2001
From: "github-actions[bot]"
 <41898282+github-actions[bot]@users.noreply.github.com>
Date: Fri, 29 May 2026 06:15:30 +0000
Subject: [PATCH 3/9] Update market data (2026-05-29 12:00:18 NPT)
 [run:26621467380-1]

---
 .../2026/05/market_summary_2026-05-27.csv     |   1 +
 data/nepse/2026/05/today_price_2026-05-27.csv | 354 ++++++++++++++++++
 2 files changed, 355 insertions(+)

diff --git a/data/nepse/2026/05/market_summary_2026-05-27.csv b/data/nepse/2026/05/market_summary_2026-05-27.csv
index d76cebc3..741f01af 100644
--- a/data/nepse/2026/05/market_summary_2026-05-27.csv
+++ b/data/nepse/2026/05/market_summary_2026-05-27.csv
@@ -1,3 +1,4 @@
 scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,hour_npt,is_market_open,as_of_date,total_turnover,total_traded_shares,total_transactions,total_trades,total_market_cap,floated_market_cap,nepse_index,nepse_point_change,nepse_percentage_change
 2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,CLOSE,,,,,,,,,,
 2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,CLOSE,,,,,,,,,,
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,CLOSE,,,,,,,,,,
diff --git a/data/nepse/2026/05/today_price_2026-05-27.csv b/data/nepse/2026/05/today_price_2026-05-27.csv
index bbc219bd..59f5a87e 100644
--- a/data/nepse/2026/05/today_price_2026-05-27.csv
+++ b/data/nepse/2026/05/today_price_2026-05-27.csv
@@ -707,3 +707,357 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h
 2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,685.0,700.0,685.0,690.0,690.0,695.0,-5.0,,2734.0,1890599.6,92.0,15.0,2.18978102189781,-0.7194244604316548,20549.995652173915,691.5141185076811
 2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,VLUCL,Vision Lumbini Urja Company Limited ,513.0,513.0,494.0,499.0,499.0,498.2,0.8000000000000114,,9721.0,4842040.0,65.0,19.0,3.7037037037037033,0.16057808109193322,74492.92307692308,498.1010184137434
 2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,nepse_official,CLOSE,2026-05-27,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1451.0,1499.0,1451.0,1470.0,1470.0,1495.0,-25.0,,555.0,829177.7,19.0,48.0,3.308063404548587,-1.6722408026755853,43640.93157894737,1494.0138738738738
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,945.1,966.6,945.1,966.6,966.6,950.0,16.600000000000023,,279.0,265621.8,15.0,21.5,2.274891545868162,1.747368421052634,17708.12,952.0494623655914
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,ADBL,Agricultural Development Bank Limited,322.29,322.29,312.5,320.0,320.0,316.7,3.3000000000000114,,50166.0,16017350.8,213.0,9.79000000000002,3.0376369108566883,1.0419955794126972,75198.83004694837,319.2869832157238
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,ADBLD83,10.35% Agricultural Bank Debenture 2083,1050.7,1052.7,1050.7,1051.8,1051.8,1051.9,-0.10000000000013642,,125.0,131493.4,3.0,2.0,0.1903492909488912,-0.009506607091941859,43831.13333333333,1051.9472
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,AHL,Asian Hydropower Limited,530.2,530.2,500.1,507.7,507.7,505.0,2.6999999999999886,,4640.0,2335663.8,60.0,30.100000000000023,5.677102980007548,0.5346534653465325,38927.729999999996,503.3758189655172
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,AHPC,Arun Valley Hydropower Development Co. Ltd.,284.5,289.8,283.3,287.5,287.5,284.2,3.3000000000000114,,120647.0,34646508.6,445.0,6.5,2.2847100175746924,1.1611541168191455,77857.32269662921,287.172566246985
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,422.9,441.2,420.6,440.0,440.0,422.9,17.100000000000023,,1635606.0,712233632.8,2684.0,20.599999999999966,4.871127926223686,4.043509103807052,265362.75439642323,435.45550260881896
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,AKPL,Arun Kabeli Power Ltd.,259.6,280.0,259.6,276.5,276.5,273.2,3.3000000000000114,,113753.0,31417501.6,379.0,20.399999999999977,7.858243451463781,1.2079062957540305,82895.78258575198,276.19053211783427
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1108.0,1189.0,1100.0,1128.9,1128.9,1127.0,1.900000000000091,,6799.0,7545161.7,90.0,89.0,8.032490974729242,0.16858917480036298,83835.13,1109.7458008530666
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,ALICL,Asian Life Insurance Co. Limited,455.0,455.0,451.5,454.0,454.0,449.3,4.699999999999989,,14187.0,6432703.5,110.0,3.5,0.7692307692307693,1.0460716670376116,58479.12272727273,453.4223937407486
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5760.0,5998.0,5760.0,5969.9,5969.9,5890.0,79.89999999999964,,154.0,904532.1,10.0,238.0,4.131944444444445,1.3565365025466831,90453.20999999999,5873.585064935065
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,API,Api Power Company Ltd.,360.0,364.8,356.5,364.0,364.0,358.8,5.199999999999989,,577850.0,208599998.0,1384.0,8.300000000000011,2.3055555555555585,1.4492753623188372,150722.54190751445,360.9933339101843
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1136.0,1140.0,1125.0,1135.0,1135.0,1139.0,-4.0,,5837.0,6580677.5,102.0,15.0,1.3204225352112675,-0.35118525021949076,64516.44607843137,1127.4074867226316
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,BANDIPUR,Bandipur Cablecar and Tourism Limited,905.0,905.0,850.0,854.7,854.7,862.0,-7.2999999999999545,,34430.0,29475978.8,517.0,55.0,6.077348066298343,-0.8468677494199482,57013.498646034815,856.1132384548359
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,BARUN,Barun Hydropower Co. Ltd.,353.0,354.8,350.0,352.0,352.0,352.1,-0.10000000000002274,,49801.0,17539860.7,217.0,4.800000000000011,1.3597733711048192,-0.02840102243681418,80828.85115207372,352.1989658842192
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,BBC,Bishal Bazar Company Limited,4879.0,4880.0,4751.0,4836.0,4836.0,4810.0,26.0,,391.0,1884349.0,27.0,129.0,2.643984423037508,0.5405405405405406,69790.70370370371,4819.306905370844
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,BEDC,Bhugol Energy Development Company Limited,395.0,395.0,370.0,378.6,378.6,376.9,1.7000000000000455,,23336.0,8792011.5,148.0,25.0,6.329113924050633,0.45104802334838034,59405.48310810811,376.7574348645869
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,BFC,Best Finance Company Ltd.,463.9,463.9,457.2,459.4,459.4,461.0,-1.6000000000000227,,5074.0,2328285.0,47.0,6.699999999999989,1.4442767837896073,-0.3470715835141047,49537.97872340425,458.8657863618447
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,BGWT,Bhagawati Hydropower Development Company Limited,657.0,673.0,657.0,673.0,673.0,669.0,4.0,,1531.0,1021124.2,40.0,16.0,2.43531202435312,0.5979073243647235,25528.105,666.9655127367733
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,BHCL,Bikash Hydropower Company Limited,620.0,620.0,595.0,600.0,600.0,614.0,-14.0,,159635.0,96749084.9,1188.0,25.0,4.032258064516129,-2.2801302931596092,81438.62365319867,606.0643649575595
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,BHDC,Bindhyabasini Hydropower Development Company Limited,471.0,478.0,467.0,475.0,475.0,474.0,1.0,,53466.0,25264447.0,300.0,11.0,2.335456475583864,0.21097046413502107,84214.82333333333,472.5329555231362
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,BHL,Balephi Hydropower Limited,238.1,238.1,220.0,227.0,227.0,226.8,0.19999999999998863,,116141.0,26333586.6,438.0,18.099999999999994,7.601847963040736,0.08818342151674984,60122.34383561644,226.73807354853153
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,BHPL,Barahi Hydropower Public Limited,521.1,540.0,521.1,538.7,538.7,528.3,10.400000000000091,,15374.0,8180636.8,98.0,18.899999999999977,3.6269430051813427,1.9685784592088003,83475.88571428572,532.1085468973591
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,BJHL,Bhujung Hydropower Limited,971.0,984.0,932.1,936.0,936.0,971.0,-35.0,,13194.0,12506979.8,278.0,51.89999999999998,5.345005149330585,-3.604531410916581,44989.135971223026,947.92934667273
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,343.4,345.0,336.0,338.2,338.2,338.0,0.19999999999998863,,5946.0,2020928.5,65.0,9.0,2.6208503203261504,0.05917159763313273,31091.207692307693,339.88033972418435
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,BNL,Bottlers Nepal (Balaju) Limited,14551.0,14551.0,14551.0,14551.0,14551.0,14832.0,-281.0,,10.0,145510.0,1.0,0.0,0.0,-1.894552319309601,145510.0,14551.0
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,BOKD86,8.5% BOK Debenture 2086,1086.0,1086.0,1086.0,1086.0,1086.0,1080.0,6.0,,175.0,190050.0,2.0,0.0,0.0,0.5555555555555556,95025.0,1086.0
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,BPCL,Butwal Power Company Limited,731.0,731.0,692.0,696.9,696.9,697.0,-0.10000000000002274,,27370.0,19026380.2,159.0,39.0,5.33515731874145,-0.01434720229555563,119662.76855345911,695.1545560833029
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,BUNGAL,Bungal Hydro Limited,702.0,841.0,702.0,841.0,841.0,732.1,108.89999999999998,,197734.0,147429598.6,1323.0,139.0,19.8005698005698,14.875017074170191,111435.82660619802,745.5955910465575
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,C30MF,Citizens Super 30 Mutual Fund,9.92,10.19,9.92,10.19,10.19,10.0,0.1899999999999995,,1900.0,19068.0,5.0,0.2699999999999996,2.721774193548383,1.899999999999995,3813.6,10.035789473684211
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,923.0,929.9,923.0,929.0,929.0,923.0,6.0,,15992.0,14824622.8,206.0,6.899999999999977,0.7475622968580691,0.6500541711809318,71964.18834951457,927.0024262131066
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,CBLD88,Civil Bank Debenture 2088,1213.0,1213.0,1160.0,1160.0,1160.0,1195.0,-35.0,,2084.0,2427260.0,6.0,53.0,4.369332234130256,-2.928870292887029,404543.3333333333,1164.7120921305182
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,CCBD88,Century Debenture 2088,1253.0,1253.0,1253.0,1253.0,1253.0,1275.0,-22.0,,25.0,31325.0,1.0,0.0,0.0,-1.7254901960784312,31325.0,1253.0
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,CFCL,Central Finance Co. Ltd.,512.0,512.0,498.2,504.9,504.9,505.0,-0.10000000000002274,,9756.0,4895606.5,49.0,13.800000000000011,2.695312500000002,-0.019801980198024306,99910.33673469388,501.804684296843
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,CGH,Chandragiri Hills Limited,800.0,810.0,795.0,804.9,804.9,802.4,2.5,,18478.0,14728981.9,189.0,15.0,1.875,0.3115653040877368,77931.12116402117,797.1090973049031
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,CHCL,Chilime Hydropower Company Limited,510.3,510.3,483.1,483.6,483.6,486.0,-2.3999999999999773,,61148.0,29757773.8,305.0,27.19999999999999,5.330197922790513,-0.49382716049382247,97566.47147540984,486.6516288349578
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,CHDC,CEDB Holdings Limited,2290.0,2324.0,2285.0,2314.0,2314.0,2292.0,22.0,,12374.0,28561615.9,160.0,39.0,1.703056768558952,0.9598603839441536,178510.099375,2308.195886536286
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,CHL,Chhyangdi Hydropower Ltd.,298.0,304.8,291.4,298.0,298.0,296.8,1.1999999999999886,,37409.0,11203738.8,157.0,13.400000000000034,4.4966442953020245,0.40431266846360797,71361.39363057325,299.4931380149162
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,CIT,Citizen Investment Trust,1777.0,1779.5,1765.0,1779.0,1779.0,1765.1,13.900000000000091,,6163.0,10951025.7,117.0,14.5,0.8159819921215531,0.7874907937227403,93598.51025641026,1776.8985396722373
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,CITY,City Hotel Limited,390.0,397.9,384.0,384.9,384.9,389.0,-4.100000000000023,,161793.0,62986290.1,729.0,13.899999999999977,3.564102564102558,-1.0539845758354813,86400.94663923183,389.30170093885397
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,CIZBD90,10% Citizens Bank Debenture 2090,1191.7,1195.0,1191.7,1195.0,1195.0,1157.0,38.0,,1444.0,1725547.0,2.0,3.2999999999999545,0.2769153310396874,3.2843560933448575,862773.5,1194.9771468144045
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,CKHL,Chirkhwa Hydropower Limited ,674.0,700.0,674.0,695.0,695.0,694.0,1.0,,1620.0,1111923.5,32.0,26.0,3.857566765578635,0.1440922190201729,34747.609375,686.3725308641975
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,CLI,Citizen Life Insurance Company Limited,456.8,459.0,454.5,458.0,458.0,457.0,1.0,,10262.0,4687316.6,186.0,4.5,0.9851138353765323,0.2188183807439825,25200.62688172043,456.76443188462287
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,CMF2,CITIZENS MUTUAL FUND 2,10.24,10.24,10.0,10.2,10.2,10.24,-0.040000000000000924,,5009.0,51083.16,6.0,0.2400000000000002,2.343750000000002,-0.390625000000009,8513.86,10.19827510481134
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,CORBL,Corporate Development Bank Limited,2000.0,2037.7,1977.9,1991.0,1991.0,2082.0,-91.0,,17133.0,34230800.5,246.0,59.799999999999955,2.989999999999998,-4.370797310278578,139149.59552845528,1997.9455145041732
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,CREST,Crest Micro Life Insurance Limited,1234.0,1357.0,1190.0,1350.0,1350.0,1244.0,106.0,,26431.0,32927210.9,319.0,167.0,13.53322528363047,8.520900321543408,103220.09686520376,1245.7799894063787
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,CSY,Citizens Santulit Yojana,9.31,9.5,9.31,9.35,9.35,9.31,0.03999999999999915,,1710.0,16081.0,15.0,0.1899999999999995,2.040816326530607,0.4296455424274881,1072.0666666666666,9.404093567251461
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1480.0,1480.0,1452.0,1470.0,1470.0,1470.0,0.0,,714.0,1046995.8,37.0,28.0,1.891891891891892,0.0,28297.183783783785,1466.3806722689076
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,CZBIL,Citizens Bank International Limited,194.0,207.9,194.0,206.0,206.0,204.0,2.0,,131100.0,26873823.8,230.0,13.900000000000006,7.1649484536082495,0.9803921568627451,116842.71217391305,204.98721434019834
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,845.0,863.0,845.0,852.0,852.0,853.0,-1.0,,7913.0,6743994.0,72.0,18.0,2.130177514792899,-0.11723329425556857,93666.58333333333,852.2676608113231
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,DHEL,Daramkhola Hydro Energy Limited,693.0,693.0,639.0,640.0,640.0,660.0,-20.0,,39042.0,25624830.3,430.0,54.0,7.792207792207792,-3.0303030303030303,59592.62860465117,656.3401029660366
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,DHPL,Dibyashwori Hydropower Ltd.,309.0,315.0,303.0,306.0,306.0,306.0,0.0,,2313.0,707765.0,28.0,12.0,3.8834951456310676,0.0,25277.321428571428,305.99437959360137
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1313.0,1317.0,1280.1,1315.0,1315.0,1313.0,2.0,,1900.0,2489159.0,29.0,36.90000000000009,2.8103579588728174,0.15232292460015232,85833.06896551725,1310.0836842105264
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,DOLTI,Dolti Power Company Limited,357.5,365.0,355.0,362.0,362.0,358.0,4.0,,87464.0,31576131.5,337.0,10.0,2.797202797202797,1.1173184357541899,93697.71958456973,361.0186076557212
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,DORDI,Dordi Khola Jal Bidyut Company Limited,285.0,286.8,281.8,284.0,284.0,283.0,1.0,,35516.0,10111132.1,190.0,5.0,1.7543859649122806,0.35335689045936397,53216.4847368421,284.6923105079401
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,EBL,Everest Bank Limited,714.0,714.8,710.0,712.0,712.0,712.6,-0.6000000000000227,,23103.0,16455940.9,202.0,4.7999999999999545,0.6722689075630188,-0.08419870895313257,81465.05396039604,712.2858892784487
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,EBLD85,10.50% Everest Bank Limited Debenture 2085,1160.0,1160.0,1160.0,1160.0,1160.0,1170.0,-10.0,,50.0,58000.0,2.0,0.0,0.0,-0.8547008547008548,29000.0,1160.0
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,EBLD86,Everest Bank Limited,1090.0,1090.0,1060.0,1060.0,1060.0,1105.0,-45.0,,3162.0,3355062.5,7.0,30.0,2.7522935779816518,-4.072398190045249,479294.64285714284,1061.0570841239721
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,EBLD91,Everest Bank Limited Debenture 2091,1100.0,1102.0,1088.1,1090.0,1090.0,1098.0,-8.0,,165.0,180917.0,8.0,13.900000000000091,1.2636363636363719,-0.7285974499089253,22614.625,1096.4666666666667
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,EDBL,Excel Development Bank Ltd.,578.9,584.0,577.3,582.8,582.8,584.9,-2.1000000000000227,,6023.0,3495689.5,45.0,6.7000000000000455,1.1573674209708145,-0.3590357326038678,77681.98888888888,580.3900879960153
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,EHPL,Eastern Hydropower Limited,405.0,411.8,397.0,402.0,402.0,405.0,-3.0,,12909.0,5167440.5,97.0,14.800000000000011,3.654320987654324,-0.7407407407407408,53272.5824742268,400.2975056162367
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,ENL,Emerging Nepal Limited,855.0,900.0,855.0,894.0,894.0,899.9,-5.899999999999977,,891.0,784596.6,20.0,45.0,5.263157894736842,-0.6556284031559038,39229.83,880.579797979798
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,789.1,799.9,787.0,792.0,792.0,786.1,5.899999999999977,,18532.0,14641021.1,122.0,12.899999999999977,1.6347737929286499,0.7505406436840067,120008.36967213114,790.039990287071
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,1041.0,1063.0,1041.0,1062.0,1062.0,1047.2,14.799999999999955,,1114.0,1174386.3,41.0,22.0,2.1133525456292026,1.4132925897631736,28643.56829268293,1054.2067324955117
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,GBBD85,"Garima Debenture, 2085",1085.0,1085.0,1085.0,1085.0,1085.0,1100.0,-15.0,,10.0,10850.0,1.0,0.0,0.0,-1.3636363636363635,10850.0,1085.0
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,GBBL,Garima Bikas Bank Limited,419.0,423.9,419.0,421.0,421.0,419.0,2.0,,28276.0,11899614.4,114.0,4.899999999999977,1.1694510739856747,0.47732696897374705,104382.58245614036,420.8379685952752
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,GBILD84/85,"Global IME Bank Debenture, 2084/85",1155.0,1155.0,1155.0,1155.0,1155.0,1155.0,0.0,,25.0,28875.0,1.0,0.0,0.0,0.0,28875.0,1155.0
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,GBIME,Global IME Bank Limited,239.0,241.0,238.0,240.4,240.4,239.0,1.4000000000000057,,79208.0,18993511.0,373.0,3.0,1.2552301255230125,0.5857740585774083,50920.94101876675,239.79283658216343
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,GBIMESY2,Global IME Sammunat Yojana -2,9.3,9.8,9.21,9.35,9.35,9.35,0.0,,13000.0,123790.0,20.0,0.5899999999999999,6.344086021505374,0.0,6189.5,9.522307692307692
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,776.0,789.9,776.0,784.0,784.0,780.9,3.1000000000000227,,4096.0,3207615.5,53.0,13.899999999999977,1.791237113402059,0.3969778460750446,60521.04716981132,783.1092529296875
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,GCIL,Ghorahi Cement Industry Limited,431.0,445.0,427.7,439.0,439.0,431.0,8.0,,79744.0,35104631.4,422.0,17.30000000000001,4.013921113689098,1.8561484918793503,83186.33033175355,440.21658557383626
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,GFCL,Goodwill Finance Limited,622.1,630.0,620.0,623.0,623.0,625.2,-2.2000000000000455,,11040.0,6868818.5,72.0,10.0,1.6074586079408455,-0.3518873960332766,95400.25694444444,622.175588768116
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,GHL,Ghalemdi Hydro Limited,257.0,257.0,242.0,245.0,245.0,245.0,0.0,,49929.0,12175646.3,166.0,15.0,5.836575875486381,0.0,73347.26686746988,243.85920607262315
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,GIBF1,Global IME Balanced Fund-1,10.8,11.15,10.8,10.87,10.87,11.0,-0.13000000000000078,,19450.0,214647.5,28.0,0.34999999999999964,3.240740740740737,-1.181818181818189,7665.982142857143,11.03586118251928
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1132.0,1154.3,1121.0,1140.0,1140.0,1132.0,8.0,,475.0,534323.0,15.0,33.299999999999955,2.941696113074201,0.7067137809187279,35621.53333333333,1124.8905263157894
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1832.0,1832.0,1800.0,1822.0,1822.0,1832.0,-10.0,,132.0,238649.1,10.0,32.0,1.7467248908296942,-0.5458515283842794,23864.91,1807.9477272727272
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,GLH,GreenLife Hydropower Limited,278.0,278.0,274.2,276.1,276.1,277.0,-0.8999999999999773,,44978.0,12410992.9,190.0,3.8000000000000114,1.366906474820148,-0.32490974729241057,65321.0152631579,275.9347436524523
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1346.9,1346.9,1280.0,1308.9,1308.9,1311.0,-2.099999999999909,,580.0,746628.0,8.0,66.90000000000009,4.966961170094297,-0.1601830663615491,93328.5,1287.2896551724139
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,475.0,475.0,461.2,464.5,464.5,469.0,-4.5,,4605.0,2141842.5,36.0,13.800000000000011,2.905263157894739,-0.9594882729211088,59495.625,465.1123778501629
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,GMLI,Guardian Micro Life Insurance Limited ,1322.9,1322.9,1271.0,1282.0,1282.0,1298.0,-16.0,,1267.0,1642538.1,52.0,51.90000000000009,3.923199032428762,-1.2326656394453006,31587.271153846155,1296.3994475138122
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,GRDBL,Green Development Bank Ltd.,1062.0,1097.0,1062.0,1086.0,1086.0,1075.0,11.0,,7912.0,8587564.6,97.0,35.0,3.295668549905838,1.0232558139534882,88531.59381443298,1085.3848078867543
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,GSY,Garima Samriddhi Yojana,9.99,9.99,9.95,9.99,9.99,9.99,0.0,,2600.0,25930.0,21.0,0.040000000000000924,0.4004004004004097,0.0,1234.7619047619048,9.973076923076922
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,GUFL,Gurkhas Finance Ltd.,544.0,545.0,535.0,538.0,538.0,539.0,-1.0,,6920.0,3723758.2,54.0,10.0,1.8382352941176472,-0.1855287569573284,68958.48518518519,538.1153468208092
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,GVL,Green Ventures Limited,502.0,503.0,495.0,499.6,499.6,497.0,2.6000000000000227,,23220.0,11561172.6,161.0,8.0,1.593625498007968,0.5231388329979926,71808.52546583851,497.89718346253227
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,H8020,Himalayan 80-20,11.75,12.56,11.75,12.25,12.25,12.0,0.25,,37450.0,460338.4,26.0,0.8100000000000005,6.893617021276601,2.083333333333333,17705.32307692308,12.29208010680908
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,HATHY,Hathway Investment Nepal Limited,800.0,803.0,794.0,800.0,800.0,800.0,0.0,,5632.0,4487915.3,79.0,9.0,1.125,0.0,56809.05443037974,796.8599609375
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,HBL,Himalayan Bank Limited,202.1,204.9,202.1,204.9,204.9,204.9,0.0,,42132.0,8589281.8,577.0,2.8000000000000114,1.3854527461652704,0.0,14886.103639514733,203.86598784771672
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,HBLD86,"Himalayan Bank Limited Bond, 2086",1177.0,1177.0,1154.3,1154.3,1154.3,1190.0,-35.700000000000045,,5380.0,6213306.5,4.0,22.700000000000045,1.9286321155480073,-3.0000000000000036,1553326.625,1154.88968401487
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,HDHPC,Himal Dolakha Hydropower Company Limited,228.1,232.5,222.5,230.8,230.8,227.7,3.1000000000000227,,337758.0,77482042.1,702.0,10.0,4.384042086804033,1.3614404918752845,110373.27934472934,229.4010566737131
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,HDL,Himalayan Distillery Limited,1173.8,1176.9,1168.0,1175.0,1175.0,1173.8,1.2000000000000455,,25377.0,29758945.0,361.0,8.900000000000091,0.7582211620378336,0.10223206679162083,82434.75069252077,1172.673877920952
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,HEI,Himalayan Everest Insurance Limited,547.6,547.6,530.5,536.0,536.0,532.8,3.2000000000000455,,8271.0,4435480.6,35.0,17.100000000000023,3.122717311906505,0.6006006006006092,126728.01714285713,536.2689638495949
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,HEIP,Himalayan Everest Insurance Limited Promoter,323.0,323.0,323.0,323.0,323.0,331.0,-8.0,,80.0,25840.0,1.0,0.0,0.0,-2.416918429003021,25840.0,323.0
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,HFIN,Hotel Forest Inn Limited,1010.0,1010.0,986.0,988.1,988.1,1008.7,-20.600000000000023,,41839.0,41662787.2,1045.0,24.0,2.376237623762376,-2.0422325765837237,39868.695885167464,995.7883123401612
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,HHL,Himalayan Hydropower Limited,351.5,372.9,351.5,369.0,369.0,370.0,-1.0,,56335.0,20748192.9,221.0,21.399999999999977,6.088193456614502,-0.2702702702702703,93883.22579185519,368.300220111831
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,HIDCL,Hydorelectricity Investment and Development Company Ltd,275.0,276.8,272.4,274.0,274.0,272.9,1.1000000000000227,,92338.0,25325032.3,304.0,4.400000000000034,1.6000000000000125,0.40307805056798196,83306.02730263158,274.2644664168598
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,207.0,209.8,206.0,208.8,208.8,207.0,1.8000000000000114,,135621.0,28149801.5,255.0,3.8000000000000114,1.8357487922705369,0.8695652173913099,110391.37843137255,207.56226174412518
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,HIMSTAR,Him Star Urja Company Limited,894.0,898.9,870.1,884.9,884.9,894.0,-9.100000000000023,,7842.0,6911765.5,132.0,28.799999999999955,3.221476510067109,-1.0178970917225976,52361.85984848485,881.3779010456516
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,889.0,903.0,880.0,881.0,881.0,887.0,-6.0,,197.0,174808.3,6.0,23.0,2.5871766029246346,-0.6764374295377678,29134.716666666664,887.3517766497462
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,HLI,Himalayan Life Insurance Limited,342.0,345.0,341.0,342.6,342.6,341.8,0.8000000000000114,,30755.0,10565292.9,272.0,4.0,1.1695906432748537,0.23405500292569084,38842.98860294118,343.5309022923102
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,HLICF,HLI Large Cap Fund,8.8,9.0,8.8,9.0,9.0,8.9,0.09999999999999964,,24670.0,219455.5,22.0,0.1999999999999993,2.2727272727272645,1.1235955056179736,9975.25,8.895642480745845
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,HPPL,Himalayan Power Partner Ltd.,389.5,389.5,383.0,385.0,385.0,384.9,0.10000000000002274,,34466.0,13252917.3,169.0,6.5,1.6688061617458279,0.02598077422707788,78419.62899408284,384.5214791388615
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,HRL,Himalayan Reinsurance Limited,659.8,659.8,648.0,650.0,650.0,653.9,-3.8999999999999773,,66358.0,43222694.4,687.0,11.799999999999955,1.7884207335556161,-0.5964214711729587,62915.130131004364,651.3561951837005
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,HURJA,Himalaya Urja Bikas Company Limited,262.1,264.0,260.1,262.4,262.4,262.1,0.2999999999999545,,78902.0,20672877.5,260.0,3.8999999999999773,1.4879816863792357,0.114460129721463,79511.06730769231,262.00701503130466
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,ICFC,ICFC Finance Limited,623.0,632.0,620.4,629.7,629.7,632.0,-2.2999999999999545,,8482.0,5287439.8,54.0,11.600000000000023,1.861958266452652,-0.3639240506329042,97915.55185185185,623.3718226833294
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,ICFCD88,9% ICFC Finance Limited Debenture 2088,1145.0,1145.0,1145.0,1145.0,1145.0,1135.0,10.0,,25.0,28625.0,1.0,0.0,0.0,0.881057268722467,28625.0,1145.0
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,ICFCD89,8% ICFC Finance Limited Debenture 2089,1095.0,1095.0,1090.0,1090.0,1090.0,1100.0,-10.0,,80.0,87475.0,4.0,5.0,0.45662100456621,-0.9090909090909091,21868.75,1093.4375
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,IGI,IGI Prudential insurance Limited,444.0,450.0,436.0,440.0,440.0,438.5,1.5,,11046.0,4863448.8,70.0,14.0,3.153153153153153,0.34207525655644244,69477.84,440.29049429657795
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,IHL,Ingwa Hydropower Limited,447.0,447.0,422.2,428.0,428.0,443.0,-15.0,,57727.0,24923404.4,324.0,24.80000000000001,5.548098434004476,-3.3860045146726865,76924.08765432099,431.7460529734786
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,938.0,944.0,905.0,938.0,938.0,938.0,0.0,,8101.0,7403512.9,54.0,39.0,4.157782515991471,0.0,137102.09074074074,913.9011109739539
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,ILI,IME Life Insurance Company Limited,440.0,447.0,440.0,447.0,447.0,442.0,5.0,,13287.0,5915232.7,200.0,7.0,1.5909090909090908,1.1312217194570136,29576.163500000002,445.18948596372394
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,JBBL,Jyoti Bikas Bank Limited,380.0,380.0,346.9,363.0,363.0,364.9,-1.8999999999999773,,39504.0,14249720.2,174.0,33.10000000000002,8.71052631578948,-0.5206906001644225,81894.94367816091,360.71588193600644
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,JBBLPO,Jyoti Bikash  Bank Ltd. Promoter Share,181.4,181.4,181.4,181.4,181.4,181.4,0.0,,12516.0,2270402.4,1.0,0.0,0.0,0.0,2270402.4,181.4
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,JBLB,Jeevan Bikas Laghubitta  Bittya Sanstha Ltd,1374.4,1374.4,1309.0,1313.8,1313.8,1309.0,4.7999999999999545,,3953.0,5207408.0,110.0,65.40000000000009,4.75844004656578,0.36669213139801027,47340.07272727273,1317.3306349607892
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,JFL,Janaki Finance Company Limited,405.2,412.0,405.1,412.0,412.0,408.0,4.0,,2094.0,853067.6,21.0,6.899999999999977,1.7028627838104584,0.9803921568627451,40622.26666666666,407.38662846227317
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,JHAPA,Jhapa Energy Limited,1480.0,1597.0,1471.0,1525.0,1525.0,1500.0,25.0,,22792.0,34694480.8,454.0,126.0,8.513513513513514,1.6666666666666667,76419.56123348017,1522.2218673218672
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,JOSHI,Joshi Hydropower Development Company Ltd,289.9,290.0,285.4,288.0,288.0,286.0,2.0,,8464.0,2434595.4,66.0,4.600000000000023,1.5867540531217739,0.6993006993006993,36887.80909090909,287.6412334593573
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1080.2,1092.0,1080.0,1085.1,1085.1,1100.0,-14.900000000000091,,386.0,419095.5,6.0,12.0,1.1109053878911312,-1.3545454545454627,69849.25,1085.7396373056995
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,KBL,Kumari Bank Limited,209.4,229.0,209.4,221.3,221.3,220.4,0.9000000000000057,,261078.0,57585773.0,616.0,19.599999999999994,9.360076408787007,0.4083484573502748,93483.39772727272,220.56922835321245
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,KBLD86,10.25% KBL Debenture 2086,1185.0,1185.0,1185.0,1257.0,1257.0,1185.0,72.0,,10.0,12387.5,2.0,0.0,0.0,6.075949367088607,6193.75,1238.75
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,KBSH,Kutheli Bukhari Small Hydropower Limited,1637.0,1637.0,1580.0,1617.9,1617.9,1590.0,27.90000000000009,,520.0,827970.8,20.0,57.0,3.481979230299328,1.754716981132081,41398.54,1592.2515384615385
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,KDBY,Kumari Dhanabriddhi Yojana,11.47,11.67,11.46,11.51,11.51,11.47,0.03999999999999915,,477100.0,5509311.0,65.0,0.20999999999999908,1.8308631211856936,0.3487358326067929,84758.63076923077,11.547497380004192
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,KDL,Kalinchowk Darshan Limited,835.0,839.9,827.1,835.5,835.5,835.0,0.5,,1405.0,1173235.1,56.0,12.799999999999955,1.5329341317365215,0.059880239520958084,20950.62678571429,835.0427758007119
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,KEF,Kumari Equity Fund,10.98,11.15,10.98,11.0,11.0,10.99,0.009999999999999787,,263899.0,2917153.9,33.0,0.16999999999999993,1.5482695810564657,0.09099181073703173,88398.60303030303,11.05405439202119
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,KHPL,Kalinchock Hydropower Limited,326.7,376.8,326.7,376.8,376.8,327.7,49.10000000000002,,60.0,21108.0,6.0,50.10000000000002,15.335169880624433,14.983216356423565,3518.0,351.8
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,KKHC,Khanikhola Hydropower Co. Ltd.,282.4,282.4,265.1,267.0,267.0,269.0,-2.0,,41702.0,11156395.7,204.0,17.299999999999955,6.126062322946161,-0.7434944237918215,54688.21421568627,267.52663421418634
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,850.0,928.5,850.0,874.9,874.9,872.0,2.8999999999999773,,316.0,276074.9,18.0,78.5,9.235294117647058,0.33256880733944694,15337.494444444446,873.6547468354431
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,KPCL,Kalika power Company Ltd,509.1,509.1,495.1,501.4,501.4,500.0,1.3999999999999773,,4194.0,2096099.6,49.0,14.0,2.7499508937340402,0.2799999999999954,42777.54285714286,499.7853123509776
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,KSBBL,Kamana Sewa Bikas Bank Limited,482.2,495.0,482.2,493.0,493.0,490.0,3.0,,65923.0,32469151.8,166.0,12.800000000000011,2.654500207382831,0.6122448979591837,195597.30000000002,492.531465497626
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,KSY,Kumari Sabal Yojana,9.74,10.0,9.6,9.83,9.83,9.74,0.08999999999999986,,8050.0,79713.5,16.0,0.40000000000000036,4.106776180698155,0.9240246406570828,4982.09375,9.902298136645962
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,LBBL,Lumbini Bikas Bank Ltd.,491.0,493.7,485.0,490.8,490.8,490.5,0.30000000000001137,,54662.0,26668484.9,162.0,8.699999999999989,1.771894093686352,0.06116207951070568,164620.27716049383,487.87978668910756
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,LBBLD89,11% L.B.B.L. Debenture 2089,1245.0,1280.0,1245.0,1280.0,1280.0,1260.0,20.0,,51.0,64370.0,2.0,35.0,2.8112449799196786,1.5873015873015872,32185.0,1262.1568627450981
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,LBLD86,10% Laxmi Bank Debenture 2086,1144.0,1144.0,1144.0,1208.0,1208.0,1175.0,33.0,,16.0,18368.0,2.0,0.0,0.0,2.8085106382978724,9184.0,1148.0
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,LBLD88,8.5% Laxmi Bank Debenture 2088,1087.4,1087.4,1063.0,1063.0,1063.0,1084.4,-21.40000000000009,,359.0,383525.0,5.0,24.40000000000009,2.2438844951259966,-1.9734415344891267,76705.0,1068.3147632311977
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,LEC,Liberty Energy Company Limited,242.2,242.2,230.0,233.5,233.5,233.4,0.09999999999999432,,124707.0,29074310.3,336.0,12.199999999999989,5.037159372419484,0.04284490145672421,86530.68541666667,233.1409648215417
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,LICN,Life Insurance Corporation (Nepal) Limited,815.0,822.5,810.2,818.0,818.0,815.0,3.0,,7644.0,6220128.4,61.0,12.299999999999955,1.5092024539877245,0.36809815950920244,101969.31803278689,813.7268969126112
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,936.0,960.0,936.0,955.0,955.0,936.2,18.799999999999955,,168.0,159134.0,10.0,24.0,2.564102564102564,2.00811792352061,15913.4,947.2261904761905
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,LSL,Laxmi Sunrise Bank Limited,226.9,226.9,222.0,225.0,225.0,225.8,-0.8000000000000114,,124190.0,27924275.5,215.0,4.900000000000006,2.1595416483032195,-0.35429583702392,129880.3511627907,224.85124003542958
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,LUK,Laxmi Unnati Kosh,10.3,10.34,10.15,10.15,10.15,10.2,-0.049999999999998934,,6700.0,68089.0,7.0,0.1899999999999995,1.8446601941747525,-0.49019607843136215,9727.0,10.162537313432836
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,LVF2,Laxmi Value Fund 2,10.0,10.3,10.0,10.0,10.0,9.92,0.08000000000000007,,3900.0,39740.0,22.0,0.3000000000000007,3.000000000000007,0.8064516129032264,1806.3636363636363,10.189743589743589
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,MABEL,Mabilung Energy Limited,740.0,748.9,723.2,736.4,736.4,739.0,-2.6000000000000227,,37564.0,27618230.1,357.0,25.699999999999932,3.472972972972964,-0.3518267929634672,77361.98907563026,735.2313411777234
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,MAKAR,Makar Jitumaya Suri Hydropower Limited,482.5,515.0,482.5,510.0,510.0,507.8,2.1999999999999886,,9660.0,4916780.0,81.0,32.5,6.7357512953367875,0.4332414336352872,60700.98765432099,508.98343685300205
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,MANDU,Mandu Hydropower Limited,820.0,835.0,820.0,830.0,830.0,830.0,0.0,,687.0,566746.0,23.0,15.0,1.8292682926829267,0.0,24641.130434782608,824.957787481805
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,890.0,905.0,866.0,882.0,882.0,892.0,-10.0,,829.0,732218.2,22.0,39.0,4.382022471910112,-1.1210762331838564,33282.645454545454,883.2547647768395
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,284.1,291.9,284.1,291.9,291.9,288.0,3.8999999999999773,,19196.0,5569076.4,223.0,7.7999999999999545,2.7455121436113883,1.3541666666666587,24973.43677130045,290.11650343821634
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,MBL,Machhapuchhre Bank Limited,254.0,254.9,250.0,253.2,253.2,254.0,-0.8000000000000114,,135690.0,34266566.2,184.0,4.900000000000006,1.9291338582677189,-0.3149606299212643,186231.3380434783,252.53567838455305
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,MBLD2085,10.25% Machhapuchhre Bank Debenture 2085,1164.0,1164.0,1129.1,1129.1,1129.1,1200.0,-70.90000000000009,,25.0,28576.5,2.0,34.90000000000009,2.9982817869415883,-5.908333333333341,14288.25,1143.06
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,MBLEF,MBL Equity Fund,10.0,10.25,10.0,10.23,10.23,10.03,0.20000000000000107,,121600.0,1238694.0,17.0,0.25,2.5,1.9940179461615262,72864.35294117648,10.186628289473685
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,MCHL,Menchhiyam Hydropower Limited,318.4,326.8,318.4,322.9,322.9,322.0,0.8999999999999773,,8972.0,2876661.0,71.0,8.400000000000034,2.63819095477388,0.27950310559005503,40516.35211267605,320.6265046812305
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,MDB,Miteri Development Bank Limited,610.0,612.4,606.0,612.4,612.4,611.0,1.3999999999999773,,4898.0,2985099.0,31.0,6.399999999999977,1.0491803278688487,0.22913256955809777,96293.51612903226,609.4526337280523
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,MEHL,Manakamana Engineering Hydropower Limited,385.0,391.0,380.0,380.0,380.0,380.1,-0.10000000000002274,,3553.0,1353494.4,49.0,11.0,2.857142857142857,-0.026308866087877594,27622.33469387755,380.9441035744441
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,MEL,Modi Energy Limited,235.0,248.0,235.0,248.0,248.0,242.0,6.0,,19013.0,4643268.6,174.0,13.0,5.531914893617021,2.479338842975207,26685.45172413793,244.21546310419185
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,MEN,Mountain Energy Nepal Limited,613.0,623.9,609.0,620.0,620.0,607.9,12.100000000000023,,146579.0,90416541.3,654.0,14.899999999999977,2.4306688417618236,1.9904589570653104,138251.59220183486,616.8451231076757
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,MERO,Mero Microfinance Bittiya Sanstha Ltd.,717.0,729.0,716.0,729.0,729.0,717.0,12.0,,4120.0,2973110.0,42.0,13.0,1.813110181311018,1.6736401673640167,70788.33333333333,721.6286407766991
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,MFIL,Manjushree Finance Ltd.,780.0,815.0,780.0,791.0,791.0,794.0,-3.0,,18374.0,14501543.7,150.0,35.0,4.487179487179487,-0.3778337531486146,96676.958,789.2426091215848
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,MFLD85,9.5% Manjushree Finance Limited Debenture 2085,1120.7,1120.7,1064.0,1064.0,1064.0,1134.5,-70.5,,10697.0,11390580.5,11.0,56.700000000000045,5.059337913803876,-6.21419127368885,1035507.3181818182,1064.8387865756754
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,MHCL,Molung Hydropower Company Limited,358.5,365.0,356.1,360.0,360.0,362.0,-2.0,,2517.0,910189.0,50.0,8.899999999999977,2.482566248256618,-0.5524861878453038,18203.78,361.616607071911
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,MHL,Mandakini Hydropower Limited,504.0,506.9,500.0,506.5,506.5,505.1,1.3999999999999773,,10989.0,5520641.1,71.0,6.899999999999977,1.3690476190476146,0.27717283706196344,77755.50845070422,502.37884247884244
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,MHNL,Mountain Hydro Nepal Limited,274.0,275.8,270.0,273.9,273.9,274.0,-0.10000000000002274,,11115.0,3028528.3,65.0,5.800000000000011,2.1167883211678875,-0.0364963503649718,46592.74307692307,272.47218173639226
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,MKCL,Muktinath Krishi Company Limited,1295.0,1299.0,1272.0,1296.0,1296.0,1290.0,6.0,,1071.0,1374103.0,28.0,27.0,2.084942084942085,0.46511627906976744,49075.107142857145,1283.0093370681607
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,MKHC,Maya Khola Hydropower Company Limited,337.0,337.0,326.0,334.4,334.4,337.0,-2.6000000000000227,,27800.0,9248814.9,143.0,11.0,3.2640949554896146,-0.7715133531157338,64677.027272727275,332.69118345323744
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,MKHL,Mai Khola Hydropower Limited,559.0,559.0,550.0,552.0,552.0,558.0,-6.0,,3047.0,1681302.2,65.0,9.0,1.6100178890876566,-1.0752688172043012,25866.187692307692,551.7893665900885
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,MKJC,Mailung Khola Jal Vidhyut Company Limited,509.5,513.0,497.0,512.6,512.6,505.9,6.7000000000000455,,9478.0,4816207.0,65.0,16.0,3.140333660451423,1.3243724056137667,74095.4923076923,508.1459168600971
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1195.0,1200.0,1190.0,1200.0,1200.0,1196.0,4.0,,1014.0,1211923.0,19.0,10.0,0.8368200836820083,0.33444816053511706,63785.42105263158,1195.1903353057198
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,MLBL,Mahalaxmi Bikas Bank Ltd.,366.0,373.0,366.0,369.9,369.9,367.0,2.8999999999999773,,15867.0,5853170.7,96.0,7.0,1.912568306010929,0.7901907356948167,60970.528125000004,368.8895632444697
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1289.0,1293.0,1254.3,1290.0,1290.0,1289.0,1.0,,320.0,405358.2,14.0,38.700000000000045,3.002327385570213,0.07757951900698215,28954.157142857144,1266.744375
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1830.0,1835.0,1800.0,1819.0,1819.0,1801.0,18.0,,462.0,835216.0,18.0,35.0,1.912568306010929,0.9994447529150472,46400.88888888889,1807.82683982684
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,MMF1,Mega Mutual Fund -1,9.32,9.6,9.32,9.48,9.48,9.55,-0.07000000000000028,,15997.0,150287.59,32.0,0.27999999999999936,3.0042918454935554,-0.7329842931937203,4696.4871875,9.394735887978996
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,520.0,535.0,519.0,531.0,531.0,513.0,18.0,,20298.0,10721973.1,208.0,16.0,3.076923076923077,3.508771929824561,51547.94759615384,528.2280569514238
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,MNBBL,Muktinath Bikas Bank Ltd.,376.5,377.0,371.0,376.0,376.0,375.0,1.0,,33110.0,12410323.8,198.0,6.0,1.593625498007968,0.26666666666666666,62678.40303030304,374.82101479915434
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,MND84/85,Muktinath Debenture 2084/85,1075.0,1075.0,1061.0,1061.0,1061.0,1072.7,-11.700000000000045,,804.0,854446.2,5.0,14.0,1.302325581395349,-1.0907056959075272,170889.24,1062.7440298507463
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,MNMF1,Muktinath Mutual Fund 1,9.73,10.03,9.73,10.01,10.01,9.8,0.20999999999999908,,30730.0,302404.7,27.0,0.29999999999999893,3.0832476875642234,2.142857142857133,11200.174074074075,9.840699642043607
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,MPFL,Multipurpose Finance Company  Limited,616.2,623.0,610.1,620.9,620.9,619.9,1.0,,9601.0,5915823.1,53.0,12.899999999999977,2.0934761441090517,0.16131634134537828,111619.30377358489,616.1673888136652
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,MSHL,Mid Solu Hydropower Limited,707.0,707.0,692.3,694.0,694.0,708.0,-14.0,,1422.0,989765.9,24.0,14.700000000000045,2.0792079207920855,-1.977401129943503,41240.245833333334,696.0379043600562
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1235.0,1271.0,1235.0,1256.0,1256.0,1243.5,12.5,,1124.0,1400958.8,29.0,36.0,2.91497975708502,1.0052271813429836,48308.92413793103,1246.4046263345197
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,NABBC,Narayani Development Bank Limited,960.0,1018.0,917.0,960.0,960.0,941.9,18.100000000000023,,4892.0,4689937.1,61.0,101.0,10.520833333333334,1.9216477333050244,76884.21475409836,958.6952371218315
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,NABIL,Nabil Bank Limited,538.7,540.0,534.0,537.0,537.0,537.0,0.0,,68884.0,37050047.9,496.0,6.0,1.1137924633376646,0.0,74697.67721774193,537.8614467800941
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,NABILD2089,7% Nabil Debenture 2089,1102.0,1102.0,1102.0,1102.0,1102.0,1135.0,-33.0,,25.0,27550.0,1.0,0.0,0.0,-2.907488986784141,27550.0,1102.0
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,NABILD87,9% Nabil Debenture 2087,1133.1,1133.1,1133.1,1133.1,1133.1,1150.0,-16.90000000000009,,25.0,28327.5,1.0,0.0,0.0,-1.469565217391312,28327.5,1133.1
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,745.0,756.0,736.0,756.0,756.0,745.0,11.0,,1017.0,761676.0,22.0,20.0,2.684563758389262,1.476510067114094,34621.63636363636,748.9439528023598
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,NBBD2085,10.25% NBBL Debenture 2085,1127.0,1127.0,1103.0,1103.0,1103.0,1125.9,-22.90000000000009,,425.0,470322.5,5.0,24.0,2.129547471162378,-2.0339284128253032,94064.5,1106.6411764705883
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,NBF2,NABIL BALANCED FUND-2,10.0,10.19,9.73,10.19,10.19,10.0,0.1899999999999995,,66915.0,679690.9,15.0,0.4599999999999991,4.599999999999991,1.899999999999995,45312.72666666667,10.157526712994096
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,NBF3,Nabil Balanced Fund-3,9.98,9.98,9.9,9.98,9.98,9.98,0.0,,8050.0,79957.5,21.0,0.08000000000000007,0.8016032064128262,0.0,3807.5,9.932608695652174
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,NBL,Nepal Bank Limited,257.5,274.8,257.5,273.7,273.7,271.0,2.6999999999999886,,59175.0,16182374.6,260.0,17.30000000000001,6.718446601941752,0.9963099630996268,62239.902307692304,273.4664064216307
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,NBLD85,Nabil Debenture 2085,1084.0,1085.0,1084.0,1085.0,1085.0,1085.0,0.0,,40125.0,43535525.0,4.0,1.0,0.09225092250922509,0.0,10883881.25,1084.997507788162
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,NBLD87,8.5% Nepal Bank Debenture 2087,1110.1,1110.1,1110.1,1110.1,1110.1,1130.0,-19.90000000000009,,80.0,88808.0,1.0,0.0,0.0,-1.7610619469026627,88808.0,1110.1
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1565.0,1565.0,1532.0,1563.0,1563.0,1557.0,6.0,,386.0,594677.6,16.0,33.0,2.1086261980830674,0.3853564547206166,37167.35,1540.6155440414507
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,NFS,Nepal Finance Ltd.,572.2,578.9,564.1,570.0,570.0,573.0,-3.0,,6610.0,3778767.4,65.0,14.799999999999955,2.5865082139112117,-0.5235602094240838,58134.88307692308,571.6743419062027
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,NGPL,Ngadi Group Power Ltd.,455.0,458.1,450.0,455.5,455.5,453.5,2.0,,345642.0,157012496.5,662.0,8.100000000000023,1.7802197802197852,0.4410143329658214,237178.99773413897,454.26336064482905
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,NHDL,Nepal Hydro Developers Ltd.,651.7,651.7,635.0,642.2,642.2,633.0,9.200000000000045,,1195.0,772521.5,22.0,16.700000000000045,2.562528770906866,1.453396524486579,35114.61363636364,646.4615062761507
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,NHPC,National Hydro Power Company Limited,280.0,305.0,280.0,301.0,301.0,293.0,8.0,,1073288.0,321530116.0,1982.0,25.0,8.928571428571429,2.7303754266211606,162225.08375378407,299.5748727275438
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,NIBLGF,NIBL Growth Fund,9.78,9.78,9.31,9.32,9.32,9.5,-0.17999999999999972,,3150.0,29822.0,12.0,0.46999999999999886,4.805725971370132,-1.8947368421052602,2485.1666666666665,9.467301587301588
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,NIBLSTF,NIBL Stable Fund,9.16,9.34,9.16,9.33,9.33,9.34,-0.009999999999999787,,3810.0,34995.6,18.0,0.17999999999999972,1.9650655021834031,-0.10706638115631464,1944.1999999999998,9.1851968503937
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,NIBSF2,NIBL Samriddhi Fund -2,9.19,9.6,9.19,9.58,9.58,9.46,0.11999999999999922,,5950.0,56117.0,12.0,0.41000000000000014,4.461371055495105,1.2684989429175393,4676.416666666667,9.43142857142857
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,NICA,NIC Asia Bank Ltd.,354.0,354.0,349.0,350.5,350.5,347.3,3.1999999999999886,,56407.0,19837004.2,258.0,5.0,1.4124293785310735,0.9213936078318423,76887.61317829457,351.67628485826225
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,NICAD2091,7% NIC ASIA Debenture 2091,1051.5,1065.0,1051.5,1065.0,1065.0,1084.0,-19.0,,50.0,52912.5,2.0,13.5,1.2838801711840229,-1.7527675276752765,26456.25,1058.25
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,NICBF,NIC Asia Balanced Fund,9.7,9.8,9.7,9.7,9.7,9.75,-0.05000000000000071,,5365.0,52050.5,5.0,0.10000000000000142,1.0309278350515612,-0.5128205128205201,10410.1,9.701863932898416
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,NICFC,NIC Asia Flexi CAP Fund,9.35,9.59,9.32,9.59,9.59,9.55,0.03999999999999915,,12400.0,116759.0,20.0,0.2699999999999996,2.887700534759354,0.418848167539258,5837.95,9.416048387096774
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,NICGF2,NIC ASIA Growth Fund-2,9.8,9.8,9.28,9.72,9.72,9.69,0.030000000000001137,,1600.0,15205.0,15.0,0.5200000000000014,5.306122448979606,0.309597523219826,1013.6666666666666,9.503125
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,NICL,Nepal Insurance Co. Ltd.,501.1,514.0,501.1,510.0,510.0,506.0,4.0,,10260.0,5222894.8,90.0,12.899999999999977,2.574336459788461,0.7905138339920948,58032.16444444444,509.05407407407404
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,580.0,596.0,571.1,579.9,579.9,588.5,-8.600000000000023,,8337.0,4825957.7,124.0,24.899999999999977,4.2931034482758585,-1.461342395921839,38919.01370967742,578.8602255007797
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,NICSF,NIC Asia Select Fund 30,9.07,9.34,9.07,9.32,9.32,9.3,0.019999999999999574,,4925.0,45350.5,16.0,0.2699999999999996,2.9768467475192897,0.2150537634408556,2834.40625,9.208223350253807
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,NIFRA,Nepal Infrastructure Bank Limited,269.9,269.9,265.2,269.0,269.0,266.7,2.3000000000000114,,93897.0,25085140.8,525.0,4.699999999999989,1.7413856984068135,0.8623922009748825,47781.220571428574,267.1559346943992
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,NIFRAGED,Nifra Green Energy Debenture 6% - 2088/89,1062.0,1062.0,1054.0,1054.0,1054.0,1094.8,-40.799999999999955,,213.0,224815.0,3.0,8.0,0.7532956685499058,-3.7267080745341574,74938.33333333333,1055.469483568075
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,NIL,Neco Insurance Limited,633.4,633.4,625.1,632.0,632.0,627.0,5.0,,5380.0,3389786.1,51.0,8.299999999999955,1.3103883801705012,0.7974481658692184,66466.39411764705,630.0717657992565
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,NIMB,Nepal Investment Mega Bank Limited,210.0,210.0,198.6,200.6,200.6,200.7,-0.09999999999999432,,132132.0,26494744.5,402.0,11.400000000000006,5.4285714285714315,-0.04982561036372413,65907.32462686567,200.51724411951685
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,NIMBD90,10% NIMB Debenture 2090,1223.0,1223.0,1218.0,1218.0,1218.0,1245.0,-27.0,,53.0,64679.0,3.0,5.0,0.4088307440719542,-2.1686746987951806,21559.666666666668,1220.3584905660377
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,NLG,NLG Insurance Company Ltd.,574.0,585.0,569.0,574.0,574.0,583.9,-9.899999999999977,,29737.0,17001280.5,146.0,16.0,2.7874564459930316,-1.6954958040760366,116447.12671232877,571.7214413020815
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,NLIC,Nepal Life Insurance Co. Ltd.,770.1,776.0,765.2,774.2,774.2,768.2,6.0,,11818.0,9127959.7,110.0,10.799999999999955,1.4024152707440534,0.7810466024472793,82981.45181818181,772.3777035031308
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,NLICL,National Life Insurance Co. Ltd.,591.0,597.9,585.2,594.0,594.0,591.0,3.0,,20475.0,12036736.0,65.0,12.699999999999932,2.148900169204726,0.5076142131979695,185180.55384615384,587.8747741147741
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,NMB,NMB Bank Limited,251.0,251.0,245.0,249.4,249.4,248.0,1.4000000000000057,,43585.0,10804689.5,154.0,6.0,2.3904382470119523,0.5645161290322603,70160.32142857143,247.89926580245498
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,NMB50,NMB 50,10.57,10.84,10.57,10.84,10.84,10.84,0.0,,600.0,6405.0,3.0,0.2699999999999996,2.554399243140961,0.0,2135.0,10.675
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,NMBD2085,10 % NMB DEBENTURE 2085,1160.0,1160.0,1160.0,1160.0,1160.0,1160.0,0.0,,50.0,58000.0,2.0,0.0,0.0,0.0,29000.0,1160.0
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,NMBHF2,NMB Hybrid Fund L- II,9.6,9.88,9.6,9.64,9.64,9.64,0.0,,155600.0,1503378.0,31.0,0.28000000000000114,2.9166666666666785,0.0,48496.06451612903,9.66181233933162
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,NMBMF,NMB  Microfinance Bittiya Sanstha Ltd.,635.0,646.8,628.0,637.0,637.0,647.0,-10.0,,2557.0,1619311.7,30.0,18.799999999999955,2.9606299212598355,-1.545595054095827,53977.056666666664,633.2857645678529
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,NMFBS,National Laghubitta Bittiya Sanstha Limited,1155.0,1155.0,1137.1,1140.0,1140.0,1140.2,-0.20000000000004547,,3403.0,3886725.6,38.0,17.90000000000009,1.5497835497835577,-0.01754078231889541,102282.25263157894,1142.1468116367912
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,NMIC,Nepal Micro Insurance Company Limited,1065.0,1067.0,1030.3,1049.8,1049.8,1045.0,4.7999999999999545,,4242.0,4419131.2,105.0,36.700000000000045,3.446009389671366,0.45933014354066554,42086.96380952381,1041.7565299387081
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,586.1,595.0,581.0,590.0,590.0,588.0,2.0,,7313.0,4303556.8,67.0,14.0,2.3886708752772563,0.3401360544217687,64232.19104477612,588.4803500615342
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,NRIC,Nepal Reinsurance Company Limited,922.0,922.0,905.6,911.0,911.0,916.8,-5.7999999999999545,,16816.0,15321507.8,213.0,16.399999999999977,1.778741865509759,-0.6326352530540963,71931.96150234742,911.1267721217888
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,NRM,Nepal Republic Media Limited,390.0,404.0,390.0,393.3,393.3,399.9,-6.599999999999966,,35938.0,14265543.0,310.0,14.0,3.5897435897435894,-1.6504126031507793,46017.88064516129,396.94871723523846
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,NRN,NRN Infrastructure and Development Limited,1409.0,1430.0,1390.0,1397.0,1397.0,1400.0,-3.0,,52693.0,73869569.8,340.0,40.0,2.8388928317955995,-0.2142857142857143,217263.44058823527,1401.8858254417094
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,NSIF2,NMB Sulav Investment Fund - 2,10.73,10.9,10.71,10.83,10.83,10.72,0.10999999999999943,,143680.0,1554410.2,15.0,0.1899999999999995,1.7707362534948694,1.0261194029850693,103627.34666666666,10.818556514476615
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,NSY,Nepal Life Samriddhi Lagani Yojana,9.46,9.7,9.46,9.69,9.69,9.53,0.16000000000000014,,5000.0,47876.0,30.0,0.23999999999999844,2.5369978858350786,1.6789087093389312,1595.8666666666666,9.5752
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,NTC,Nepal Doorsanchar Company Limited,904.0,904.0,896.0,900.0,900.0,900.0,0.0,,14697.0,13234269.6,189.0,8.0,0.8849557522123894,0.0,70022.59047619047,900.474219228414
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,658.0,667.9,658.0,665.0,665.0,658.0,7.0,,2990.0,1979699.6,42.0,9.899999999999977,1.504559270516714,1.0638297872340425,47135.704761904766,662.106889632107
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,NWCL,Nepal Warehousing Company Limited ,805.7,817.0,805.7,811.1,811.1,810.2,0.8999999999999773,,885.0,718098.8,33.0,11.299999999999955,1.4025071366513533,0.11108368304122158,21760.5696969697,811.4110734463277
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,NYADI,Nyadi Hydropower Limited,398.6,400.1,393.6,395.2,395.2,398.3,-3.1000000000000227,,5751.0,2289696.2,78.0,6.5,1.630707476166583,-0.7783078081847911,29355.07948717949,398.1387932533473
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,OHL,Oriental Hotels Limited,692.5,700.0,692.5,699.0,699.0,696.0,3.0,,804.0,561765.0,12.0,7.5,1.083032490974729,0.43103448275862066,46813.75,698.7126865671642
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,OMPL,Om Megashree Pharmaceuticals Limited,1175.0,1195.0,1169.0,1195.0,1195.0,1185.0,10.0,,2328.0,2759217.0,86.0,26.0,2.2127659574468086,0.8438818565400843,32083.918604651164,1185.2306701030927
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,PBD84,10.15% Prime Debenture 2084,1140.0,1140.0,1084.0,1084.0,1084.0,1140.0,-56.0,,225.0,248320.0,5.0,56.0,4.912280701754386,-4.912280701754386,49664.0,1103.6444444444444
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,PBD85,8.75 % Prime Debenture 2085,1082.0,1082.0,1063.0,1063.0,1063.0,1081.0,-18.0,,650.0,693209.5,6.0,19.0,1.756007393715342,-1.6651248843663276,115534.91666666667,1066.476153846154
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,PBD88,10% Prime Debenture 2088,1215.0,1215.0,1215.0,1215.0,1215.0,1212.0,3.0,,25.0,30375.0,1.0,0.0,0.0,0.24752475247524752,30375.0,1215.0
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,PBLD87,8.5% Prabhu Bank Debenture 2087,1120.0,1120.0,1120.0,1120.0,1120.0,1112.0,8.0,,50.0,56000.0,2.0,0.0,0.0,0.7194244604316548,28000.0,1120.0
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,PCBL,Prime Commercial Bank Ltd.,246.0,247.6,242.5,247.0,247.0,245.7,1.3000000000000114,,49594.0,12182557.6,149.0,5.099999999999994,2.073170731707315,0.5291005291005337,81762.13154362416,245.6457958624027
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,PCIL,Palpa Cement Industries Limited,800.0,839.9,800.0,820.0,820.0,839.9,-19.899999999999977,,66085.0,54409805.0,1713.0,39.89999999999998,4.987499999999997,-2.36932968210501,31762.875072971394,823.3306347885299
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,PFL,Pokhara Finance Ltd.,382.9,382.9,376.0,376.5,376.5,378.0,-1.5,,3344.0,1259275.0,32.0,6.899999999999977,1.8020370854008823,-0.3968253968253968,39352.34375,376.5774521531101
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,PHCL,Peoples Hydropower Company Limited,308.0,313.9,308.0,311.0,311.0,310.0,1.0,,65556.0,20372989.9,223.0,5.899999999999977,1.9155844155844082,0.3225806451612903,91358.699103139,310.7723152724388
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,PMHPL,Panchakanya Mai Hydropower Ltd,358.5,359.5,346.5,349.0,349.0,351.0,-2.0,,9150.0,3193486.8,56.0,13.0,3.626220362622036,-0.5698005698005698,57026.549999999996,349.0149508196721
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,PMLI,Prabhu Mahalaxmi Life Insurance Limited,462.3,470.0,462.3,469.6,469.6,465.2,4.400000000000034,,1759.0,818509.9,93.0,7.699999999999989,1.6655851178888144,0.9458297506448913,8801.181720430108,465.32683342808417
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,PPCL,Panchthar Power Compant Limited,395.0,395.0,380.2,390.0,390.0,384.4,5.600000000000023,,27569.0,10675195.2,86.0,14.800000000000011,3.7468354430379778,1.456815816857446,124130.17674418604,387.21735282382383
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,PPL,People's Power Limited,360.0,365.8,355.0,360.8,360.8,365.8,-5.0,,50534.0,18195044.8,208.0,10.800000000000011,3.000000000000003,-1.366867140513942,87476.17692307693,360.05550322555115
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,PRIN,Prabhu Insurance Ltd.,669.0,669.0,661.1,667.8,667.8,664.9,2.8999999999999773,,4490.0,2993528.2,42.0,7.899999999999977,1.1808669656203254,0.4361558129041927,71274.48095238095,666.7100668151448
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,PROFL,Progressive Finance Limited,454.9,454.9,441.0,441.0,441.0,443.0,-2.0,,3077.0,1363465.0,28.0,13.899999999999977,3.055616619037146,-0.4514672686230248,48695.17857142857,443.1150471238219
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,PRSF,Prabhu Smart Fund,12.92,13.05,12.92,13.05,13.05,12.92,0.13000000000000078,,149815.0,1949392.05,37.0,0.13000000000000078,1.0061919504644024,1.0061919504644024,52686.27162162162,13.011995127323699
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,PRVU,Prabhu  Bank Limited,200.0,200.8,199.0,200.4,200.4,200.0,0.4000000000000057,,69059.0,13820829.3,300.0,1.8000000000000114,0.9000000000000057,0.20000000000000281,46069.431000000004,200.13074762159894
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,PSF,Prabhu Select Fund,12.3,12.54,12.3,12.54,12.54,12.3,0.23999999999999844,,14250.0,176870.5,23.0,0.23999999999999844,1.951219512195109,1.951219512195109,7690.021739130435,12.411964912280702
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,PURE,Pure Energy Limited,980.0,980.0,959.9,969.0,969.0,973.0,-4.0,,11438.0,11039027.9,159.0,20.100000000000023,2.051020408163268,-0.41109969167523125,69427.84842767296,965.1187183073964
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,RADHI,Radhi Bidyut Company Ltd,795.0,795.0,775.1,785.0,785.0,792.0,-7.0,,91971.0,72365724.5,225.0,19.899999999999977,2.5031446540880475,-0.8838383838383838,321625.4422222222,786.8319850822542
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,RAWA,Rawa Energy Development Limited,580.0,584.0,576.0,584.0,584.0,580.5,3.5,,789.0,458748.0,22.0,8.0,1.3793103448275863,0.6029285099052542,20852.18181818182,581.4296577946768
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,RBBF40,RBB Focus 40,9.3,9.85,9.3,9.61,9.61,9.31,0.29999999999999893,,10000.0,96144.0,14.0,0.5499999999999989,5.9139784946236436,3.222341568206218,6867.428571428572,9.6144
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,RBCL,Rastriya Beema Company Limited,15300.0,15635.0,15120.0,15635.0,15635.0,15347.7,287.2999999999993,,640.0,9881015.0,47.0,515.0,3.366013071895425,1.8719417241671341,210234.36170212767,15439.0859375
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,RBCLPO,Rastriya Beema Company Limited Promoter Share,11990.0,12725.4,11990.0,12162.0,12162.0,11895.0,267.0,,200.0,2462808.0,14.0,735.3999999999996,6.133444537114259,2.2446406052963432,175914.85714285713,12314.04
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,RFPL,River Falls Power Limited,380.0,386.2,375.1,381.0,381.0,379.8,1.1999999999999886,,22090.0,8398542.7,153.0,11.099999999999966,2.9210526315789385,0.31595576619273,54892.435947712416,380.19659121774555
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,RHGCL,Rapti Hydro And General Construction Limited,312.0,314.0,306.0,306.6,306.6,313.9,-7.2999999999999545,,50694.0,15676170.9,212.0,8.0,2.564102564102564,-2.325581395348823,73944.20235849057,309.2312877263582
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,285.0,287.0,281.0,283.0,283.0,284.0,-1.0,,17437.0,4944984.4,107.0,6.0,2.1052631578947367,-0.35211267605633806,46214.80747663552,283.5914664219763
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,RIDI,Ridi Power Company Limited,365.0,385.0,365.0,376.0,376.0,364.9,11.100000000000023,,1144591.0,432764226.5,2592.0,20.0,5.47945205479452,3.0419292956974577,166961.50713734567,378.0950806882109
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,RLEL,Ridge Line Energy Limited,1027.1,1085.0,1027.1,1075.0,1075.0,1080.0,-5.0,,12266.0,13113942.0,387.0,57.90000000000009,5.637231038847249,-0.4629629629629629,33886.15503875969,1069.129463557802
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,RLFL,Reliance Finance Ltd.,444.9,445.0,434.0,436.2,436.2,442.5,-6.300000000000011,,10965.0,4803812.2,77.0,11.0,2.4724657226343,-1.4237288135593245,62387.17142857143,438.1041678066576
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,RMF1,RBB Mutual Fund 1,10.0,10.01,9.7,9.85,9.85,10.05,-0.20000000000000107,,14610.0,145688.0,15.0,0.3100000000000005,3.100000000000005,-1.9900497512437916,9712.533333333333,9.97180013689254
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,RMF2,RBB Mutual Fund 2,9.81,10.4,9.81,10.4,10.4,10.1,0.3000000000000007,,900.0,9061.0,4.0,0.5899999999999999,6.014271151885829,2.9702970297029774,2265.25,10.067777777777778
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,RNLI,Reliable Nepal Life Insurance Limited,465.0,473.0,465.0,468.2,468.2,469.4,-1.1999999999999886,,9758.0,4567711.9,203.0,8.0,1.7204301075268817,-0.25564550489986976,22501.043842364536,468.0991904078705
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,675.2,676.0,665.0,665.0,665.0,675.0,-10.0,,3529.0,2364444.9,48.0,11.0,1.6291469194312795,-1.4814814814814816,49259.268749999996,670.0042221592519
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,RSML,Reliance Spinning Mills Limited,3969.0,3969.0,3700.0,3745.0,3745.0,3780.0,-35.0,,22770.0,85475090.4,607.0,269.0,6.777525825144873,-0.9259259259259258,140815.63492586493,3753.8467457180504
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,RSY,Reliable Samriddhi Yojana,10.26,10.43,10.15,10.22,10.22,10.4,-0.17999999999999972,,38847.0,399358.51,24.0,0.27999999999999936,2.7290448343079863,-1.7307692307692282,16639.937916666666,10.280292171853683
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,RURU,Ru Ru Jalbidhyut Pariyojana Limited,650.0,685.0,650.0,669.9,669.9,667.0,2.8999999999999773,,11618.0,7748381.3,82.0,35.0,5.384615384615385,0.4347826086956488,94492.45487804878,666.9290153210535
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SABBL,Salapa Bikas Bank Limited,1291.0,1291.0,1217.1,1220.0,1220.0,1230.0,-10.0,,10696.0,13182154.0,289.0,73.90000000000009,5.724244771494972,-0.8130081300813009,45612.989619377164,1232.4377337322364
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SADBL,Shangrila Development Bank Ltd.,432.0,432.0,409.0,414.9,414.9,414.0,0.8999999999999773,,35172.0,14512353.5,154.0,23.0,5.324074074074074,0.21739130434782059,94236.06168831169,412.6109831684294
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SAGAR,Sagar Distillery Limited,1720.0,1725.0,1700.0,1702.1,1702.1,1720.1,-18.0,,9335.0,15997374.9,154.0,25.0,1.4534883720930232,-1.0464507877448987,103879.0577922078,1713.6984359935727
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SAGF,Sanima Growth Fund,10.2,10.2,10.2,10.2,10.2,10.2,0.0,,3300.0,33660.0,6.0,0.0,0.0,0.0,5610.0,10.2
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SAHAS,Sahas Urja Limited,716.6,716.6,678.1,687.0,687.0,682.5,4.5,,198887.0,136965253.6,1136.0,38.5,5.37259279933017,0.6593406593406593,120568.00492957747,688.6586534062055
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SAIL,Shreenagar Agritech Industries Limited,1083.0,1148.0,1083.0,1139.0,1139.0,1140.0,-1.0,,23109.0,26315873.5,331.0,65.0,6.001846722068329,-0.08771929824561403,79504.1495468278,1138.771625773508
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SALICO,Sagarmatha Lumbini Insurance Co. Limited,597.0,600.0,595.0,598.0,598.0,596.0,2.0,,1492.0,891287.0,19.0,5.0,0.8375209380234505,0.33557046979865773,46909.84210526316,597.377345844504
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SANIMA,Sanima Bank Limited,368.0,369.5,360.4,368.0,368.0,367.0,1.0,,192221.0,69902416.7,291.0,9.100000000000023,2.4728260869565277,0.2724795640326975,240214.49037800689,363.6565031916388
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SANVI,Sanvi Energy Limited,695.4,735.0,695.4,724.9,724.9,732.0,-7.100000000000023,,26684.0,19315629.6,282.0,39.60000000000002,5.694564279551341,-0.9699453551912599,68495.14042553192,723.8655973617149
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SAPDBL,Saptakoshi Development Bank Ltd,780.6,810.1,780.6,808.3,808.3,792.0,16.299999999999955,,27880.0,22287503.7,211.0,29.5,3.7791442480143473,2.058080808080802,105627.97962085308,799.4083106169297
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SARBTM,Sarbottam Cement Limited,875.0,875.0,860.0,869.0,869.0,865.1,3.8999999999999773,,11757.0,10188736.2,103.0,15.0,1.7142857142857144,0.45081493468962863,98919.76893203883,866.6102066853789
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SBCF,Sunrise Bluechip Fund,9.77,9.85,9.77,9.83,9.83,9.98,-0.15000000000000036,,7450.0,72968.5,11.0,0.08000000000000007,0.8188331627430918,-1.5030060120240516,6633.5,9.794429530201342
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SBD89,10.25% Sanima Debenture 2089,1242.0,1242.0,1195.0,1195.0,1195.0,1280.0,-85.0,,90.0,110000.0,3.0,47.0,3.784219001610306,-6.640625,36666.666666666664,1222.2222222222222
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SBI,Nepal SBI Bank Limited,396.5,402.0,396.5,400.0,400.0,403.0,-3.0,,64515.0,25740876.2,82.0,5.5,1.3871374527112232,-0.7444168734491315,313913.1243902439,398.9905634348601
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SBIBD86,10% Nepal SBI Bank Debenture 2086,1127.5,1127.5,1127.4,1127.4,1127.4,1140.0,-12.599999999999909,,35.0,39461.5,2.0,0.09999999999990905,0.008869179600878851,-1.1052631578947287,19730.75,1127.4714285714285
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SBID89,9% Nepal SBI Bank Rinpatra 2089,1145.2,1150.0,1145.2,1150.0,1150.0,1145.2,4.7999999999999545,,65.0,74582.0,2.0,4.7999999999999545,0.419140761439046,0.419140761439046,37291.0,1147.4153846153847
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SBL,Siddhartha Bank Limited,400.0,406.0,400.0,405.0,405.0,400.0,5.0,,123803.0,49853636.8,284.0,6.0,1.5,1.25,175540.9746478873,402.685207951342
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SBLD2091,7.25% SBL Debenture 2091,1066.0,1066.0,1061.0,1061.0,1061.0,1061.3,-0.2999999999999545,,50.0,53175.0,2.0,5.0,0.46904315196998125,-0.028267219447842693,26587.5,1063.5
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SBLD89,10.75% SBL Debenture 2089,1255.0,1255.0,1255.0,1255.0,1255.0,1291.0,-36.0,,25.0,31375.0,1.0,0.0,0.0,-2.78853601859024,31375.0,1255.0
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SCB,Standard Chartered Bank Limited,664.9,664.9,655.0,658.9,658.9,659.8,-0.8999999999999773,,7085.0,4675251.3,79.0,9.899999999999977,1.488945706121218,-0.13640497120339154,59180.39620253164,659.8802117148906
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SEF,Siddhartha Equity Fund,10.3,10.3,10.2,10.2,10.2,10.19,0.009999999999999787,,57000.0,586000.0,8.0,0.10000000000000142,0.9708737864077808,0.09813542688910488,73250.0,10.280701754385966
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SFCL,Samriddhi Finance Company Limited,379.9,383.0,375.0,377.5,377.5,378.0,-0.5,,3397.0,1283968.0,23.0,8.0,2.10581732034746,-0.13227513227513227,55824.69565217391,377.971151015602
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SFEF,Sunrise Focused Equity Fund,10.2,10.3,10.1,10.1,10.1,10.38,-0.28000000000000114,,2221.0,22647.1,7.0,0.20000000000000107,1.960784313725501,-2.697495183044327,3235.2999999999997,10.19680324178298
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SGHC,Swet-Ganga Hydropower & Construction Limited ,379.0,382.4,376.0,380.0,380.0,379.0,1.0,,10937.0,4139456.9,103.0,6.399999999999977,1.6886543535619993,0.2638522427440633,40188.90194174757,378.4819328883606
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SGIC,Sanima GIC Insurance Limited,442.7,470.0,442.7,465.4,465.4,466.0,-0.6000000000000227,,22687.0,10495651.8,157.0,27.30000000000001,6.166704314434157,-0.12875536480687183,66851.28535031847,462.6284568254948
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SHEL,Singati Hydro Energy Limited,320.9,325.4,320.0,322.8,322.8,320.9,1.900000000000034,,139850.0,45064666.1,445.0,5.399999999999977,1.6827672172016135,0.5920847616079883,101268.91258426967,322.23572470504115
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SHINE,Shine Resunga Development Bank Ltd.,419.0,419.1,415.1,418.0,418.0,416.5,1.5,,21104.0,8818123.1,95.0,4.0,0.9546539379474941,0.36014405762304924,92822.34842105262,417.84131444275965
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SHIVM,SHIVAM CEMENTS LTD,695.0,695.0,684.5,685.0,685.0,689.0,-4.0,,105545.0,72654028.0,532.0,10.5,1.5107913669064748,-0.5805515239477503,136567.72180451127,688.3701549102278
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SHL,Soaltee Hotel Limited,508.0,512.0,505.0,511.0,511.0,508.0,3.0,,20202.0,10275302.8,69.0,7.0,1.3779527559055118,0.5905511811023622,148917.431884058,508.62799722799724
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1549.0,1549.0,1460.1,1472.7,1472.7,1549.0,-76.29999999999995,,242.0,362413.8,11.0,88.90000000000009,5.7391865719819295,-4.925758553905743,32946.70909090909,1497.577685950413
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SHPC,Sanima Mai Hydropower Ltd.,514.5,555.0,514.5,528.7,528.7,525.0,3.7000000000000455,,76745.0,41094888.2,198.0,40.5,7.871720116618077,0.7047619047619134,207549.94040404042,535.4731669815624
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SICL,Shikhar Insurance Co. Ltd.,609.1,624.9,609.1,619.9,619.9,615.1,4.7999999999999545,,5296.0,3267890.3,65.0,15.799999999999955,2.5939911344606723,0.78036091692407,50275.23538461538,617.0487726586102
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SIFC,Shree Investment Finance Co. Ltd.,548.0,548.0,533.0,543.0,543.0,546.9,-3.8999999999999773,,8283.0,4452896.5,97.0,15.0,2.737226277372263,-0.7131102578167814,45906.14948453608,537.5946516962454
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SIGS2,Siddhartha Investment Growth Scheme - 2,10.9,10.9,10.7,10.71,10.71,10.82,-0.10999999999999943,,23015.0,247161.25,7.0,0.20000000000000107,1.8348623853211108,-1.0166358595194032,35308.75,10.739137519009342
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SIGS3,Siddhartha Investment Growth Scheme 3,11.11,11.2,11.0,11.2,11.2,11.11,0.08999999999999986,,29832.0,333789.8,9.0,0.1999999999999993,1.800180018001794,0.810081008100809,37087.75555555555,11.188984982569053
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SIKLES,Sikles Hydropower Limited,600.0,609.8,600.0,609.0,609.0,603.2,5.7999999999999545,,14149.0,8553351.0,100.0,9.799999999999955,1.633333333333326,0.9615384615384539,85533.51,604.5198247225952
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SINDU,Sindhu Bikash Bank Ltd,718.0,817.2,718.0,750.0,750.0,739.0,11.0,,35691.0,26542951.4,319.0,99.20000000000005,13.816155988857945,1.4884979702300407,83206.74420062696,743.6875234652994
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SIPD,Shikhar power Development Limited,791.1,842.9,791.1,830.0,830.0,832.0,-2.0,,22973.0,19124439.8,808.0,51.799999999999955,6.54784477310074,-0.2403846153846154,23668.861138613862,832.4746354416054
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,300.0,307.9,295.9,300.6,300.6,303.0,-2.3999999999999773,,36963.0,11107679.2,169.0,12.0,4.0,-0.7920792079207847,65725.9124260355,300.50805399994584
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SJLIC,SuryaJyoti Life Insurance Company Limited,433.1,440.0,433.1,436.0,436.0,436.0,0.0,,14913.0,6509563.7,153.0,6.899999999999977,1.5931655506811309,0.0,42546.16797385621,436.50262857909206
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,767.3,776.0,767.1,770.0,770.0,769.0,1.0,,7661.0,5902643.3,97.0,8.899999999999977,1.1599113775576668,0.13003901170351106,60851.99278350515,770.4794804855762
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SKHEL,Suryakunda Hydro Electric Limited,1280.0,1304.0,1270.0,1270.0,1270.0,1303.9,-33.90000000000009,,11714.0,15015644.3,219.0,34.0,2.65625,-2.599892629802906,68564.58584474886,1281.854558647772
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SKHL,Super Khudi Hydropower Limited,942.4,1002.0,942.4,975.1,975.1,992.0,-16.899999999999977,,36368.0,35793600.0,606.0,59.60000000000002,6.324278438030563,-1.703629032258062,59065.346534653465,984.205895292565
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,826.9,834.5,823.1,833.9,833.9,826.9,7.0,,2191.0,1820394.0,46.0,11.399999999999977,1.3786431249244138,0.8465352521465715,39573.782608695656,830.850753080785
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1210.0,1218.0,1201.0,1216.5,1216.5,1210.0,6.5,,131.0,158714.0,8.0,17.0,1.4049586776859504,0.5371900826446281,19839.25,1211.557251908397
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SLCF,Sanima Large Cap Fund,10.05,10.19,10.05,10.17,10.17,10.05,0.11999999999999922,,30400.0,307125.0,24.0,0.1399999999999988,1.3930348258706347,1.1940298507462608,12796.875,10.102796052631579
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,795.0,795.0,770.0,773.0,773.0,782.0,-9.0,,5730.0,4447896.8,85.0,25.0,3.1446540880503147,-1.1508951406649617,52328.19764705882,776.247260034904
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SMB,Support Microfinance Bittiya Sanstha Ltd.,1746.0,1776.0,1746.0,1749.0,1749.0,1746.0,3.0,,424.0,741967.5,21.0,30.0,1.718213058419244,0.1718213058419244,35331.78571428572,1749.9233490566037
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1510.0,1520.1,1510.0,1520.0,1520.0,1510.0,10.0,,490.0,742252.0,9.0,10.099999999999909,0.6688741721854244,0.6622516556291391,82472.44444444444,1514.8
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SMH,Super Mai Hydropower Limited,604.0,608.0,600.0,602.0,602.0,601.7,0.2999999999999545,,13224.0,7965972.5,97.0,8.0,1.3245033112582782,0.0498587335881593,82123.42783505155,602.3875151240169
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SMHL,Super Madi Hydropower Limited,506.0,519.8,505.0,510.0,510.0,505.0,5.0,,81252.0,41540434.1,433.0,14.799999999999955,2.924901185770742,0.9900990099009901,95936.33741339493,511.2542965096244
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SMJC,Sagarmatha Jalabidhyut Company Limited,480.0,480.0,470.0,474.0,474.0,488.0,-14.0,,40229.0,19091939.0,253.0,10.0,2.083333333333333,-2.8688524590163933,75462.209486166,474.58149593576775
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,840.0,845.0,833.2,845.0,845.0,846.0,-1.0,,2676.0,2247694.0,42.0,11.799999999999955,1.4047619047618993,-0.1182033096926714,53516.52380952381,839.9454409566517
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SNLI,Sun Nepal Life Insurance Company Limited,455.0,459.9,450.6,456.8,456.8,452.0,4.800000000000011,,19993.0,9078832.6,255.0,9.299999999999955,2.043956043956034,1.0619469026548698,35603.26509803921,454.1005651978192
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SOHL,Solu Hydropower Limited,690.0,699.0,675.0,676.0,676.0,692.8,-16.799999999999955,,203385.0,138655132.9,1780.0,24.0,3.4782608695652173,-2.4249422632794393,77896.14207865168,681.7372613516238
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SONA,Sonapur Minerals And Oil Limited,445.0,471.9,445.0,463.1,463.1,467.0,-3.8999999999999773,,49677.0,23097436.0,283.0,26.899999999999977,6.044943820224714,-0.8351177730192672,81616.3816254417,464.95231193510074
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SPC,Samling Power Company Limited,462.0,474.0,462.0,468.8,468.8,467.0,1.8000000000000114,,6865.0,3203339.2,51.0,12.0,2.5974025974025974,0.3854389721627433,62810.57254901961,466.6189657683904
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SPDL,Synergy Power Development Ltd.,405.0,408.6,403.5,406.0,406.0,406.8,-0.8000000000000114,,47517.0,19255019.4,135.0,5.100000000000023,1.2592592592592649,-0.1966568338249782,142629.77333333332,405.2238020077025
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SPHL,Sayapatri Hydropower Limited,520.0,567.0,520.0,547.0,547.0,547.1,-0.10000000000002274,,7082.0,3871593.1,81.0,47.0,9.038461538461538,-0.01827819411442565,47797.445679012344,546.6807540242869
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SPIL,Siddhartha Premier Insurance Limited,718.5,724.0,714.0,720.0,720.0,718.5,1.5,,4061.0,2922827.1,48.0,10.0,1.3917884481558804,0.20876826722338201,60892.231250000004,719.7308790938192
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SPL,Shuvam Power Limited,696.0,720.0,696.0,714.0,714.0,710.0,4.0,,1279.0,909325.5,29.0,24.0,3.4482758620689653,0.5633802816901409,31356.05172413793,710.9659890539484
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SRLI,Sanima Reliance Life Insurance Limited,397.3,397.3,391.0,393.0,393.0,392.6,0.39999999999997726,,27121.0,10630289.7,170.0,6.300000000000011,1.5857034986156586,0.10188487009678483,62531.11588235294,391.957881346558
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SSHL,Shiva Shree Hydropower Ltd,224.8,224.8,220.2,222.3,222.3,222.5,-0.19999999999998863,,162919.0,36237785.0,466.0,4.600000000000023,2.0462633451957397,-0.08988764044943309,77763.48712446351,222.42823120691878
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,STC,Salt Trading Corporation,5587.3,5658.9,5530.0,5569.0,5569.0,5424.57,144.4300000000003,,2908.0,16195073.7,104.0,128.89999999999964,2.307017700857295,2.6625151855354487,155721.8625,5569.145013755158
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2399.0,2420.0,2388.0,2390.0,2390.0,2400.0,-10.0,,324.0,776130.0,21.0,32.0,1.3338891204668613,-0.4166666666666667,36958.57142857143,2395.462962962963
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,780.0,780.0,741.5,748.0,748.0,743.0,5.0,,3812.0,2839803.5,48.0,38.5,4.935897435897436,0.6729475100942126,59162.572916666664,744.9641920251836
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,670.0,681.0,665.0,674.0,674.0,670.0,4.0,,3538.0,2383614.7,37.0,16.0,2.3880597014925375,0.5970149253731344,64422.018918918926,673.718117580554
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,SYPNL,SY Panel Nepal Limited,1460.0,1510.0,1460.0,1490.0,1490.0,1495.0,-5.0,,50124.0,74862399.3,652.0,50.0,3.4246575342465753,-0.33444816053511706,114819.63082822085,1493.5439968877183
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,TAMOR,Sanima Middle Tamor Hydropower Limited,476.0,489.8,475.0,484.0,484.0,476.0,8.0,,123162.0,59363049.7,577.0,14.800000000000011,3.109243697478994,1.680672268907563,102882.23518197575,481.9916021175363
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,TPC,Terhathum Power Company Limited,382.6,382.6,375.0,379.9,379.9,381.0,-1.1000000000000227,,36065.0,13620629.6,140.0,7.600000000000023,1.986408782017779,-0.2887139107611608,97290.21142857142,377.66892000554554
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,TRH,Taragaon Regency Hotel Limited,751.0,774.0,751.0,761.0,761.0,765.0,-4.0,,2428.0,1857755.0,27.0,23.0,3.062583222370173,-0.522875816993464,68805.74074074074,765.1379736408567
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,TSHL,Three Star Hydropower Limited,610.0,610.0,602.0,602.5,602.5,604.8,-2.2999999999999545,,2333.0,1413705.7,38.0,8.0,1.3114754098360655,-0.3802910052909978,37202.78157894737,605.960437205315
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,TTL,Trade Tower Limited,844.1,858.0,844.1,851.6,851.6,856.0,-4.399999999999977,,18948.0,16117428.7,311.0,13.899999999999977,1.6467243217628218,-0.5140186915887823,51824.52958199356,850.6137164872282
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,TVCL,Trishuli Jal Vidhyut Company Limited ,560.0,560.0,523.0,540.0,540.0,560.0,-20.0,,21242.0,11379242.9,98.0,37.0,6.607142857142858,-3.571428571428571,116114.72346938775,535.6954571132662
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,UAIL,United Ajod Insurance Limited,440.0,449.0,439.0,445.0,445.0,446.9,-1.8999999999999773,,7626.0,3372857.7,69.0,10.0,2.272727272727273,-0.42515104050122565,48881.995652173915,442.28398898505117
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,UHEWA,Upper Hewakhola Hydropower Company Limited,607.0,614.0,600.0,602.1,602.1,606.0,-3.8999999999999773,,17143.0,10333322.2,105.0,14.0,2.3064250411861615,-0.6435643564356398,98412.59238095238,602.7721052324564
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2823.0,2948.0,2821.1,2914.9,2914.9,2880.0,34.90000000000009,,666.0,1903654.9,35.0,126.90000000000009,4.495217853347506,1.2118055555555587,54390.14,2858.3406906906907
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,ULHC,Upper Lohore Khola Hydropower Company Limited,478.0,478.9,471.5,475.1,475.1,478.1,-3.0,,11843.0,5626824.5,106.0,7.399999999999977,1.5481171548117107,-0.6274837900020915,53083.25,475.11817107151904
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,UMHL,United Modi Hydropower Ltd.,592.0,592.0,580.3,587.0,587.0,583.0,4.0,,37948.0,22110879.7,168.0,11.700000000000045,1.9763513513513589,0.6861063464837049,131612.37916666665,582.6625830083271
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,UMRH,United IDI Mardi RB Hydropower Limited.,559.0,559.0,551.0,555.0,555.0,552.0,3.0,,14968.0,8317488.9,78.0,8.0,1.4311270125223614,0.5434782608695652,106634.47307692308,555.6847207375736
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,UNHPL,Union Hydropower Limited,430.0,452.0,430.0,440.1,440.1,439.0,1.1000000000000227,,88413.0,39125082.9,359.0,22.0,5.116279069767442,0.25056947608200975,108983.51782729804,442.5263581147569
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,UNL,Unilever Nepal Limited,47250.0,47250.0,47100.0,47100.0,47100.0,47100.0,0.0,,20.0,943500.0,2.0,150.0,0.31746031746031744,0.0,471750.0,47175.0
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1400.0,1420.0,1385.0,1405.0,1405.0,1405.0,0.0,,1478.0,2068040.5,30.0,35.0,2.5,0.0,68934.68333333333,1399.2154939106902
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,UPCL,UNIVERSAL POWER COMPANY LTD,378.0,378.0,372.5,375.8,375.8,375.0,0.8000000000000114,,66741.0,24986408.6,227.0,5.5,1.455026455026455,0.21333333333333637,110072.2845814978,374.37869675312027
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,UPPER,Upper Tamakoshi Hydropower Ltd,199.0,211.0,199.0,207.7,207.7,207.7,0.0,,173321.0,36006305.1,649.0,12.0,6.030150753768844,0.0,55479.668875192605,207.74346501577998
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,USHEC,Upper Solu Hydro Electric Company Limited,524.0,529.0,518.0,524.0,524.0,524.0,0.0,,42197.0,22077012.4,185.0,11.0,2.099236641221374,0.0,119335.20216216215,523.1891461478303
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,USHL,Upper Syange Hydropower Limited,660.0,660.0,625.0,634.6,634.6,629.9,4.7000000000000455,,1697.0,1070801.9,32.0,35.0,5.303030303030303,0.7461501825686689,33462.559375,630.9969946965232
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1280.0,1300.0,1280.0,1299.0,1299.0,1280.0,19.0,,205.0,264805.0,13.0,20.0,1.5625,1.484375,20369.615384615383,1291.7317073170732
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,685.0,700.0,685.0,690.0,690.0,695.0,-5.0,,2734.0,1890599.6,92.0,15.0,2.18978102189781,-0.7194244604316548,20549.995652173915,691.5141185076811
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,VLUCL,Vision Lumbini Urja Company Limited ,513.0,513.0,494.0,499.0,499.0,498.2,0.8000000000000114,,9721.0,4842040.0,65.0,19.0,3.7037037037037033,0.16057808109193322,74492.92307692308,498.1010184137434
+2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1451.0,1499.0,1451.0,1470.0,1470.0,1495.0,-25.0,,555.0,829177.7,19.0,48.0,3.308063404548587,-1.6722408026755853,43640.93157894737,1494.0138738738738

From f66488b41fcaeede64b59e253b5e24f055e06c60 Mon Sep 17 00:00:00 2001
From: "github-actions[bot]"
 <41898282+github-actions[bot]@users.noreply.github.com>
Date: Fri, 29 May 2026 06:45:32 +0000
Subject: [PATCH 4/9] Update market data (2026-05-29 12:30:20 NPT)
 [run:26622579285-1]

---
 .../2026/05/market_summary_2026-05-27.csv     |   1 +
 data/nepse/2026/05/today_price_2026-05-27.csv | 354 ++++++++++++++++++
 2 files changed, 355 insertions(+)

diff --git a/data/nepse/2026/05/market_summary_2026-05-27.csv b/data/nepse/2026/05/market_summary_2026-05-27.csv
index 741f01af..79d503f6 100644
--- a/data/nepse/2026/05/market_summary_2026-05-27.csv
+++ b/data/nepse/2026/05/market_summary_2026-05-27.csv
@@ -2,3 +2,4 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h
 2026-05-29T05:15:25+00:00,2026-05-29T11:00:25+05:45,2026-05-29,11:00:25,1780031725,4,5,11,CLOSE,,,,,,,,,,
 2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,CLOSE,,,,,,,,,,
 2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,CLOSE,,,,,,,,,,
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,CLOSE,,,,,,,,,,
diff --git a/data/nepse/2026/05/today_price_2026-05-27.csv b/data/nepse/2026/05/today_price_2026-05-27.csv
index 59f5a87e..9d7e342f 100644
--- a/data/nepse/2026/05/today_price_2026-05-27.csv
+++ b/data/nepse/2026/05/today_price_2026-05-27.csv
@@ -1061,3 +1061,357 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h
 2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,685.0,700.0,685.0,690.0,690.0,695.0,-5.0,,2734.0,1890599.6,92.0,15.0,2.18978102189781,-0.7194244604316548,20549.995652173915,691.5141185076811
 2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,VLUCL,Vision Lumbini Urja Company Limited ,513.0,513.0,494.0,499.0,499.0,498.2,0.8000000000000114,,9721.0,4842040.0,65.0,19.0,3.7037037037037033,0.16057808109193322,74492.92307692308,498.1010184137434
 2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,nepse_official,CLOSE,2026-05-27,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1451.0,1499.0,1451.0,1470.0,1470.0,1495.0,-25.0,,555.0,829177.7,19.0,48.0,3.308063404548587,-1.6722408026755853,43640.93157894737,1494.0138738738738
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,945.1,966.6,945.1,966.6,966.6,950.0,16.600000000000023,,279.0,265621.8,15.0,21.5,2.274891545868162,1.747368421052634,17708.12,952.0494623655914
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,ADBL,Agricultural Development Bank Limited,322.29,322.29,312.5,320.0,320.0,316.7,3.3000000000000114,,50166.0,16017350.8,213.0,9.79000000000002,3.0376369108566883,1.0419955794126972,75198.83004694837,319.2869832157238
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,ADBLD83,10.35% Agricultural Bank Debenture 2083,1050.7,1052.7,1050.7,1051.8,1051.8,1051.9,-0.10000000000013642,,125.0,131493.4,3.0,2.0,0.1903492909488912,-0.009506607091941859,43831.13333333333,1051.9472
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,AHL,Asian Hydropower Limited,530.2,530.2,500.1,507.7,507.7,505.0,2.6999999999999886,,4640.0,2335663.8,60.0,30.100000000000023,5.677102980007548,0.5346534653465325,38927.729999999996,503.3758189655172
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,AHPC,Arun Valley Hydropower Development Co. Ltd.,284.5,289.8,283.3,287.5,287.5,284.2,3.3000000000000114,,120647.0,34646508.6,445.0,6.5,2.2847100175746924,1.1611541168191455,77857.32269662921,287.172566246985
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,422.9,441.2,420.6,440.0,440.0,422.9,17.100000000000023,,1635606.0,712233632.8,2684.0,20.599999999999966,4.871127926223686,4.043509103807052,265362.75439642323,435.45550260881896
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,AKPL,Arun Kabeli Power Ltd.,259.6,280.0,259.6,276.5,276.5,273.2,3.3000000000000114,,113753.0,31417501.6,379.0,20.399999999999977,7.858243451463781,1.2079062957540305,82895.78258575198,276.19053211783427
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1108.0,1189.0,1100.0,1128.9,1128.9,1127.0,1.900000000000091,,6799.0,7545161.7,90.0,89.0,8.032490974729242,0.16858917480036298,83835.13,1109.7458008530666
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,ALICL,Asian Life Insurance Co. Limited,455.0,455.0,451.5,454.0,454.0,449.3,4.699999999999989,,14187.0,6432703.5,110.0,3.5,0.7692307692307693,1.0460716670376116,58479.12272727273,453.4223937407486
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5760.0,5998.0,5760.0,5969.9,5969.9,5890.0,79.89999999999964,,154.0,904532.1,10.0,238.0,4.131944444444445,1.3565365025466831,90453.20999999999,5873.585064935065
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,API,Api Power Company Ltd.,360.0,364.8,356.5,364.0,364.0,358.8,5.199999999999989,,577850.0,208599998.0,1384.0,8.300000000000011,2.3055555555555585,1.4492753623188372,150722.54190751445,360.9933339101843
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1136.0,1140.0,1125.0,1135.0,1135.0,1139.0,-4.0,,5837.0,6580677.5,102.0,15.0,1.3204225352112675,-0.35118525021949076,64516.44607843137,1127.4074867226316
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,BANDIPUR,Bandipur Cablecar and Tourism Limited,905.0,905.0,850.0,854.7,854.7,862.0,-7.2999999999999545,,34430.0,29475978.8,517.0,55.0,6.077348066298343,-0.8468677494199482,57013.498646034815,856.1132384548359
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,BARUN,Barun Hydropower Co. Ltd.,353.0,354.8,350.0,352.0,352.0,352.1,-0.10000000000002274,,49801.0,17539860.7,217.0,4.800000000000011,1.3597733711048192,-0.02840102243681418,80828.85115207372,352.1989658842192
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,BBC,Bishal Bazar Company Limited,4879.0,4880.0,4751.0,4836.0,4836.0,4810.0,26.0,,391.0,1884349.0,27.0,129.0,2.643984423037508,0.5405405405405406,69790.70370370371,4819.306905370844
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,BEDC,Bhugol Energy Development Company Limited,395.0,395.0,370.0,378.6,378.6,376.9,1.7000000000000455,,23336.0,8792011.5,148.0,25.0,6.329113924050633,0.45104802334838034,59405.48310810811,376.7574348645869
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,BFC,Best Finance Company Ltd.,463.9,463.9,457.2,459.4,459.4,461.0,-1.6000000000000227,,5074.0,2328285.0,47.0,6.699999999999989,1.4442767837896073,-0.3470715835141047,49537.97872340425,458.8657863618447
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,BGWT,Bhagawati Hydropower Development Company Limited,657.0,673.0,657.0,673.0,673.0,669.0,4.0,,1531.0,1021124.2,40.0,16.0,2.43531202435312,0.5979073243647235,25528.105,666.9655127367733
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,BHCL,Bikash Hydropower Company Limited,620.0,620.0,595.0,600.0,600.0,614.0,-14.0,,159635.0,96749084.9,1188.0,25.0,4.032258064516129,-2.2801302931596092,81438.62365319867,606.0643649575595
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,BHDC,Bindhyabasini Hydropower Development Company Limited,471.0,478.0,467.0,475.0,475.0,474.0,1.0,,53466.0,25264447.0,300.0,11.0,2.335456475583864,0.21097046413502107,84214.82333333333,472.5329555231362
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,BHL,Balephi Hydropower Limited,238.1,238.1,220.0,227.0,227.0,226.8,0.19999999999998863,,116141.0,26333586.6,438.0,18.099999999999994,7.601847963040736,0.08818342151674984,60122.34383561644,226.73807354853153
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,BHPL,Barahi Hydropower Public Limited,521.1,540.0,521.1,538.7,538.7,528.3,10.400000000000091,,15374.0,8180636.8,98.0,18.899999999999977,3.6269430051813427,1.9685784592088003,83475.88571428572,532.1085468973591
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,BJHL,Bhujung Hydropower Limited,971.0,984.0,932.1,936.0,936.0,971.0,-35.0,,13194.0,12506979.8,278.0,51.89999999999998,5.345005149330585,-3.604531410916581,44989.135971223026,947.92934667273
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,343.4,345.0,336.0,338.2,338.2,338.0,0.19999999999998863,,5946.0,2020928.5,65.0,9.0,2.6208503203261504,0.05917159763313273,31091.207692307693,339.88033972418435
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,BNL,Bottlers Nepal (Balaju) Limited,14551.0,14551.0,14551.0,14551.0,14551.0,14832.0,-281.0,,10.0,145510.0,1.0,0.0,0.0,-1.894552319309601,145510.0,14551.0
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,BOKD86,8.5% BOK Debenture 2086,1086.0,1086.0,1086.0,1086.0,1086.0,1080.0,6.0,,175.0,190050.0,2.0,0.0,0.0,0.5555555555555556,95025.0,1086.0
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,BPCL,Butwal Power Company Limited,731.0,731.0,692.0,696.9,696.9,697.0,-0.10000000000002274,,27370.0,19026380.2,159.0,39.0,5.33515731874145,-0.01434720229555563,119662.76855345911,695.1545560833029
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,BUNGAL,Bungal Hydro Limited,702.0,841.0,702.0,841.0,841.0,732.1,108.89999999999998,,197734.0,147429598.6,1323.0,139.0,19.8005698005698,14.875017074170191,111435.82660619802,745.5955910465575
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,C30MF,Citizens Super 30 Mutual Fund,9.92,10.19,9.92,10.19,10.19,10.0,0.1899999999999995,,1900.0,19068.0,5.0,0.2699999999999996,2.721774193548383,1.899999999999995,3813.6,10.035789473684211
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,923.0,929.9,923.0,929.0,929.0,923.0,6.0,,15992.0,14824622.8,206.0,6.899999999999977,0.7475622968580691,0.6500541711809318,71964.18834951457,927.0024262131066
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,CBLD88,Civil Bank Debenture 2088,1213.0,1213.0,1160.0,1160.0,1160.0,1195.0,-35.0,,2084.0,2427260.0,6.0,53.0,4.369332234130256,-2.928870292887029,404543.3333333333,1164.7120921305182
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,CCBD88,Century Debenture 2088,1253.0,1253.0,1253.0,1253.0,1253.0,1275.0,-22.0,,25.0,31325.0,1.0,0.0,0.0,-1.7254901960784312,31325.0,1253.0
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,CFCL,Central Finance Co. Ltd.,512.0,512.0,498.2,504.9,504.9,505.0,-0.10000000000002274,,9756.0,4895606.5,49.0,13.800000000000011,2.695312500000002,-0.019801980198024306,99910.33673469388,501.804684296843
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,CGH,Chandragiri Hills Limited,800.0,810.0,795.0,804.9,804.9,802.4,2.5,,18478.0,14728981.9,189.0,15.0,1.875,0.3115653040877368,77931.12116402117,797.1090973049031
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,CHCL,Chilime Hydropower Company Limited,510.3,510.3,483.1,483.6,483.6,486.0,-2.3999999999999773,,61148.0,29757773.8,305.0,27.19999999999999,5.330197922790513,-0.49382716049382247,97566.47147540984,486.6516288349578
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,CHDC,CEDB Holdings Limited,2290.0,2324.0,2285.0,2314.0,2314.0,2292.0,22.0,,12374.0,28561615.9,160.0,39.0,1.703056768558952,0.9598603839441536,178510.099375,2308.195886536286
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,CHL,Chhyangdi Hydropower Ltd.,298.0,304.8,291.4,298.0,298.0,296.8,1.1999999999999886,,37409.0,11203738.8,157.0,13.400000000000034,4.4966442953020245,0.40431266846360797,71361.39363057325,299.4931380149162
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,CIT,Citizen Investment Trust,1777.0,1779.5,1765.0,1779.0,1779.0,1765.1,13.900000000000091,,6163.0,10951025.7,117.0,14.5,0.8159819921215531,0.7874907937227403,93598.51025641026,1776.8985396722373
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,CITY,City Hotel Limited,390.0,397.9,384.0,384.9,384.9,389.0,-4.100000000000023,,161793.0,62986290.1,729.0,13.899999999999977,3.564102564102558,-1.0539845758354813,86400.94663923183,389.30170093885397
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,CIZBD90,10% Citizens Bank Debenture 2090,1191.7,1195.0,1191.7,1195.0,1195.0,1157.0,38.0,,1444.0,1725547.0,2.0,3.2999999999999545,0.2769153310396874,3.2843560933448575,862773.5,1194.9771468144045
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,CKHL,Chirkhwa Hydropower Limited ,674.0,700.0,674.0,695.0,695.0,694.0,1.0,,1620.0,1111923.5,32.0,26.0,3.857566765578635,0.1440922190201729,34747.609375,686.3725308641975
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,CLI,Citizen Life Insurance Company Limited,456.8,459.0,454.5,458.0,458.0,457.0,1.0,,10262.0,4687316.6,186.0,4.5,0.9851138353765323,0.2188183807439825,25200.62688172043,456.76443188462287
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,CMF2,CITIZENS MUTUAL FUND 2,10.24,10.24,10.0,10.2,10.2,10.24,-0.040000000000000924,,5009.0,51083.16,6.0,0.2400000000000002,2.343750000000002,-0.390625000000009,8513.86,10.19827510481134
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,CORBL,Corporate Development Bank Limited,2000.0,2037.7,1977.9,1991.0,1991.0,2082.0,-91.0,,17133.0,34230800.5,246.0,59.799999999999955,2.989999999999998,-4.370797310278578,139149.59552845528,1997.9455145041732
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,CREST,Crest Micro Life Insurance Limited,1234.0,1357.0,1190.0,1350.0,1350.0,1244.0,106.0,,26431.0,32927210.9,319.0,167.0,13.53322528363047,8.520900321543408,103220.09686520376,1245.7799894063787
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,CSY,Citizens Santulit Yojana,9.31,9.5,9.31,9.35,9.35,9.31,0.03999999999999915,,1710.0,16081.0,15.0,0.1899999999999995,2.040816326530607,0.4296455424274881,1072.0666666666666,9.404093567251461
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1480.0,1480.0,1452.0,1470.0,1470.0,1470.0,0.0,,714.0,1046995.8,37.0,28.0,1.891891891891892,0.0,28297.183783783785,1466.3806722689076
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,CZBIL,Citizens Bank International Limited,194.0,207.9,194.0,206.0,206.0,204.0,2.0,,131100.0,26873823.8,230.0,13.900000000000006,7.1649484536082495,0.9803921568627451,116842.71217391305,204.98721434019834
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,845.0,863.0,845.0,852.0,852.0,853.0,-1.0,,7913.0,6743994.0,72.0,18.0,2.130177514792899,-0.11723329425556857,93666.58333333333,852.2676608113231
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,DHEL,Daramkhola Hydro Energy Limited,693.0,693.0,639.0,640.0,640.0,660.0,-20.0,,39042.0,25624830.3,430.0,54.0,7.792207792207792,-3.0303030303030303,59592.62860465117,656.3401029660366
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,DHPL,Dibyashwori Hydropower Ltd.,309.0,315.0,303.0,306.0,306.0,306.0,0.0,,2313.0,707765.0,28.0,12.0,3.8834951456310676,0.0,25277.321428571428,305.99437959360137
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1313.0,1317.0,1280.1,1315.0,1315.0,1313.0,2.0,,1900.0,2489159.0,29.0,36.90000000000009,2.8103579588728174,0.15232292460015232,85833.06896551725,1310.0836842105264
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,DOLTI,Dolti Power Company Limited,357.5,365.0,355.0,362.0,362.0,358.0,4.0,,87464.0,31576131.5,337.0,10.0,2.797202797202797,1.1173184357541899,93697.71958456973,361.0186076557212
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,DORDI,Dordi Khola Jal Bidyut Company Limited,285.0,286.8,281.8,284.0,284.0,283.0,1.0,,35516.0,10111132.1,190.0,5.0,1.7543859649122806,0.35335689045936397,53216.4847368421,284.6923105079401
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,EBL,Everest Bank Limited,714.0,714.8,710.0,712.0,712.0,712.6,-0.6000000000000227,,23103.0,16455940.9,202.0,4.7999999999999545,0.6722689075630188,-0.08419870895313257,81465.05396039604,712.2858892784487
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,EBLD85,10.50% Everest Bank Limited Debenture 2085,1160.0,1160.0,1160.0,1160.0,1160.0,1170.0,-10.0,,50.0,58000.0,2.0,0.0,0.0,-0.8547008547008548,29000.0,1160.0
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,EBLD86,Everest Bank Limited,1090.0,1090.0,1060.0,1060.0,1060.0,1105.0,-45.0,,3162.0,3355062.5,7.0,30.0,2.7522935779816518,-4.072398190045249,479294.64285714284,1061.0570841239721
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,EBLD91,Everest Bank Limited Debenture 2091,1100.0,1102.0,1088.1,1090.0,1090.0,1098.0,-8.0,,165.0,180917.0,8.0,13.900000000000091,1.2636363636363719,-0.7285974499089253,22614.625,1096.4666666666667
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,EDBL,Excel Development Bank Ltd.,578.9,584.0,577.3,582.8,582.8,584.9,-2.1000000000000227,,6023.0,3495689.5,45.0,6.7000000000000455,1.1573674209708145,-0.3590357326038678,77681.98888888888,580.3900879960153
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,EHPL,Eastern Hydropower Limited,405.0,411.8,397.0,402.0,402.0,405.0,-3.0,,12909.0,5167440.5,97.0,14.800000000000011,3.654320987654324,-0.7407407407407408,53272.5824742268,400.2975056162367
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,ENL,Emerging Nepal Limited,855.0,900.0,855.0,894.0,894.0,899.9,-5.899999999999977,,891.0,784596.6,20.0,45.0,5.263157894736842,-0.6556284031559038,39229.83,880.579797979798
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,789.1,799.9,787.0,792.0,792.0,786.1,5.899999999999977,,18532.0,14641021.1,122.0,12.899999999999977,1.6347737929286499,0.7505406436840067,120008.36967213114,790.039990287071
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,1041.0,1063.0,1041.0,1062.0,1062.0,1047.2,14.799999999999955,,1114.0,1174386.3,41.0,22.0,2.1133525456292026,1.4132925897631736,28643.56829268293,1054.2067324955117
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,GBBD85,"Garima Debenture, 2085",1085.0,1085.0,1085.0,1085.0,1085.0,1100.0,-15.0,,10.0,10850.0,1.0,0.0,0.0,-1.3636363636363635,10850.0,1085.0
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,GBBL,Garima Bikas Bank Limited,419.0,423.9,419.0,421.0,421.0,419.0,2.0,,28276.0,11899614.4,114.0,4.899999999999977,1.1694510739856747,0.47732696897374705,104382.58245614036,420.8379685952752
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,GBILD84/85,"Global IME Bank Debenture, 2084/85",1155.0,1155.0,1155.0,1155.0,1155.0,1155.0,0.0,,25.0,28875.0,1.0,0.0,0.0,0.0,28875.0,1155.0
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,GBIME,Global IME Bank Limited,239.0,241.0,238.0,240.4,240.4,239.0,1.4000000000000057,,79208.0,18993511.0,373.0,3.0,1.2552301255230125,0.5857740585774083,50920.94101876675,239.79283658216343
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,GBIMESY2,Global IME Sammunat Yojana -2,9.3,9.8,9.21,9.35,9.35,9.35,0.0,,13000.0,123790.0,20.0,0.5899999999999999,6.344086021505374,0.0,6189.5,9.522307692307692
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,776.0,789.9,776.0,784.0,784.0,780.9,3.1000000000000227,,4096.0,3207615.5,53.0,13.899999999999977,1.791237113402059,0.3969778460750446,60521.04716981132,783.1092529296875
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,GCIL,Ghorahi Cement Industry Limited,431.0,445.0,427.7,439.0,439.0,431.0,8.0,,79744.0,35104631.4,422.0,17.30000000000001,4.013921113689098,1.8561484918793503,83186.33033175355,440.21658557383626
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,GFCL,Goodwill Finance Limited,622.1,630.0,620.0,623.0,623.0,625.2,-2.2000000000000455,,11040.0,6868818.5,72.0,10.0,1.6074586079408455,-0.3518873960332766,95400.25694444444,622.175588768116
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,GHL,Ghalemdi Hydro Limited,257.0,257.0,242.0,245.0,245.0,245.0,0.0,,49929.0,12175646.3,166.0,15.0,5.836575875486381,0.0,73347.26686746988,243.85920607262315
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,GIBF1,Global IME Balanced Fund-1,10.8,11.15,10.8,10.87,10.87,11.0,-0.13000000000000078,,19450.0,214647.5,28.0,0.34999999999999964,3.240740740740737,-1.181818181818189,7665.982142857143,11.03586118251928
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1132.0,1154.3,1121.0,1140.0,1140.0,1132.0,8.0,,475.0,534323.0,15.0,33.299999999999955,2.941696113074201,0.7067137809187279,35621.53333333333,1124.8905263157894
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1832.0,1832.0,1800.0,1822.0,1822.0,1832.0,-10.0,,132.0,238649.1,10.0,32.0,1.7467248908296942,-0.5458515283842794,23864.91,1807.9477272727272
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,GLH,GreenLife Hydropower Limited,278.0,278.0,274.2,276.1,276.1,277.0,-0.8999999999999773,,44978.0,12410992.9,190.0,3.8000000000000114,1.366906474820148,-0.32490974729241057,65321.0152631579,275.9347436524523
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1346.9,1346.9,1280.0,1308.9,1308.9,1311.0,-2.099999999999909,,580.0,746628.0,8.0,66.90000000000009,4.966961170094297,-0.1601830663615491,93328.5,1287.2896551724139
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,475.0,475.0,461.2,464.5,464.5,469.0,-4.5,,4605.0,2141842.5,36.0,13.800000000000011,2.905263157894739,-0.9594882729211088,59495.625,465.1123778501629
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,GMLI,Guardian Micro Life Insurance Limited ,1322.9,1322.9,1271.0,1282.0,1282.0,1298.0,-16.0,,1267.0,1642538.1,52.0,51.90000000000009,3.923199032428762,-1.2326656394453006,31587.271153846155,1296.3994475138122
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,GRDBL,Green Development Bank Ltd.,1062.0,1097.0,1062.0,1086.0,1086.0,1075.0,11.0,,7912.0,8587564.6,97.0,35.0,3.295668549905838,1.0232558139534882,88531.59381443298,1085.3848078867543
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,GSY,Garima Samriddhi Yojana,9.99,9.99,9.95,9.99,9.99,9.99,0.0,,2600.0,25930.0,21.0,0.040000000000000924,0.4004004004004097,0.0,1234.7619047619048,9.973076923076922
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,GUFL,Gurkhas Finance Ltd.,544.0,545.0,535.0,538.0,538.0,539.0,-1.0,,6920.0,3723758.2,54.0,10.0,1.8382352941176472,-0.1855287569573284,68958.48518518519,538.1153468208092
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,GVL,Green Ventures Limited,502.0,503.0,495.0,499.6,499.6,497.0,2.6000000000000227,,23220.0,11561172.6,161.0,8.0,1.593625498007968,0.5231388329979926,71808.52546583851,497.89718346253227
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,H8020,Himalayan 80-20,11.75,12.56,11.75,12.25,12.25,12.0,0.25,,37450.0,460338.4,26.0,0.8100000000000005,6.893617021276601,2.083333333333333,17705.32307692308,12.29208010680908
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,HATHY,Hathway Investment Nepal Limited,800.0,803.0,794.0,800.0,800.0,800.0,0.0,,5632.0,4487915.3,79.0,9.0,1.125,0.0,56809.05443037974,796.8599609375
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,HBL,Himalayan Bank Limited,202.1,204.9,202.1,204.9,204.9,204.9,0.0,,42132.0,8589281.8,577.0,2.8000000000000114,1.3854527461652704,0.0,14886.103639514733,203.86598784771672
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,HBLD86,"Himalayan Bank Limited Bond, 2086",1177.0,1177.0,1154.3,1154.3,1154.3,1190.0,-35.700000000000045,,5380.0,6213306.5,4.0,22.700000000000045,1.9286321155480073,-3.0000000000000036,1553326.625,1154.88968401487
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,HDHPC,Himal Dolakha Hydropower Company Limited,228.1,232.5,222.5,230.8,230.8,227.7,3.1000000000000227,,337758.0,77482042.1,702.0,10.0,4.384042086804033,1.3614404918752845,110373.27934472934,229.4010566737131
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,HDL,Himalayan Distillery Limited,1173.8,1176.9,1168.0,1175.0,1175.0,1173.8,1.2000000000000455,,25377.0,29758945.0,361.0,8.900000000000091,0.7582211620378336,0.10223206679162083,82434.75069252077,1172.673877920952
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,HEI,Himalayan Everest Insurance Limited,547.6,547.6,530.5,536.0,536.0,532.8,3.2000000000000455,,8271.0,4435480.6,35.0,17.100000000000023,3.122717311906505,0.6006006006006092,126728.01714285713,536.2689638495949
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,HEIP,Himalayan Everest Insurance Limited Promoter,323.0,323.0,323.0,323.0,323.0,331.0,-8.0,,80.0,25840.0,1.0,0.0,0.0,-2.416918429003021,25840.0,323.0
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,HFIN,Hotel Forest Inn Limited,1010.0,1010.0,986.0,988.1,988.1,1008.7,-20.600000000000023,,41839.0,41662787.2,1045.0,24.0,2.376237623762376,-2.0422325765837237,39868.695885167464,995.7883123401612
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,HHL,Himalayan Hydropower Limited,351.5,372.9,351.5,369.0,369.0,370.0,-1.0,,56335.0,20748192.9,221.0,21.399999999999977,6.088193456614502,-0.2702702702702703,93883.22579185519,368.300220111831
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,HIDCL,Hydorelectricity Investment and Development Company Ltd,275.0,276.8,272.4,274.0,274.0,272.9,1.1000000000000227,,92338.0,25325032.3,304.0,4.400000000000034,1.6000000000000125,0.40307805056798196,83306.02730263158,274.2644664168598
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,207.0,209.8,206.0,208.8,208.8,207.0,1.8000000000000114,,135621.0,28149801.5,255.0,3.8000000000000114,1.8357487922705369,0.8695652173913099,110391.37843137255,207.56226174412518
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,HIMSTAR,Him Star Urja Company Limited,894.0,898.9,870.1,884.9,884.9,894.0,-9.100000000000023,,7842.0,6911765.5,132.0,28.799999999999955,3.221476510067109,-1.0178970917225976,52361.85984848485,881.3779010456516
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,889.0,903.0,880.0,881.0,881.0,887.0,-6.0,,197.0,174808.3,6.0,23.0,2.5871766029246346,-0.6764374295377678,29134.716666666664,887.3517766497462
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,HLI,Himalayan Life Insurance Limited,342.0,345.0,341.0,342.6,342.6,341.8,0.8000000000000114,,30755.0,10565292.9,272.0,4.0,1.1695906432748537,0.23405500292569084,38842.98860294118,343.5309022923102
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,HLICF,HLI Large Cap Fund,8.8,9.0,8.8,9.0,9.0,8.9,0.09999999999999964,,24670.0,219455.5,22.0,0.1999999999999993,2.2727272727272645,1.1235955056179736,9975.25,8.895642480745845
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,HPPL,Himalayan Power Partner Ltd.,389.5,389.5,383.0,385.0,385.0,384.9,0.10000000000002274,,34466.0,13252917.3,169.0,6.5,1.6688061617458279,0.02598077422707788,78419.62899408284,384.5214791388615
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,HRL,Himalayan Reinsurance Limited,659.8,659.8,648.0,650.0,650.0,653.9,-3.8999999999999773,,66358.0,43222694.4,687.0,11.799999999999955,1.7884207335556161,-0.5964214711729587,62915.130131004364,651.3561951837005
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,HURJA,Himalaya Urja Bikas Company Limited,262.1,264.0,260.1,262.4,262.4,262.1,0.2999999999999545,,78902.0,20672877.5,260.0,3.8999999999999773,1.4879816863792357,0.114460129721463,79511.06730769231,262.00701503130466
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,ICFC,ICFC Finance Limited,623.0,632.0,620.4,629.7,629.7,632.0,-2.2999999999999545,,8482.0,5287439.8,54.0,11.600000000000023,1.861958266452652,-0.3639240506329042,97915.55185185185,623.3718226833294
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,ICFCD88,9% ICFC Finance Limited Debenture 2088,1145.0,1145.0,1145.0,1145.0,1145.0,1135.0,10.0,,25.0,28625.0,1.0,0.0,0.0,0.881057268722467,28625.0,1145.0
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,ICFCD89,8% ICFC Finance Limited Debenture 2089,1095.0,1095.0,1090.0,1090.0,1090.0,1100.0,-10.0,,80.0,87475.0,4.0,5.0,0.45662100456621,-0.9090909090909091,21868.75,1093.4375
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,IGI,IGI Prudential insurance Limited,444.0,450.0,436.0,440.0,440.0,438.5,1.5,,11046.0,4863448.8,70.0,14.0,3.153153153153153,0.34207525655644244,69477.84,440.29049429657795
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,IHL,Ingwa Hydropower Limited,447.0,447.0,422.2,428.0,428.0,443.0,-15.0,,57727.0,24923404.4,324.0,24.80000000000001,5.548098434004476,-3.3860045146726865,76924.08765432099,431.7460529734786
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,938.0,944.0,905.0,938.0,938.0,938.0,0.0,,8101.0,7403512.9,54.0,39.0,4.157782515991471,0.0,137102.09074074074,913.9011109739539
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,ILI,IME Life Insurance Company Limited,440.0,447.0,440.0,447.0,447.0,442.0,5.0,,13287.0,5915232.7,200.0,7.0,1.5909090909090908,1.1312217194570136,29576.163500000002,445.18948596372394
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,JBBL,Jyoti Bikas Bank Limited,380.0,380.0,346.9,363.0,363.0,364.9,-1.8999999999999773,,39504.0,14249720.2,174.0,33.10000000000002,8.71052631578948,-0.5206906001644225,81894.94367816091,360.71588193600644
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,JBBLPO,Jyoti Bikash  Bank Ltd. Promoter Share,181.4,181.4,181.4,181.4,181.4,181.4,0.0,,12516.0,2270402.4,1.0,0.0,0.0,0.0,2270402.4,181.4
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,JBLB,Jeevan Bikas Laghubitta  Bittya Sanstha Ltd,1374.4,1374.4,1309.0,1313.8,1313.8,1309.0,4.7999999999999545,,3953.0,5207408.0,110.0,65.40000000000009,4.75844004656578,0.36669213139801027,47340.07272727273,1317.3306349607892
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,JFL,Janaki Finance Company Limited,405.2,412.0,405.1,412.0,412.0,408.0,4.0,,2094.0,853067.6,21.0,6.899999999999977,1.7028627838104584,0.9803921568627451,40622.26666666666,407.38662846227317
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,JHAPA,Jhapa Energy Limited,1480.0,1597.0,1471.0,1525.0,1525.0,1500.0,25.0,,22792.0,34694480.8,454.0,126.0,8.513513513513514,1.6666666666666667,76419.56123348017,1522.2218673218672
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,JOSHI,Joshi Hydropower Development Company Ltd,289.9,290.0,285.4,288.0,288.0,286.0,2.0,,8464.0,2434595.4,66.0,4.600000000000023,1.5867540531217739,0.6993006993006993,36887.80909090909,287.6412334593573
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1080.2,1092.0,1080.0,1085.1,1085.1,1100.0,-14.900000000000091,,386.0,419095.5,6.0,12.0,1.1109053878911312,-1.3545454545454627,69849.25,1085.7396373056995
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,KBL,Kumari Bank Limited,209.4,229.0,209.4,221.3,221.3,220.4,0.9000000000000057,,261078.0,57585773.0,616.0,19.599999999999994,9.360076408787007,0.4083484573502748,93483.39772727272,220.56922835321245
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,KBLD86,10.25% KBL Debenture 2086,1185.0,1185.0,1185.0,1257.0,1257.0,1185.0,72.0,,10.0,12387.5,2.0,0.0,0.0,6.075949367088607,6193.75,1238.75
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,KBSH,Kutheli Bukhari Small Hydropower Limited,1637.0,1637.0,1580.0,1617.9,1617.9,1590.0,27.90000000000009,,520.0,827970.8,20.0,57.0,3.481979230299328,1.754716981132081,41398.54,1592.2515384615385
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,KDBY,Kumari Dhanabriddhi Yojana,11.47,11.67,11.46,11.51,11.51,11.47,0.03999999999999915,,477100.0,5509311.0,65.0,0.20999999999999908,1.8308631211856936,0.3487358326067929,84758.63076923077,11.547497380004192
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,KDL,Kalinchowk Darshan Limited,835.0,839.9,827.1,835.5,835.5,835.0,0.5,,1405.0,1173235.1,56.0,12.799999999999955,1.5329341317365215,0.059880239520958084,20950.62678571429,835.0427758007119
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,KEF,Kumari Equity Fund,10.98,11.15,10.98,11.0,11.0,10.99,0.009999999999999787,,263899.0,2917153.9,33.0,0.16999999999999993,1.5482695810564657,0.09099181073703173,88398.60303030303,11.05405439202119
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,KHPL,Kalinchock Hydropower Limited,326.7,376.8,326.7,376.8,376.8,327.7,49.10000000000002,,60.0,21108.0,6.0,50.10000000000002,15.335169880624433,14.983216356423565,3518.0,351.8
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,KKHC,Khanikhola Hydropower Co. Ltd.,282.4,282.4,265.1,267.0,267.0,269.0,-2.0,,41702.0,11156395.7,204.0,17.299999999999955,6.126062322946161,-0.7434944237918215,54688.21421568627,267.52663421418634
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,850.0,928.5,850.0,874.9,874.9,872.0,2.8999999999999773,,316.0,276074.9,18.0,78.5,9.235294117647058,0.33256880733944694,15337.494444444446,873.6547468354431
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,KPCL,Kalika power Company Ltd,509.1,509.1,495.1,501.4,501.4,500.0,1.3999999999999773,,4194.0,2096099.6,49.0,14.0,2.7499508937340402,0.2799999999999954,42777.54285714286,499.7853123509776
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,KSBBL,Kamana Sewa Bikas Bank Limited,482.2,495.0,482.2,493.0,493.0,490.0,3.0,,65923.0,32469151.8,166.0,12.800000000000011,2.654500207382831,0.6122448979591837,195597.30000000002,492.531465497626
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,KSY,Kumari Sabal Yojana,9.74,10.0,9.6,9.83,9.83,9.74,0.08999999999999986,,8050.0,79713.5,16.0,0.40000000000000036,4.106776180698155,0.9240246406570828,4982.09375,9.902298136645962
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,LBBL,Lumbini Bikas Bank Ltd.,491.0,493.7,485.0,490.8,490.8,490.5,0.30000000000001137,,54662.0,26668484.9,162.0,8.699999999999989,1.771894093686352,0.06116207951070568,164620.27716049383,487.87978668910756
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,LBBLD89,11% L.B.B.L. Debenture 2089,1245.0,1280.0,1245.0,1280.0,1280.0,1260.0,20.0,,51.0,64370.0,2.0,35.0,2.8112449799196786,1.5873015873015872,32185.0,1262.1568627450981
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,LBLD86,10% Laxmi Bank Debenture 2086,1144.0,1144.0,1144.0,1208.0,1208.0,1175.0,33.0,,16.0,18368.0,2.0,0.0,0.0,2.8085106382978724,9184.0,1148.0
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,LBLD88,8.5% Laxmi Bank Debenture 2088,1087.4,1087.4,1063.0,1063.0,1063.0,1084.4,-21.40000000000009,,359.0,383525.0,5.0,24.40000000000009,2.2438844951259966,-1.9734415344891267,76705.0,1068.3147632311977
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,LEC,Liberty Energy Company Limited,242.2,242.2,230.0,233.5,233.5,233.4,0.09999999999999432,,124707.0,29074310.3,336.0,12.199999999999989,5.037159372419484,0.04284490145672421,86530.68541666667,233.1409648215417
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,LICN,Life Insurance Corporation (Nepal) Limited,815.0,822.5,810.2,818.0,818.0,815.0,3.0,,7644.0,6220128.4,61.0,12.299999999999955,1.5092024539877245,0.36809815950920244,101969.31803278689,813.7268969126112
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,936.0,960.0,936.0,955.0,955.0,936.2,18.799999999999955,,168.0,159134.0,10.0,24.0,2.564102564102564,2.00811792352061,15913.4,947.2261904761905
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,LSL,Laxmi Sunrise Bank Limited,226.9,226.9,222.0,225.0,225.0,225.8,-0.8000000000000114,,124190.0,27924275.5,215.0,4.900000000000006,2.1595416483032195,-0.35429583702392,129880.3511627907,224.85124003542958
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,LUK,Laxmi Unnati Kosh,10.3,10.34,10.15,10.15,10.15,10.2,-0.049999999999998934,,6700.0,68089.0,7.0,0.1899999999999995,1.8446601941747525,-0.49019607843136215,9727.0,10.162537313432836
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,LVF2,Laxmi Value Fund 2,10.0,10.3,10.0,10.0,10.0,9.92,0.08000000000000007,,3900.0,39740.0,22.0,0.3000000000000007,3.000000000000007,0.8064516129032264,1806.3636363636363,10.189743589743589
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,MABEL,Mabilung Energy Limited,740.0,748.9,723.2,736.4,736.4,739.0,-2.6000000000000227,,37564.0,27618230.1,357.0,25.699999999999932,3.472972972972964,-0.3518267929634672,77361.98907563026,735.2313411777234
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,MAKAR,Makar Jitumaya Suri Hydropower Limited,482.5,515.0,482.5,510.0,510.0,507.8,2.1999999999999886,,9660.0,4916780.0,81.0,32.5,6.7357512953367875,0.4332414336352872,60700.98765432099,508.98343685300205
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,MANDU,Mandu Hydropower Limited,820.0,835.0,820.0,830.0,830.0,830.0,0.0,,687.0,566746.0,23.0,15.0,1.8292682926829267,0.0,24641.130434782608,824.957787481805
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,890.0,905.0,866.0,882.0,882.0,892.0,-10.0,,829.0,732218.2,22.0,39.0,4.382022471910112,-1.1210762331838564,33282.645454545454,883.2547647768395
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,284.1,291.9,284.1,291.9,291.9,288.0,3.8999999999999773,,19196.0,5569076.4,223.0,7.7999999999999545,2.7455121436113883,1.3541666666666587,24973.43677130045,290.11650343821634
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,MBL,Machhapuchhre Bank Limited,254.0,254.9,250.0,253.2,253.2,254.0,-0.8000000000000114,,135690.0,34266566.2,184.0,4.900000000000006,1.9291338582677189,-0.3149606299212643,186231.3380434783,252.53567838455305
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,MBLD2085,10.25% Machhapuchhre Bank Debenture 2085,1164.0,1164.0,1129.1,1129.1,1129.1,1200.0,-70.90000000000009,,25.0,28576.5,2.0,34.90000000000009,2.9982817869415883,-5.908333333333341,14288.25,1143.06
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,MBLEF,MBL Equity Fund,10.0,10.25,10.0,10.23,10.23,10.03,0.20000000000000107,,121600.0,1238694.0,17.0,0.25,2.5,1.9940179461615262,72864.35294117648,10.186628289473685
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,MCHL,Menchhiyam Hydropower Limited,318.4,326.8,318.4,322.9,322.9,322.0,0.8999999999999773,,8972.0,2876661.0,71.0,8.400000000000034,2.63819095477388,0.27950310559005503,40516.35211267605,320.6265046812305
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,MDB,Miteri Development Bank Limited,610.0,612.4,606.0,612.4,612.4,611.0,1.3999999999999773,,4898.0,2985099.0,31.0,6.399999999999977,1.0491803278688487,0.22913256955809777,96293.51612903226,609.4526337280523
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,MEHL,Manakamana Engineering Hydropower Limited,385.0,391.0,380.0,380.0,380.0,380.1,-0.10000000000002274,,3553.0,1353494.4,49.0,11.0,2.857142857142857,-0.026308866087877594,27622.33469387755,380.9441035744441
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,MEL,Modi Energy Limited,235.0,248.0,235.0,248.0,248.0,242.0,6.0,,19013.0,4643268.6,174.0,13.0,5.531914893617021,2.479338842975207,26685.45172413793,244.21546310419185
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,MEN,Mountain Energy Nepal Limited,613.0,623.9,609.0,620.0,620.0,607.9,12.100000000000023,,146579.0,90416541.3,654.0,14.899999999999977,2.4306688417618236,1.9904589570653104,138251.59220183486,616.8451231076757
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,MERO,Mero Microfinance Bittiya Sanstha Ltd.,717.0,729.0,716.0,729.0,729.0,717.0,12.0,,4120.0,2973110.0,42.0,13.0,1.813110181311018,1.6736401673640167,70788.33333333333,721.6286407766991
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,MFIL,Manjushree Finance Ltd.,780.0,815.0,780.0,791.0,791.0,794.0,-3.0,,18374.0,14501543.7,150.0,35.0,4.487179487179487,-0.3778337531486146,96676.958,789.2426091215848
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,MFLD85,9.5% Manjushree Finance Limited Debenture 2085,1120.7,1120.7,1064.0,1064.0,1064.0,1134.5,-70.5,,10697.0,11390580.5,11.0,56.700000000000045,5.059337913803876,-6.21419127368885,1035507.3181818182,1064.8387865756754
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,MHCL,Molung Hydropower Company Limited,358.5,365.0,356.1,360.0,360.0,362.0,-2.0,,2517.0,910189.0,50.0,8.899999999999977,2.482566248256618,-0.5524861878453038,18203.78,361.616607071911
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,MHL,Mandakini Hydropower Limited,504.0,506.9,500.0,506.5,506.5,505.1,1.3999999999999773,,10989.0,5520641.1,71.0,6.899999999999977,1.3690476190476146,0.27717283706196344,77755.50845070422,502.37884247884244
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,MHNL,Mountain Hydro Nepal Limited,274.0,275.8,270.0,273.9,273.9,274.0,-0.10000000000002274,,11115.0,3028528.3,65.0,5.800000000000011,2.1167883211678875,-0.0364963503649718,46592.74307692307,272.47218173639226
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,MKCL,Muktinath Krishi Company Limited,1295.0,1299.0,1272.0,1296.0,1296.0,1290.0,6.0,,1071.0,1374103.0,28.0,27.0,2.084942084942085,0.46511627906976744,49075.107142857145,1283.0093370681607
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,MKHC,Maya Khola Hydropower Company Limited,337.0,337.0,326.0,334.4,334.4,337.0,-2.6000000000000227,,27800.0,9248814.9,143.0,11.0,3.2640949554896146,-0.7715133531157338,64677.027272727275,332.69118345323744
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,MKHL,Mai Khola Hydropower Limited,559.0,559.0,550.0,552.0,552.0,558.0,-6.0,,3047.0,1681302.2,65.0,9.0,1.6100178890876566,-1.0752688172043012,25866.187692307692,551.7893665900885
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,MKJC,Mailung Khola Jal Vidhyut Company Limited,509.5,513.0,497.0,512.6,512.6,505.9,6.7000000000000455,,9478.0,4816207.0,65.0,16.0,3.140333660451423,1.3243724056137667,74095.4923076923,508.1459168600971
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1195.0,1200.0,1190.0,1200.0,1200.0,1196.0,4.0,,1014.0,1211923.0,19.0,10.0,0.8368200836820083,0.33444816053511706,63785.42105263158,1195.1903353057198
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,MLBL,Mahalaxmi Bikas Bank Ltd.,366.0,373.0,366.0,369.9,369.9,367.0,2.8999999999999773,,15867.0,5853170.7,96.0,7.0,1.912568306010929,0.7901907356948167,60970.528125000004,368.8895632444697
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1289.0,1293.0,1254.3,1290.0,1290.0,1289.0,1.0,,320.0,405358.2,14.0,38.700000000000045,3.002327385570213,0.07757951900698215,28954.157142857144,1266.744375
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1830.0,1835.0,1800.0,1819.0,1819.0,1801.0,18.0,,462.0,835216.0,18.0,35.0,1.912568306010929,0.9994447529150472,46400.88888888889,1807.82683982684
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,MMF1,Mega Mutual Fund -1,9.32,9.6,9.32,9.48,9.48,9.55,-0.07000000000000028,,15997.0,150287.59,32.0,0.27999999999999936,3.0042918454935554,-0.7329842931937203,4696.4871875,9.394735887978996
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,520.0,535.0,519.0,531.0,531.0,513.0,18.0,,20298.0,10721973.1,208.0,16.0,3.076923076923077,3.508771929824561,51547.94759615384,528.2280569514238
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,MNBBL,Muktinath Bikas Bank Ltd.,376.5,377.0,371.0,376.0,376.0,375.0,1.0,,33110.0,12410323.8,198.0,6.0,1.593625498007968,0.26666666666666666,62678.40303030304,374.82101479915434
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,MND84/85,Muktinath Debenture 2084/85,1075.0,1075.0,1061.0,1061.0,1061.0,1072.7,-11.700000000000045,,804.0,854446.2,5.0,14.0,1.302325581395349,-1.0907056959075272,170889.24,1062.7440298507463
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,MNMF1,Muktinath Mutual Fund 1,9.73,10.03,9.73,10.01,10.01,9.8,0.20999999999999908,,30730.0,302404.7,27.0,0.29999999999999893,3.0832476875642234,2.142857142857133,11200.174074074075,9.840699642043607
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,MPFL,Multipurpose Finance Company  Limited,616.2,623.0,610.1,620.9,620.9,619.9,1.0,,9601.0,5915823.1,53.0,12.899999999999977,2.0934761441090517,0.16131634134537828,111619.30377358489,616.1673888136652
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,MSHL,Mid Solu Hydropower Limited,707.0,707.0,692.3,694.0,694.0,708.0,-14.0,,1422.0,989765.9,24.0,14.700000000000045,2.0792079207920855,-1.977401129943503,41240.245833333334,696.0379043600562
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1235.0,1271.0,1235.0,1256.0,1256.0,1243.5,12.5,,1124.0,1400958.8,29.0,36.0,2.91497975708502,1.0052271813429836,48308.92413793103,1246.4046263345197
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,NABBC,Narayani Development Bank Limited,960.0,1018.0,917.0,960.0,960.0,941.9,18.100000000000023,,4892.0,4689937.1,61.0,101.0,10.520833333333334,1.9216477333050244,76884.21475409836,958.6952371218315
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,NABIL,Nabil Bank Limited,538.7,540.0,534.0,537.0,537.0,537.0,0.0,,68884.0,37050047.9,496.0,6.0,1.1137924633376646,0.0,74697.67721774193,537.8614467800941
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,NABILD2089,7% Nabil Debenture 2089,1102.0,1102.0,1102.0,1102.0,1102.0,1135.0,-33.0,,25.0,27550.0,1.0,0.0,0.0,-2.907488986784141,27550.0,1102.0
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,NABILD87,9% Nabil Debenture 2087,1133.1,1133.1,1133.1,1133.1,1133.1,1150.0,-16.90000000000009,,25.0,28327.5,1.0,0.0,0.0,-1.469565217391312,28327.5,1133.1
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,745.0,756.0,736.0,756.0,756.0,745.0,11.0,,1017.0,761676.0,22.0,20.0,2.684563758389262,1.476510067114094,34621.63636363636,748.9439528023598
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,NBBD2085,10.25% NBBL Debenture 2085,1127.0,1127.0,1103.0,1103.0,1103.0,1125.9,-22.90000000000009,,425.0,470322.5,5.0,24.0,2.129547471162378,-2.0339284128253032,94064.5,1106.6411764705883
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,NBF2,NABIL BALANCED FUND-2,10.0,10.19,9.73,10.19,10.19,10.0,0.1899999999999995,,66915.0,679690.9,15.0,0.4599999999999991,4.599999999999991,1.899999999999995,45312.72666666667,10.157526712994096
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,NBF3,Nabil Balanced Fund-3,9.98,9.98,9.9,9.98,9.98,9.98,0.0,,8050.0,79957.5,21.0,0.08000000000000007,0.8016032064128262,0.0,3807.5,9.932608695652174
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,NBL,Nepal Bank Limited,257.5,274.8,257.5,273.7,273.7,271.0,2.6999999999999886,,59175.0,16182374.6,260.0,17.30000000000001,6.718446601941752,0.9963099630996268,62239.902307692304,273.4664064216307
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,NBLD85,Nabil Debenture 2085,1084.0,1085.0,1084.0,1085.0,1085.0,1085.0,0.0,,40125.0,43535525.0,4.0,1.0,0.09225092250922509,0.0,10883881.25,1084.997507788162
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,NBLD87,8.5% Nepal Bank Debenture 2087,1110.1,1110.1,1110.1,1110.1,1110.1,1130.0,-19.90000000000009,,80.0,88808.0,1.0,0.0,0.0,-1.7610619469026627,88808.0,1110.1
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1565.0,1565.0,1532.0,1563.0,1563.0,1557.0,6.0,,386.0,594677.6,16.0,33.0,2.1086261980830674,0.3853564547206166,37167.35,1540.6155440414507
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,NFS,Nepal Finance Ltd.,572.2,578.9,564.1,570.0,570.0,573.0,-3.0,,6610.0,3778767.4,65.0,14.799999999999955,2.5865082139112117,-0.5235602094240838,58134.88307692308,571.6743419062027
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,NGPL,Ngadi Group Power Ltd.,455.0,458.1,450.0,455.5,455.5,453.5,2.0,,345642.0,157012496.5,662.0,8.100000000000023,1.7802197802197852,0.4410143329658214,237178.99773413897,454.26336064482905
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,NHDL,Nepal Hydro Developers Ltd.,651.7,651.7,635.0,642.2,642.2,633.0,9.200000000000045,,1195.0,772521.5,22.0,16.700000000000045,2.562528770906866,1.453396524486579,35114.61363636364,646.4615062761507
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,NHPC,National Hydro Power Company Limited,280.0,305.0,280.0,301.0,301.0,293.0,8.0,,1073288.0,321530116.0,1982.0,25.0,8.928571428571429,2.7303754266211606,162225.08375378407,299.5748727275438
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,NIBLGF,NIBL Growth Fund,9.78,9.78,9.31,9.32,9.32,9.5,-0.17999999999999972,,3150.0,29822.0,12.0,0.46999999999999886,4.805725971370132,-1.8947368421052602,2485.1666666666665,9.467301587301588
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,NIBLSTF,NIBL Stable Fund,9.16,9.34,9.16,9.33,9.33,9.34,-0.009999999999999787,,3810.0,34995.6,18.0,0.17999999999999972,1.9650655021834031,-0.10706638115631464,1944.1999999999998,9.1851968503937
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,NIBSF2,NIBL Samriddhi Fund -2,9.19,9.6,9.19,9.58,9.58,9.46,0.11999999999999922,,5950.0,56117.0,12.0,0.41000000000000014,4.461371055495105,1.2684989429175393,4676.416666666667,9.43142857142857
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,NICA,NIC Asia Bank Ltd.,354.0,354.0,349.0,350.5,350.5,347.3,3.1999999999999886,,56407.0,19837004.2,258.0,5.0,1.4124293785310735,0.9213936078318423,76887.61317829457,351.67628485826225
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,NICAD2091,7% NIC ASIA Debenture 2091,1051.5,1065.0,1051.5,1065.0,1065.0,1084.0,-19.0,,50.0,52912.5,2.0,13.5,1.2838801711840229,-1.7527675276752765,26456.25,1058.25
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,NICBF,NIC Asia Balanced Fund,9.7,9.8,9.7,9.7,9.7,9.75,-0.05000000000000071,,5365.0,52050.5,5.0,0.10000000000000142,1.0309278350515612,-0.5128205128205201,10410.1,9.701863932898416
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,NICFC,NIC Asia Flexi CAP Fund,9.35,9.59,9.32,9.59,9.59,9.55,0.03999999999999915,,12400.0,116759.0,20.0,0.2699999999999996,2.887700534759354,0.418848167539258,5837.95,9.416048387096774
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,NICGF2,NIC ASIA Growth Fund-2,9.8,9.8,9.28,9.72,9.72,9.69,0.030000000000001137,,1600.0,15205.0,15.0,0.5200000000000014,5.306122448979606,0.309597523219826,1013.6666666666666,9.503125
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,NICL,Nepal Insurance Co. Ltd.,501.1,514.0,501.1,510.0,510.0,506.0,4.0,,10260.0,5222894.8,90.0,12.899999999999977,2.574336459788461,0.7905138339920948,58032.16444444444,509.05407407407404
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,580.0,596.0,571.1,579.9,579.9,588.5,-8.600000000000023,,8337.0,4825957.7,124.0,24.899999999999977,4.2931034482758585,-1.461342395921839,38919.01370967742,578.8602255007797
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,NICSF,NIC Asia Select Fund 30,9.07,9.34,9.07,9.32,9.32,9.3,0.019999999999999574,,4925.0,45350.5,16.0,0.2699999999999996,2.9768467475192897,0.2150537634408556,2834.40625,9.208223350253807
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,NIFRA,Nepal Infrastructure Bank Limited,269.9,269.9,265.2,269.0,269.0,266.7,2.3000000000000114,,93897.0,25085140.8,525.0,4.699999999999989,1.7413856984068135,0.8623922009748825,47781.220571428574,267.1559346943992
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,NIFRAGED,Nifra Green Energy Debenture 6% - 2088/89,1062.0,1062.0,1054.0,1054.0,1054.0,1094.8,-40.799999999999955,,213.0,224815.0,3.0,8.0,0.7532956685499058,-3.7267080745341574,74938.33333333333,1055.469483568075
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,NIL,Neco Insurance Limited,633.4,633.4,625.1,632.0,632.0,627.0,5.0,,5380.0,3389786.1,51.0,8.299999999999955,1.3103883801705012,0.7974481658692184,66466.39411764705,630.0717657992565
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,NIMB,Nepal Investment Mega Bank Limited,210.0,210.0,198.6,200.6,200.6,200.7,-0.09999999999999432,,132132.0,26494744.5,402.0,11.400000000000006,5.4285714285714315,-0.04982561036372413,65907.32462686567,200.51724411951685
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,NIMBD90,10% NIMB Debenture 2090,1223.0,1223.0,1218.0,1218.0,1218.0,1245.0,-27.0,,53.0,64679.0,3.0,5.0,0.4088307440719542,-2.1686746987951806,21559.666666666668,1220.3584905660377
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,NLG,NLG Insurance Company Ltd.,574.0,585.0,569.0,574.0,574.0,583.9,-9.899999999999977,,29737.0,17001280.5,146.0,16.0,2.7874564459930316,-1.6954958040760366,116447.12671232877,571.7214413020815
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,NLIC,Nepal Life Insurance Co. Ltd.,770.1,776.0,765.2,774.2,774.2,768.2,6.0,,11818.0,9127959.7,110.0,10.799999999999955,1.4024152707440534,0.7810466024472793,82981.45181818181,772.3777035031308
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,NLICL,National Life Insurance Co. Ltd.,591.0,597.9,585.2,594.0,594.0,591.0,3.0,,20475.0,12036736.0,65.0,12.699999999999932,2.148900169204726,0.5076142131979695,185180.55384615384,587.8747741147741
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,NMB,NMB Bank Limited,251.0,251.0,245.0,249.4,249.4,248.0,1.4000000000000057,,43585.0,10804689.5,154.0,6.0,2.3904382470119523,0.5645161290322603,70160.32142857143,247.89926580245498
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,NMB50,NMB 50,10.57,10.84,10.57,10.84,10.84,10.84,0.0,,600.0,6405.0,3.0,0.2699999999999996,2.554399243140961,0.0,2135.0,10.675
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,NMBD2085,10 % NMB DEBENTURE 2085,1160.0,1160.0,1160.0,1160.0,1160.0,1160.0,0.0,,50.0,58000.0,2.0,0.0,0.0,0.0,29000.0,1160.0
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,NMBHF2,NMB Hybrid Fund L- II,9.6,9.88,9.6,9.64,9.64,9.64,0.0,,155600.0,1503378.0,31.0,0.28000000000000114,2.9166666666666785,0.0,48496.06451612903,9.66181233933162
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,NMBMF,NMB  Microfinance Bittiya Sanstha Ltd.,635.0,646.8,628.0,637.0,637.0,647.0,-10.0,,2557.0,1619311.7,30.0,18.799999999999955,2.9606299212598355,-1.545595054095827,53977.056666666664,633.2857645678529
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,NMFBS,National Laghubitta Bittiya Sanstha Limited,1155.0,1155.0,1137.1,1140.0,1140.0,1140.2,-0.20000000000004547,,3403.0,3886725.6,38.0,17.90000000000009,1.5497835497835577,-0.01754078231889541,102282.25263157894,1142.1468116367912
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,NMIC,Nepal Micro Insurance Company Limited,1065.0,1067.0,1030.3,1049.8,1049.8,1045.0,4.7999999999999545,,4242.0,4419131.2,105.0,36.700000000000045,3.446009389671366,0.45933014354066554,42086.96380952381,1041.7565299387081
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,586.1,595.0,581.0,590.0,590.0,588.0,2.0,,7313.0,4303556.8,67.0,14.0,2.3886708752772563,0.3401360544217687,64232.19104477612,588.4803500615342
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,NRIC,Nepal Reinsurance Company Limited,922.0,922.0,905.6,911.0,911.0,916.8,-5.7999999999999545,,16816.0,15321507.8,213.0,16.399999999999977,1.778741865509759,-0.6326352530540963,71931.96150234742,911.1267721217888
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,NRM,Nepal Republic Media Limited,390.0,404.0,390.0,393.3,393.3,399.9,-6.599999999999966,,35938.0,14265543.0,310.0,14.0,3.5897435897435894,-1.6504126031507793,46017.88064516129,396.94871723523846
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,NRN,NRN Infrastructure and Development Limited,1409.0,1430.0,1390.0,1397.0,1397.0,1400.0,-3.0,,52693.0,73869569.8,340.0,40.0,2.8388928317955995,-0.2142857142857143,217263.44058823527,1401.8858254417094
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,NSIF2,NMB Sulav Investment Fund - 2,10.73,10.9,10.71,10.83,10.83,10.72,0.10999999999999943,,143680.0,1554410.2,15.0,0.1899999999999995,1.7707362534948694,1.0261194029850693,103627.34666666666,10.818556514476615
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,NSY,Nepal Life Samriddhi Lagani Yojana,9.46,9.7,9.46,9.69,9.69,9.53,0.16000000000000014,,5000.0,47876.0,30.0,0.23999999999999844,2.5369978858350786,1.6789087093389312,1595.8666666666666,9.5752
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,NTC,Nepal Doorsanchar Company Limited,904.0,904.0,896.0,900.0,900.0,900.0,0.0,,14697.0,13234269.6,189.0,8.0,0.8849557522123894,0.0,70022.59047619047,900.474219228414
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,658.0,667.9,658.0,665.0,665.0,658.0,7.0,,2990.0,1979699.6,42.0,9.899999999999977,1.504559270516714,1.0638297872340425,47135.704761904766,662.106889632107
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,NWCL,Nepal Warehousing Company Limited ,805.7,817.0,805.7,811.1,811.1,810.2,0.8999999999999773,,885.0,718098.8,33.0,11.299999999999955,1.4025071366513533,0.11108368304122158,21760.5696969697,811.4110734463277
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,NYADI,Nyadi Hydropower Limited,398.6,400.1,393.6,395.2,395.2,398.3,-3.1000000000000227,,5751.0,2289696.2,78.0,6.5,1.630707476166583,-0.7783078081847911,29355.07948717949,398.1387932533473
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,OHL,Oriental Hotels Limited,692.5,700.0,692.5,699.0,699.0,696.0,3.0,,804.0,561765.0,12.0,7.5,1.083032490974729,0.43103448275862066,46813.75,698.7126865671642
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,OMPL,Om Megashree Pharmaceuticals Limited,1175.0,1195.0,1169.0,1195.0,1195.0,1185.0,10.0,,2328.0,2759217.0,86.0,26.0,2.2127659574468086,0.8438818565400843,32083.918604651164,1185.2306701030927
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,PBD84,10.15% Prime Debenture 2084,1140.0,1140.0,1084.0,1084.0,1084.0,1140.0,-56.0,,225.0,248320.0,5.0,56.0,4.912280701754386,-4.912280701754386,49664.0,1103.6444444444444
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,PBD85,8.75 % Prime Debenture 2085,1082.0,1082.0,1063.0,1063.0,1063.0,1081.0,-18.0,,650.0,693209.5,6.0,19.0,1.756007393715342,-1.6651248843663276,115534.91666666667,1066.476153846154
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,PBD88,10% Prime Debenture 2088,1215.0,1215.0,1215.0,1215.0,1215.0,1212.0,3.0,,25.0,30375.0,1.0,0.0,0.0,0.24752475247524752,30375.0,1215.0
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,PBLD87,8.5% Prabhu Bank Debenture 2087,1120.0,1120.0,1120.0,1120.0,1120.0,1112.0,8.0,,50.0,56000.0,2.0,0.0,0.0,0.7194244604316548,28000.0,1120.0
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,PCBL,Prime Commercial Bank Ltd.,246.0,247.6,242.5,247.0,247.0,245.7,1.3000000000000114,,49594.0,12182557.6,149.0,5.099999999999994,2.073170731707315,0.5291005291005337,81762.13154362416,245.6457958624027
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,PCIL,Palpa Cement Industries Limited,800.0,839.9,800.0,820.0,820.0,839.9,-19.899999999999977,,66085.0,54409805.0,1713.0,39.89999999999998,4.987499999999997,-2.36932968210501,31762.875072971394,823.3306347885299
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,PFL,Pokhara Finance Ltd.,382.9,382.9,376.0,376.5,376.5,378.0,-1.5,,3344.0,1259275.0,32.0,6.899999999999977,1.8020370854008823,-0.3968253968253968,39352.34375,376.5774521531101
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,PHCL,Peoples Hydropower Company Limited,308.0,313.9,308.0,311.0,311.0,310.0,1.0,,65556.0,20372989.9,223.0,5.899999999999977,1.9155844155844082,0.3225806451612903,91358.699103139,310.7723152724388
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,PMHPL,Panchakanya Mai Hydropower Ltd,358.5,359.5,346.5,349.0,349.0,351.0,-2.0,,9150.0,3193486.8,56.0,13.0,3.626220362622036,-0.5698005698005698,57026.549999999996,349.0149508196721
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,PMLI,Prabhu Mahalaxmi Life Insurance Limited,462.3,470.0,462.3,469.6,469.6,465.2,4.400000000000034,,1759.0,818509.9,93.0,7.699999999999989,1.6655851178888144,0.9458297506448913,8801.181720430108,465.32683342808417
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,PPCL,Panchthar Power Compant Limited,395.0,395.0,380.2,390.0,390.0,384.4,5.600000000000023,,27569.0,10675195.2,86.0,14.800000000000011,3.7468354430379778,1.456815816857446,124130.17674418604,387.21735282382383
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,PPL,People's Power Limited,360.0,365.8,355.0,360.8,360.8,365.8,-5.0,,50534.0,18195044.8,208.0,10.800000000000011,3.000000000000003,-1.366867140513942,87476.17692307693,360.05550322555115
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,PRIN,Prabhu Insurance Ltd.,669.0,669.0,661.1,667.8,667.8,664.9,2.8999999999999773,,4490.0,2993528.2,42.0,7.899999999999977,1.1808669656203254,0.4361558129041927,71274.48095238095,666.7100668151448
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,PROFL,Progressive Finance Limited,454.9,454.9,441.0,441.0,441.0,443.0,-2.0,,3077.0,1363465.0,28.0,13.899999999999977,3.055616619037146,-0.4514672686230248,48695.17857142857,443.1150471238219
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,PRSF,Prabhu Smart Fund,12.92,13.05,12.92,13.05,13.05,12.92,0.13000000000000078,,149815.0,1949392.05,37.0,0.13000000000000078,1.0061919504644024,1.0061919504644024,52686.27162162162,13.011995127323699
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,PRVU,Prabhu  Bank Limited,200.0,200.8,199.0,200.4,200.4,200.0,0.4000000000000057,,69059.0,13820829.3,300.0,1.8000000000000114,0.9000000000000057,0.20000000000000281,46069.431000000004,200.13074762159894
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,PSF,Prabhu Select Fund,12.3,12.54,12.3,12.54,12.54,12.3,0.23999999999999844,,14250.0,176870.5,23.0,0.23999999999999844,1.951219512195109,1.951219512195109,7690.021739130435,12.411964912280702
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,PURE,Pure Energy Limited,980.0,980.0,959.9,969.0,969.0,973.0,-4.0,,11438.0,11039027.9,159.0,20.100000000000023,2.051020408163268,-0.41109969167523125,69427.84842767296,965.1187183073964
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,RADHI,Radhi Bidyut Company Ltd,795.0,795.0,775.1,785.0,785.0,792.0,-7.0,,91971.0,72365724.5,225.0,19.899999999999977,2.5031446540880475,-0.8838383838383838,321625.4422222222,786.8319850822542
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,RAWA,Rawa Energy Development Limited,580.0,584.0,576.0,584.0,584.0,580.5,3.5,,789.0,458748.0,22.0,8.0,1.3793103448275863,0.6029285099052542,20852.18181818182,581.4296577946768
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,RBBF40,RBB Focus 40,9.3,9.85,9.3,9.61,9.61,9.31,0.29999999999999893,,10000.0,96144.0,14.0,0.5499999999999989,5.9139784946236436,3.222341568206218,6867.428571428572,9.6144
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,RBCL,Rastriya Beema Company Limited,15300.0,15635.0,15120.0,15635.0,15635.0,15347.7,287.2999999999993,,640.0,9881015.0,47.0,515.0,3.366013071895425,1.8719417241671341,210234.36170212767,15439.0859375
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,RBCLPO,Rastriya Beema Company Limited Promoter Share,11990.0,12725.4,11990.0,12162.0,12162.0,11895.0,267.0,,200.0,2462808.0,14.0,735.3999999999996,6.133444537114259,2.2446406052963432,175914.85714285713,12314.04
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,RFPL,River Falls Power Limited,380.0,386.2,375.1,381.0,381.0,379.8,1.1999999999999886,,22090.0,8398542.7,153.0,11.099999999999966,2.9210526315789385,0.31595576619273,54892.435947712416,380.19659121774555
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,RHGCL,Rapti Hydro And General Construction Limited,312.0,314.0,306.0,306.6,306.6,313.9,-7.2999999999999545,,50694.0,15676170.9,212.0,8.0,2.564102564102564,-2.325581395348823,73944.20235849057,309.2312877263582
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,285.0,287.0,281.0,283.0,283.0,284.0,-1.0,,17437.0,4944984.4,107.0,6.0,2.1052631578947367,-0.35211267605633806,46214.80747663552,283.5914664219763
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,RIDI,Ridi Power Company Limited,365.0,385.0,365.0,376.0,376.0,364.9,11.100000000000023,,1144591.0,432764226.5,2592.0,20.0,5.47945205479452,3.0419292956974577,166961.50713734567,378.0950806882109
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,RLEL,Ridge Line Energy Limited,1027.1,1085.0,1027.1,1075.0,1075.0,1080.0,-5.0,,12266.0,13113942.0,387.0,57.90000000000009,5.637231038847249,-0.4629629629629629,33886.15503875969,1069.129463557802
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,RLFL,Reliance Finance Ltd.,444.9,445.0,434.0,436.2,436.2,442.5,-6.300000000000011,,10965.0,4803812.2,77.0,11.0,2.4724657226343,-1.4237288135593245,62387.17142857143,438.1041678066576
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,RMF1,RBB Mutual Fund 1,10.0,10.01,9.7,9.85,9.85,10.05,-0.20000000000000107,,14610.0,145688.0,15.0,0.3100000000000005,3.100000000000005,-1.9900497512437916,9712.533333333333,9.97180013689254
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,RMF2,RBB Mutual Fund 2,9.81,10.4,9.81,10.4,10.4,10.1,0.3000000000000007,,900.0,9061.0,4.0,0.5899999999999999,6.014271151885829,2.9702970297029774,2265.25,10.067777777777778
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,RNLI,Reliable Nepal Life Insurance Limited,465.0,473.0,465.0,468.2,468.2,469.4,-1.1999999999999886,,9758.0,4567711.9,203.0,8.0,1.7204301075268817,-0.25564550489986976,22501.043842364536,468.0991904078705
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,675.2,676.0,665.0,665.0,665.0,675.0,-10.0,,3529.0,2364444.9,48.0,11.0,1.6291469194312795,-1.4814814814814816,49259.268749999996,670.0042221592519
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,RSML,Reliance Spinning Mills Limited,3969.0,3969.0,3700.0,3745.0,3745.0,3780.0,-35.0,,22770.0,85475090.4,607.0,269.0,6.777525825144873,-0.9259259259259258,140815.63492586493,3753.8467457180504
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,RSY,Reliable Samriddhi Yojana,10.26,10.43,10.15,10.22,10.22,10.4,-0.17999999999999972,,38847.0,399358.51,24.0,0.27999999999999936,2.7290448343079863,-1.7307692307692282,16639.937916666666,10.280292171853683
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,RURU,Ru Ru Jalbidhyut Pariyojana Limited,650.0,685.0,650.0,669.9,669.9,667.0,2.8999999999999773,,11618.0,7748381.3,82.0,35.0,5.384615384615385,0.4347826086956488,94492.45487804878,666.9290153210535
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SABBL,Salapa Bikas Bank Limited,1291.0,1291.0,1217.1,1220.0,1220.0,1230.0,-10.0,,10696.0,13182154.0,289.0,73.90000000000009,5.724244771494972,-0.8130081300813009,45612.989619377164,1232.4377337322364
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SADBL,Shangrila Development Bank Ltd.,432.0,432.0,409.0,414.9,414.9,414.0,0.8999999999999773,,35172.0,14512353.5,154.0,23.0,5.324074074074074,0.21739130434782059,94236.06168831169,412.6109831684294
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SAGAR,Sagar Distillery Limited,1720.0,1725.0,1700.0,1702.1,1702.1,1720.1,-18.0,,9335.0,15997374.9,154.0,25.0,1.4534883720930232,-1.0464507877448987,103879.0577922078,1713.6984359935727
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SAGF,Sanima Growth Fund,10.2,10.2,10.2,10.2,10.2,10.2,0.0,,3300.0,33660.0,6.0,0.0,0.0,0.0,5610.0,10.2
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SAHAS,Sahas Urja Limited,716.6,716.6,678.1,687.0,687.0,682.5,4.5,,198887.0,136965253.6,1136.0,38.5,5.37259279933017,0.6593406593406593,120568.00492957747,688.6586534062055
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SAIL,Shreenagar Agritech Industries Limited,1083.0,1148.0,1083.0,1139.0,1139.0,1140.0,-1.0,,23109.0,26315873.5,331.0,65.0,6.001846722068329,-0.08771929824561403,79504.1495468278,1138.771625773508
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SALICO,Sagarmatha Lumbini Insurance Co. Limited,597.0,600.0,595.0,598.0,598.0,596.0,2.0,,1492.0,891287.0,19.0,5.0,0.8375209380234505,0.33557046979865773,46909.84210526316,597.377345844504
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SANIMA,Sanima Bank Limited,368.0,369.5,360.4,368.0,368.0,367.0,1.0,,192221.0,69902416.7,291.0,9.100000000000023,2.4728260869565277,0.2724795640326975,240214.49037800689,363.6565031916388
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SANVI,Sanvi Energy Limited,695.4,735.0,695.4,724.9,724.9,732.0,-7.100000000000023,,26684.0,19315629.6,282.0,39.60000000000002,5.694564279551341,-0.9699453551912599,68495.14042553192,723.8655973617149
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SAPDBL,Saptakoshi Development Bank Ltd,780.6,810.1,780.6,808.3,808.3,792.0,16.299999999999955,,27880.0,22287503.7,211.0,29.5,3.7791442480143473,2.058080808080802,105627.97962085308,799.4083106169297
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SARBTM,Sarbottam Cement Limited,875.0,875.0,860.0,869.0,869.0,865.1,3.8999999999999773,,11757.0,10188736.2,103.0,15.0,1.7142857142857144,0.45081493468962863,98919.76893203883,866.6102066853789
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SBCF,Sunrise Bluechip Fund,9.77,9.85,9.77,9.83,9.83,9.98,-0.15000000000000036,,7450.0,72968.5,11.0,0.08000000000000007,0.8188331627430918,-1.5030060120240516,6633.5,9.794429530201342
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SBD89,10.25% Sanima Debenture 2089,1242.0,1242.0,1195.0,1195.0,1195.0,1280.0,-85.0,,90.0,110000.0,3.0,47.0,3.784219001610306,-6.640625,36666.666666666664,1222.2222222222222
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SBI,Nepal SBI Bank Limited,396.5,402.0,396.5,400.0,400.0,403.0,-3.0,,64515.0,25740876.2,82.0,5.5,1.3871374527112232,-0.7444168734491315,313913.1243902439,398.9905634348601
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SBIBD86,10% Nepal SBI Bank Debenture 2086,1127.5,1127.5,1127.4,1127.4,1127.4,1140.0,-12.599999999999909,,35.0,39461.5,2.0,0.09999999999990905,0.008869179600878851,-1.1052631578947287,19730.75,1127.4714285714285
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SBID89,9% Nepal SBI Bank Rinpatra 2089,1145.2,1150.0,1145.2,1150.0,1150.0,1145.2,4.7999999999999545,,65.0,74582.0,2.0,4.7999999999999545,0.419140761439046,0.419140761439046,37291.0,1147.4153846153847
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SBL,Siddhartha Bank Limited,400.0,406.0,400.0,405.0,405.0,400.0,5.0,,123803.0,49853636.8,284.0,6.0,1.5,1.25,175540.9746478873,402.685207951342
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SBLD2091,7.25% SBL Debenture 2091,1066.0,1066.0,1061.0,1061.0,1061.0,1061.3,-0.2999999999999545,,50.0,53175.0,2.0,5.0,0.46904315196998125,-0.028267219447842693,26587.5,1063.5
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SBLD89,10.75% SBL Debenture 2089,1255.0,1255.0,1255.0,1255.0,1255.0,1291.0,-36.0,,25.0,31375.0,1.0,0.0,0.0,-2.78853601859024,31375.0,1255.0
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SCB,Standard Chartered Bank Limited,664.9,664.9,655.0,658.9,658.9,659.8,-0.8999999999999773,,7085.0,4675251.3,79.0,9.899999999999977,1.488945706121218,-0.13640497120339154,59180.39620253164,659.8802117148906
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SEF,Siddhartha Equity Fund,10.3,10.3,10.2,10.2,10.2,10.19,0.009999999999999787,,57000.0,586000.0,8.0,0.10000000000000142,0.9708737864077808,0.09813542688910488,73250.0,10.280701754385966
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SFCL,Samriddhi Finance Company Limited,379.9,383.0,375.0,377.5,377.5,378.0,-0.5,,3397.0,1283968.0,23.0,8.0,2.10581732034746,-0.13227513227513227,55824.69565217391,377.971151015602
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SFEF,Sunrise Focused Equity Fund,10.2,10.3,10.1,10.1,10.1,10.38,-0.28000000000000114,,2221.0,22647.1,7.0,0.20000000000000107,1.960784313725501,-2.697495183044327,3235.2999999999997,10.19680324178298
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SGHC,Swet-Ganga Hydropower & Construction Limited ,379.0,382.4,376.0,380.0,380.0,379.0,1.0,,10937.0,4139456.9,103.0,6.399999999999977,1.6886543535619993,0.2638522427440633,40188.90194174757,378.4819328883606
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SGIC,Sanima GIC Insurance Limited,442.7,470.0,442.7,465.4,465.4,466.0,-0.6000000000000227,,22687.0,10495651.8,157.0,27.30000000000001,6.166704314434157,-0.12875536480687183,66851.28535031847,462.6284568254948
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SHEL,Singati Hydro Energy Limited,320.9,325.4,320.0,322.8,322.8,320.9,1.900000000000034,,139850.0,45064666.1,445.0,5.399999999999977,1.6827672172016135,0.5920847616079883,101268.91258426967,322.23572470504115
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SHINE,Shine Resunga Development Bank Ltd.,419.0,419.1,415.1,418.0,418.0,416.5,1.5,,21104.0,8818123.1,95.0,4.0,0.9546539379474941,0.36014405762304924,92822.34842105262,417.84131444275965
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SHIVM,SHIVAM CEMENTS LTD,695.0,695.0,684.5,685.0,685.0,689.0,-4.0,,105545.0,72654028.0,532.0,10.5,1.5107913669064748,-0.5805515239477503,136567.72180451127,688.3701549102278
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SHL,Soaltee Hotel Limited,508.0,512.0,505.0,511.0,511.0,508.0,3.0,,20202.0,10275302.8,69.0,7.0,1.3779527559055118,0.5905511811023622,148917.431884058,508.62799722799724
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1549.0,1549.0,1460.1,1472.7,1472.7,1549.0,-76.29999999999995,,242.0,362413.8,11.0,88.90000000000009,5.7391865719819295,-4.925758553905743,32946.70909090909,1497.577685950413
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SHPC,Sanima Mai Hydropower Ltd.,514.5,555.0,514.5,528.7,528.7,525.0,3.7000000000000455,,76745.0,41094888.2,198.0,40.5,7.871720116618077,0.7047619047619134,207549.94040404042,535.4731669815624
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SICL,Shikhar Insurance Co. Ltd.,609.1,624.9,609.1,619.9,619.9,615.1,4.7999999999999545,,5296.0,3267890.3,65.0,15.799999999999955,2.5939911344606723,0.78036091692407,50275.23538461538,617.0487726586102
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SIFC,Shree Investment Finance Co. Ltd.,548.0,548.0,533.0,543.0,543.0,546.9,-3.8999999999999773,,8283.0,4452896.5,97.0,15.0,2.737226277372263,-0.7131102578167814,45906.14948453608,537.5946516962454
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SIGS2,Siddhartha Investment Growth Scheme - 2,10.9,10.9,10.7,10.71,10.71,10.82,-0.10999999999999943,,23015.0,247161.25,7.0,0.20000000000000107,1.8348623853211108,-1.0166358595194032,35308.75,10.739137519009342
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SIGS3,Siddhartha Investment Growth Scheme 3,11.11,11.2,11.0,11.2,11.2,11.11,0.08999999999999986,,29832.0,333789.8,9.0,0.1999999999999993,1.800180018001794,0.810081008100809,37087.75555555555,11.188984982569053
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SIKLES,Sikles Hydropower Limited,600.0,609.8,600.0,609.0,609.0,603.2,5.7999999999999545,,14149.0,8553351.0,100.0,9.799999999999955,1.633333333333326,0.9615384615384539,85533.51,604.5198247225952
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SINDU,Sindhu Bikash Bank Ltd,718.0,817.2,718.0,750.0,750.0,739.0,11.0,,35691.0,26542951.4,319.0,99.20000000000005,13.816155988857945,1.4884979702300407,83206.74420062696,743.6875234652994
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SIPD,Shikhar power Development Limited,791.1,842.9,791.1,830.0,830.0,832.0,-2.0,,22973.0,19124439.8,808.0,51.799999999999955,6.54784477310074,-0.2403846153846154,23668.861138613862,832.4746354416054
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,300.0,307.9,295.9,300.6,300.6,303.0,-2.3999999999999773,,36963.0,11107679.2,169.0,12.0,4.0,-0.7920792079207847,65725.9124260355,300.50805399994584
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SJLIC,SuryaJyoti Life Insurance Company Limited,433.1,440.0,433.1,436.0,436.0,436.0,0.0,,14913.0,6509563.7,153.0,6.899999999999977,1.5931655506811309,0.0,42546.16797385621,436.50262857909206
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,767.3,776.0,767.1,770.0,770.0,769.0,1.0,,7661.0,5902643.3,97.0,8.899999999999977,1.1599113775576668,0.13003901170351106,60851.99278350515,770.4794804855762
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SKHEL,Suryakunda Hydro Electric Limited,1280.0,1304.0,1270.0,1270.0,1270.0,1303.9,-33.90000000000009,,11714.0,15015644.3,219.0,34.0,2.65625,-2.599892629802906,68564.58584474886,1281.854558647772
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SKHL,Super Khudi Hydropower Limited,942.4,1002.0,942.4,975.1,975.1,992.0,-16.899999999999977,,36368.0,35793600.0,606.0,59.60000000000002,6.324278438030563,-1.703629032258062,59065.346534653465,984.205895292565
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,826.9,834.5,823.1,833.9,833.9,826.9,7.0,,2191.0,1820394.0,46.0,11.399999999999977,1.3786431249244138,0.8465352521465715,39573.782608695656,830.850753080785
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1210.0,1218.0,1201.0,1216.5,1216.5,1210.0,6.5,,131.0,158714.0,8.0,17.0,1.4049586776859504,0.5371900826446281,19839.25,1211.557251908397
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SLCF,Sanima Large Cap Fund,10.05,10.19,10.05,10.17,10.17,10.05,0.11999999999999922,,30400.0,307125.0,24.0,0.1399999999999988,1.3930348258706347,1.1940298507462608,12796.875,10.102796052631579
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,795.0,795.0,770.0,773.0,773.0,782.0,-9.0,,5730.0,4447896.8,85.0,25.0,3.1446540880503147,-1.1508951406649617,52328.19764705882,776.247260034904
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SMB,Support Microfinance Bittiya Sanstha Ltd.,1746.0,1776.0,1746.0,1749.0,1749.0,1746.0,3.0,,424.0,741967.5,21.0,30.0,1.718213058419244,0.1718213058419244,35331.78571428572,1749.9233490566037
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1510.0,1520.1,1510.0,1520.0,1520.0,1510.0,10.0,,490.0,742252.0,9.0,10.099999999999909,0.6688741721854244,0.6622516556291391,82472.44444444444,1514.8
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SMH,Super Mai Hydropower Limited,604.0,608.0,600.0,602.0,602.0,601.7,0.2999999999999545,,13224.0,7965972.5,97.0,8.0,1.3245033112582782,0.0498587335881593,82123.42783505155,602.3875151240169
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SMHL,Super Madi Hydropower Limited,506.0,519.8,505.0,510.0,510.0,505.0,5.0,,81252.0,41540434.1,433.0,14.799999999999955,2.924901185770742,0.9900990099009901,95936.33741339493,511.2542965096244
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SMJC,Sagarmatha Jalabidhyut Company Limited,480.0,480.0,470.0,474.0,474.0,488.0,-14.0,,40229.0,19091939.0,253.0,10.0,2.083333333333333,-2.8688524590163933,75462.209486166,474.58149593576775
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,840.0,845.0,833.2,845.0,845.0,846.0,-1.0,,2676.0,2247694.0,42.0,11.799999999999955,1.4047619047618993,-0.1182033096926714,53516.52380952381,839.9454409566517
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SNLI,Sun Nepal Life Insurance Company Limited,455.0,459.9,450.6,456.8,456.8,452.0,4.800000000000011,,19993.0,9078832.6,255.0,9.299999999999955,2.043956043956034,1.0619469026548698,35603.26509803921,454.1005651978192
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SOHL,Solu Hydropower Limited,690.0,699.0,675.0,676.0,676.0,692.8,-16.799999999999955,,203385.0,138655132.9,1780.0,24.0,3.4782608695652173,-2.4249422632794393,77896.14207865168,681.7372613516238
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SONA,Sonapur Minerals And Oil Limited,445.0,471.9,445.0,463.1,463.1,467.0,-3.8999999999999773,,49677.0,23097436.0,283.0,26.899999999999977,6.044943820224714,-0.8351177730192672,81616.3816254417,464.95231193510074
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SPC,Samling Power Company Limited,462.0,474.0,462.0,468.8,468.8,467.0,1.8000000000000114,,6865.0,3203339.2,51.0,12.0,2.5974025974025974,0.3854389721627433,62810.57254901961,466.6189657683904
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SPDL,Synergy Power Development Ltd.,405.0,408.6,403.5,406.0,406.0,406.8,-0.8000000000000114,,47517.0,19255019.4,135.0,5.100000000000023,1.2592592592592649,-0.1966568338249782,142629.77333333332,405.2238020077025
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SPHL,Sayapatri Hydropower Limited,520.0,567.0,520.0,547.0,547.0,547.1,-0.10000000000002274,,7082.0,3871593.1,81.0,47.0,9.038461538461538,-0.01827819411442565,47797.445679012344,546.6807540242869
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SPIL,Siddhartha Premier Insurance Limited,718.5,724.0,714.0,720.0,720.0,718.5,1.5,,4061.0,2922827.1,48.0,10.0,1.3917884481558804,0.20876826722338201,60892.231250000004,719.7308790938192
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SPL,Shuvam Power Limited,696.0,720.0,696.0,714.0,714.0,710.0,4.0,,1279.0,909325.5,29.0,24.0,3.4482758620689653,0.5633802816901409,31356.05172413793,710.9659890539484
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SRLI,Sanima Reliance Life Insurance Limited,397.3,397.3,391.0,393.0,393.0,392.6,0.39999999999997726,,27121.0,10630289.7,170.0,6.300000000000011,1.5857034986156586,0.10188487009678483,62531.11588235294,391.957881346558
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SSHL,Shiva Shree Hydropower Ltd,224.8,224.8,220.2,222.3,222.3,222.5,-0.19999999999998863,,162919.0,36237785.0,466.0,4.600000000000023,2.0462633451957397,-0.08988764044943309,77763.48712446351,222.42823120691878
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,STC,Salt Trading Corporation,5587.3,5658.9,5530.0,5569.0,5569.0,5424.57,144.4300000000003,,2908.0,16195073.7,104.0,128.89999999999964,2.307017700857295,2.6625151855354487,155721.8625,5569.145013755158
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2399.0,2420.0,2388.0,2390.0,2390.0,2400.0,-10.0,,324.0,776130.0,21.0,32.0,1.3338891204668613,-0.4166666666666667,36958.57142857143,2395.462962962963
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,780.0,780.0,741.5,748.0,748.0,743.0,5.0,,3812.0,2839803.5,48.0,38.5,4.935897435897436,0.6729475100942126,59162.572916666664,744.9641920251836
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,670.0,681.0,665.0,674.0,674.0,670.0,4.0,,3538.0,2383614.7,37.0,16.0,2.3880597014925375,0.5970149253731344,64422.018918918926,673.718117580554
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,SYPNL,SY Panel Nepal Limited,1460.0,1510.0,1460.0,1490.0,1490.0,1495.0,-5.0,,50124.0,74862399.3,652.0,50.0,3.4246575342465753,-0.33444816053511706,114819.63082822085,1493.5439968877183
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,TAMOR,Sanima Middle Tamor Hydropower Limited,476.0,489.8,475.0,484.0,484.0,476.0,8.0,,123162.0,59363049.7,577.0,14.800000000000011,3.109243697478994,1.680672268907563,102882.23518197575,481.9916021175363
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,TPC,Terhathum Power Company Limited,382.6,382.6,375.0,379.9,379.9,381.0,-1.1000000000000227,,36065.0,13620629.6,140.0,7.600000000000023,1.986408782017779,-0.2887139107611608,97290.21142857142,377.66892000554554
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,TRH,Taragaon Regency Hotel Limited,751.0,774.0,751.0,761.0,761.0,765.0,-4.0,,2428.0,1857755.0,27.0,23.0,3.062583222370173,-0.522875816993464,68805.74074074074,765.1379736408567
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,TSHL,Three Star Hydropower Limited,610.0,610.0,602.0,602.5,602.5,604.8,-2.2999999999999545,,2333.0,1413705.7,38.0,8.0,1.3114754098360655,-0.3802910052909978,37202.78157894737,605.960437205315
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,TTL,Trade Tower Limited,844.1,858.0,844.1,851.6,851.6,856.0,-4.399999999999977,,18948.0,16117428.7,311.0,13.899999999999977,1.6467243217628218,-0.5140186915887823,51824.52958199356,850.6137164872282
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,TVCL,Trishuli Jal Vidhyut Company Limited ,560.0,560.0,523.0,540.0,540.0,560.0,-20.0,,21242.0,11379242.9,98.0,37.0,6.607142857142858,-3.571428571428571,116114.72346938775,535.6954571132662
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,UAIL,United Ajod Insurance Limited,440.0,449.0,439.0,445.0,445.0,446.9,-1.8999999999999773,,7626.0,3372857.7,69.0,10.0,2.272727272727273,-0.42515104050122565,48881.995652173915,442.28398898505117
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,UHEWA,Upper Hewakhola Hydropower Company Limited,607.0,614.0,600.0,602.1,602.1,606.0,-3.8999999999999773,,17143.0,10333322.2,105.0,14.0,2.3064250411861615,-0.6435643564356398,98412.59238095238,602.7721052324564
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2823.0,2948.0,2821.1,2914.9,2914.9,2880.0,34.90000000000009,,666.0,1903654.9,35.0,126.90000000000009,4.495217853347506,1.2118055555555587,54390.14,2858.3406906906907
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,ULHC,Upper Lohore Khola Hydropower Company Limited,478.0,478.9,471.5,475.1,475.1,478.1,-3.0,,11843.0,5626824.5,106.0,7.399999999999977,1.5481171548117107,-0.6274837900020915,53083.25,475.11817107151904
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,UMHL,United Modi Hydropower Ltd.,592.0,592.0,580.3,587.0,587.0,583.0,4.0,,37948.0,22110879.7,168.0,11.700000000000045,1.9763513513513589,0.6861063464837049,131612.37916666665,582.6625830083271
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,UMRH,United IDI Mardi RB Hydropower Limited.,559.0,559.0,551.0,555.0,555.0,552.0,3.0,,14968.0,8317488.9,78.0,8.0,1.4311270125223614,0.5434782608695652,106634.47307692308,555.6847207375736
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,UNHPL,Union Hydropower Limited,430.0,452.0,430.0,440.1,440.1,439.0,1.1000000000000227,,88413.0,39125082.9,359.0,22.0,5.116279069767442,0.25056947608200975,108983.51782729804,442.5263581147569
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,UNL,Unilever Nepal Limited,47250.0,47250.0,47100.0,47100.0,47100.0,47100.0,0.0,,20.0,943500.0,2.0,150.0,0.31746031746031744,0.0,471750.0,47175.0
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1400.0,1420.0,1385.0,1405.0,1405.0,1405.0,0.0,,1478.0,2068040.5,30.0,35.0,2.5,0.0,68934.68333333333,1399.2154939106902
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,UPCL,UNIVERSAL POWER COMPANY LTD,378.0,378.0,372.5,375.8,375.8,375.0,0.8000000000000114,,66741.0,24986408.6,227.0,5.5,1.455026455026455,0.21333333333333637,110072.2845814978,374.37869675312027
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,UPPER,Upper Tamakoshi Hydropower Ltd,199.0,211.0,199.0,207.7,207.7,207.7,0.0,,173321.0,36006305.1,649.0,12.0,6.030150753768844,0.0,55479.668875192605,207.74346501577998
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,USHEC,Upper Solu Hydro Electric Company Limited,524.0,529.0,518.0,524.0,524.0,524.0,0.0,,42197.0,22077012.4,185.0,11.0,2.099236641221374,0.0,119335.20216216215,523.1891461478303
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,USHL,Upper Syange Hydropower Limited,660.0,660.0,625.0,634.6,634.6,629.9,4.7000000000000455,,1697.0,1070801.9,32.0,35.0,5.303030303030303,0.7461501825686689,33462.559375,630.9969946965232
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1280.0,1300.0,1280.0,1299.0,1299.0,1280.0,19.0,,205.0,264805.0,13.0,20.0,1.5625,1.484375,20369.615384615383,1291.7317073170732
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,685.0,700.0,685.0,690.0,690.0,695.0,-5.0,,2734.0,1890599.6,92.0,15.0,2.18978102189781,-0.7194244604316548,20549.995652173915,691.5141185076811
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,VLUCL,Vision Lumbini Urja Company Limited ,513.0,513.0,494.0,499.0,499.0,498.2,0.8000000000000114,,9721.0,4842040.0,65.0,19.0,3.7037037037037033,0.16057808109193322,74492.92307692308,498.1010184137434
+2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1451.0,1499.0,1451.0,1470.0,1470.0,1495.0,-25.0,,555.0,829177.7,19.0,48.0,3.308063404548587,-1.6722408026755853,43640.93157894737,1494.0138738738738

From e2b70a5527933233825111e6cc5841cad0d0ee40 Mon Sep 17 00:00:00 2001
From: "github-actions[bot]"
 <41898282+github-actions[bot]@users.noreply.github.com>
Date: Fri, 29 May 2026 07:15:31 +0000
Subject: [PATCH 5/9] Update market data (2026-05-29 13:00:19 NPT)
 [run:26623738743-1]

---
 .../2026/05/market_summary_2026-05-27.csv     |   1 +
 data/nepse/2026/05/today_price_2026-05-27.csv | 354 ++++++++++++++++++
 2 files changed, 355 insertions(+)

diff --git a/data/nepse/2026/05/market_summary_2026-05-27.csv b/data/nepse/2026/05/market_summary_2026-05-27.csv
index 79d503f6..c11ba4cb 100644
--- a/data/nepse/2026/05/market_summary_2026-05-27.csv
+++ b/data/nepse/2026/05/market_summary_2026-05-27.csv
@@ -3,3 +3,4 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h
 2026-05-29T05:45:26+00:00,2026-05-29T11:30:26+05:45,2026-05-29,11:30:26,1780033526,4,5,11,CLOSE,,,,,,,,,,
 2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,CLOSE,,,,,,,,,,
 2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,CLOSE,,,,,,,,,,
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,CLOSE,,,,,,,,,,
diff --git a/data/nepse/2026/05/today_price_2026-05-27.csv b/data/nepse/2026/05/today_price_2026-05-27.csv
index 9d7e342f..b81c4245 100644
--- a/data/nepse/2026/05/today_price_2026-05-27.csv
+++ b/data/nepse/2026/05/today_price_2026-05-27.csv
@@ -1415,3 +1415,357 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h
 2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,685.0,700.0,685.0,690.0,690.0,695.0,-5.0,,2734.0,1890599.6,92.0,15.0,2.18978102189781,-0.7194244604316548,20549.995652173915,691.5141185076811
 2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,VLUCL,Vision Lumbini Urja Company Limited ,513.0,513.0,494.0,499.0,499.0,498.2,0.8000000000000114,,9721.0,4842040.0,65.0,19.0,3.7037037037037033,0.16057808109193322,74492.92307692308,498.1010184137434
 2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,nepse_official,CLOSE,2026-05-27,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1451.0,1499.0,1451.0,1470.0,1470.0,1495.0,-25.0,,555.0,829177.7,19.0,48.0,3.308063404548587,-1.6722408026755853,43640.93157894737,1494.0138738738738
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,945.1,966.6,945.1,966.6,966.6,950.0,16.600000000000023,,279.0,265621.8,15.0,21.5,2.274891545868162,1.747368421052634,17708.12,952.0494623655914
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,ADBL,Agricultural Development Bank Limited,322.29,322.29,312.5,320.0,320.0,316.7,3.3000000000000114,,50166.0,16017350.8,213.0,9.79000000000002,3.0376369108566883,1.0419955794126972,75198.83004694837,319.2869832157238
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,ADBLD83,10.35% Agricultural Bank Debenture 2083,1050.7,1052.7,1050.7,1051.8,1051.8,1051.9,-0.10000000000013642,,125.0,131493.4,3.0,2.0,0.1903492909488912,-0.009506607091941859,43831.13333333333,1051.9472
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,AHL,Asian Hydropower Limited,530.2,530.2,500.1,507.7,507.7,505.0,2.6999999999999886,,4640.0,2335663.8,60.0,30.100000000000023,5.677102980007548,0.5346534653465325,38927.729999999996,503.3758189655172
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,AHPC,Arun Valley Hydropower Development Co. Ltd.,284.5,289.8,283.3,287.5,287.5,284.2,3.3000000000000114,,120647.0,34646508.6,445.0,6.5,2.2847100175746924,1.1611541168191455,77857.32269662921,287.172566246985
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,422.9,441.2,420.6,440.0,440.0,422.9,17.100000000000023,,1635606.0,712233632.8,2684.0,20.599999999999966,4.871127926223686,4.043509103807052,265362.75439642323,435.45550260881896
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,AKPL,Arun Kabeli Power Ltd.,259.6,280.0,259.6,276.5,276.5,273.2,3.3000000000000114,,113753.0,31417501.6,379.0,20.399999999999977,7.858243451463781,1.2079062957540305,82895.78258575198,276.19053211783427
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1108.0,1189.0,1100.0,1128.9,1128.9,1127.0,1.900000000000091,,6799.0,7545161.7,90.0,89.0,8.032490974729242,0.16858917480036298,83835.13,1109.7458008530666
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,ALICL,Asian Life Insurance Co. Limited,455.0,455.0,451.5,454.0,454.0,449.3,4.699999999999989,,14187.0,6432703.5,110.0,3.5,0.7692307692307693,1.0460716670376116,58479.12272727273,453.4223937407486
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5760.0,5998.0,5760.0,5969.9,5969.9,5890.0,79.89999999999964,,154.0,904532.1,10.0,238.0,4.131944444444445,1.3565365025466831,90453.20999999999,5873.585064935065
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,API,Api Power Company Ltd.,360.0,364.8,356.5,364.0,364.0,358.8,5.199999999999989,,577850.0,208599998.0,1384.0,8.300000000000011,2.3055555555555585,1.4492753623188372,150722.54190751445,360.9933339101843
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1136.0,1140.0,1125.0,1135.0,1135.0,1139.0,-4.0,,5837.0,6580677.5,102.0,15.0,1.3204225352112675,-0.35118525021949076,64516.44607843137,1127.4074867226316
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,BANDIPUR,Bandipur Cablecar and Tourism Limited,905.0,905.0,850.0,854.7,854.7,862.0,-7.2999999999999545,,34430.0,29475978.8,517.0,55.0,6.077348066298343,-0.8468677494199482,57013.498646034815,856.1132384548359
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,BARUN,Barun Hydropower Co. Ltd.,353.0,354.8,350.0,352.0,352.0,352.1,-0.10000000000002274,,49801.0,17539860.7,217.0,4.800000000000011,1.3597733711048192,-0.02840102243681418,80828.85115207372,352.1989658842192
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,BBC,Bishal Bazar Company Limited,4879.0,4880.0,4751.0,4836.0,4836.0,4810.0,26.0,,391.0,1884349.0,27.0,129.0,2.643984423037508,0.5405405405405406,69790.70370370371,4819.306905370844
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,BEDC,Bhugol Energy Development Company Limited,395.0,395.0,370.0,378.6,378.6,376.9,1.7000000000000455,,23336.0,8792011.5,148.0,25.0,6.329113924050633,0.45104802334838034,59405.48310810811,376.7574348645869
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,BFC,Best Finance Company Ltd.,463.9,463.9,457.2,459.4,459.4,461.0,-1.6000000000000227,,5074.0,2328285.0,47.0,6.699999999999989,1.4442767837896073,-0.3470715835141047,49537.97872340425,458.8657863618447
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,BGWT,Bhagawati Hydropower Development Company Limited,657.0,673.0,657.0,673.0,673.0,669.0,4.0,,1531.0,1021124.2,40.0,16.0,2.43531202435312,0.5979073243647235,25528.105,666.9655127367733
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,BHCL,Bikash Hydropower Company Limited,620.0,620.0,595.0,600.0,600.0,614.0,-14.0,,159635.0,96749084.9,1188.0,25.0,4.032258064516129,-2.2801302931596092,81438.62365319867,606.0643649575595
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,BHDC,Bindhyabasini Hydropower Development Company Limited,471.0,478.0,467.0,475.0,475.0,474.0,1.0,,53466.0,25264447.0,300.0,11.0,2.335456475583864,0.21097046413502107,84214.82333333333,472.5329555231362
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,BHL,Balephi Hydropower Limited,238.1,238.1,220.0,227.0,227.0,226.8,0.19999999999998863,,116141.0,26333586.6,438.0,18.099999999999994,7.601847963040736,0.08818342151674984,60122.34383561644,226.73807354853153
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,BHPL,Barahi Hydropower Public Limited,521.1,540.0,521.1,538.7,538.7,528.3,10.400000000000091,,15374.0,8180636.8,98.0,18.899999999999977,3.6269430051813427,1.9685784592088003,83475.88571428572,532.1085468973591
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,BJHL,Bhujung Hydropower Limited,971.0,984.0,932.1,936.0,936.0,971.0,-35.0,,13194.0,12506979.8,278.0,51.89999999999998,5.345005149330585,-3.604531410916581,44989.135971223026,947.92934667273
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,343.4,345.0,336.0,338.2,338.2,338.0,0.19999999999998863,,5946.0,2020928.5,65.0,9.0,2.6208503203261504,0.05917159763313273,31091.207692307693,339.88033972418435
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,BNL,Bottlers Nepal (Balaju) Limited,14551.0,14551.0,14551.0,14551.0,14551.0,14832.0,-281.0,,10.0,145510.0,1.0,0.0,0.0,-1.894552319309601,145510.0,14551.0
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,BOKD86,8.5% BOK Debenture 2086,1086.0,1086.0,1086.0,1086.0,1086.0,1080.0,6.0,,175.0,190050.0,2.0,0.0,0.0,0.5555555555555556,95025.0,1086.0
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,BPCL,Butwal Power Company Limited,731.0,731.0,692.0,696.9,696.9,697.0,-0.10000000000002274,,27370.0,19026380.2,159.0,39.0,5.33515731874145,-0.01434720229555563,119662.76855345911,695.1545560833029
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,BUNGAL,Bungal Hydro Limited,702.0,841.0,702.0,841.0,841.0,732.1,108.89999999999998,,197734.0,147429598.6,1323.0,139.0,19.8005698005698,14.875017074170191,111435.82660619802,745.5955910465575
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,C30MF,Citizens Super 30 Mutual Fund,9.92,10.19,9.92,10.19,10.19,10.0,0.1899999999999995,,1900.0,19068.0,5.0,0.2699999999999996,2.721774193548383,1.899999999999995,3813.6,10.035789473684211
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,923.0,929.9,923.0,929.0,929.0,923.0,6.0,,15992.0,14824622.8,206.0,6.899999999999977,0.7475622968580691,0.6500541711809318,71964.18834951457,927.0024262131066
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,CBLD88,Civil Bank Debenture 2088,1213.0,1213.0,1160.0,1160.0,1160.0,1195.0,-35.0,,2084.0,2427260.0,6.0,53.0,4.369332234130256,-2.928870292887029,404543.3333333333,1164.7120921305182
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,CCBD88,Century Debenture 2088,1253.0,1253.0,1253.0,1253.0,1253.0,1275.0,-22.0,,25.0,31325.0,1.0,0.0,0.0,-1.7254901960784312,31325.0,1253.0
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,CFCL,Central Finance Co. Ltd.,512.0,512.0,498.2,504.9,504.9,505.0,-0.10000000000002274,,9756.0,4895606.5,49.0,13.800000000000011,2.695312500000002,-0.019801980198024306,99910.33673469388,501.804684296843
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,CGH,Chandragiri Hills Limited,800.0,810.0,795.0,804.9,804.9,802.4,2.5,,18478.0,14728981.9,189.0,15.0,1.875,0.3115653040877368,77931.12116402117,797.1090973049031
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,CHCL,Chilime Hydropower Company Limited,510.3,510.3,483.1,483.6,483.6,486.0,-2.3999999999999773,,61148.0,29757773.8,305.0,27.19999999999999,5.330197922790513,-0.49382716049382247,97566.47147540984,486.6516288349578
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,CHDC,CEDB Holdings Limited,2290.0,2324.0,2285.0,2314.0,2314.0,2292.0,22.0,,12374.0,28561615.9,160.0,39.0,1.703056768558952,0.9598603839441536,178510.099375,2308.195886536286
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,CHL,Chhyangdi Hydropower Ltd.,298.0,304.8,291.4,298.0,298.0,296.8,1.1999999999999886,,37409.0,11203738.8,157.0,13.400000000000034,4.4966442953020245,0.40431266846360797,71361.39363057325,299.4931380149162
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,CIT,Citizen Investment Trust,1777.0,1779.5,1765.0,1779.0,1779.0,1765.1,13.900000000000091,,6163.0,10951025.7,117.0,14.5,0.8159819921215531,0.7874907937227403,93598.51025641026,1776.8985396722373
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,CITY,City Hotel Limited,390.0,397.9,384.0,384.9,384.9,389.0,-4.100000000000023,,161793.0,62986290.1,729.0,13.899999999999977,3.564102564102558,-1.0539845758354813,86400.94663923183,389.30170093885397
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,CIZBD90,10% Citizens Bank Debenture 2090,1191.7,1195.0,1191.7,1195.0,1195.0,1157.0,38.0,,1444.0,1725547.0,2.0,3.2999999999999545,0.2769153310396874,3.2843560933448575,862773.5,1194.9771468144045
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,CKHL,Chirkhwa Hydropower Limited ,674.0,700.0,674.0,695.0,695.0,694.0,1.0,,1620.0,1111923.5,32.0,26.0,3.857566765578635,0.1440922190201729,34747.609375,686.3725308641975
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,CLI,Citizen Life Insurance Company Limited,456.8,459.0,454.5,458.0,458.0,457.0,1.0,,10262.0,4687316.6,186.0,4.5,0.9851138353765323,0.2188183807439825,25200.62688172043,456.76443188462287
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,CMF2,CITIZENS MUTUAL FUND 2,10.24,10.24,10.0,10.2,10.2,10.24,-0.040000000000000924,,5009.0,51083.16,6.0,0.2400000000000002,2.343750000000002,-0.390625000000009,8513.86,10.19827510481134
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,CORBL,Corporate Development Bank Limited,2000.0,2037.7,1977.9,1991.0,1991.0,2082.0,-91.0,,17133.0,34230800.5,246.0,59.799999999999955,2.989999999999998,-4.370797310278578,139149.59552845528,1997.9455145041732
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,CREST,Crest Micro Life Insurance Limited,1234.0,1357.0,1190.0,1350.0,1350.0,1244.0,106.0,,26431.0,32927210.9,319.0,167.0,13.53322528363047,8.520900321543408,103220.09686520376,1245.7799894063787
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,CSY,Citizens Santulit Yojana,9.31,9.5,9.31,9.35,9.35,9.31,0.03999999999999915,,1710.0,16081.0,15.0,0.1899999999999995,2.040816326530607,0.4296455424274881,1072.0666666666666,9.404093567251461
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1480.0,1480.0,1452.0,1470.0,1470.0,1470.0,0.0,,714.0,1046995.8,37.0,28.0,1.891891891891892,0.0,28297.183783783785,1466.3806722689076
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,CZBIL,Citizens Bank International Limited,194.0,207.9,194.0,206.0,206.0,204.0,2.0,,131100.0,26873823.8,230.0,13.900000000000006,7.1649484536082495,0.9803921568627451,116842.71217391305,204.98721434019834
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,845.0,863.0,845.0,852.0,852.0,853.0,-1.0,,7913.0,6743994.0,72.0,18.0,2.130177514792899,-0.11723329425556857,93666.58333333333,852.2676608113231
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,DHEL,Daramkhola Hydro Energy Limited,693.0,693.0,639.0,640.0,640.0,660.0,-20.0,,39042.0,25624830.3,430.0,54.0,7.792207792207792,-3.0303030303030303,59592.62860465117,656.3401029660366
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,DHPL,Dibyashwori Hydropower Ltd.,309.0,315.0,303.0,306.0,306.0,306.0,0.0,,2313.0,707765.0,28.0,12.0,3.8834951456310676,0.0,25277.321428571428,305.99437959360137
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1313.0,1317.0,1280.1,1315.0,1315.0,1313.0,2.0,,1900.0,2489159.0,29.0,36.90000000000009,2.8103579588728174,0.15232292460015232,85833.06896551725,1310.0836842105264
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,DOLTI,Dolti Power Company Limited,357.5,365.0,355.0,362.0,362.0,358.0,4.0,,87464.0,31576131.5,337.0,10.0,2.797202797202797,1.1173184357541899,93697.71958456973,361.0186076557212
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,DORDI,Dordi Khola Jal Bidyut Company Limited,285.0,286.8,281.8,284.0,284.0,283.0,1.0,,35516.0,10111132.1,190.0,5.0,1.7543859649122806,0.35335689045936397,53216.4847368421,284.6923105079401
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,EBL,Everest Bank Limited,714.0,714.8,710.0,712.0,712.0,712.6,-0.6000000000000227,,23103.0,16455940.9,202.0,4.7999999999999545,0.6722689075630188,-0.08419870895313257,81465.05396039604,712.2858892784487
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,EBLD85,10.50% Everest Bank Limited Debenture 2085,1160.0,1160.0,1160.0,1160.0,1160.0,1170.0,-10.0,,50.0,58000.0,2.0,0.0,0.0,-0.8547008547008548,29000.0,1160.0
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,EBLD86,Everest Bank Limited,1090.0,1090.0,1060.0,1060.0,1060.0,1105.0,-45.0,,3162.0,3355062.5,7.0,30.0,2.7522935779816518,-4.072398190045249,479294.64285714284,1061.0570841239721
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,EBLD91,Everest Bank Limited Debenture 2091,1100.0,1102.0,1088.1,1090.0,1090.0,1098.0,-8.0,,165.0,180917.0,8.0,13.900000000000091,1.2636363636363719,-0.7285974499089253,22614.625,1096.4666666666667
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,EDBL,Excel Development Bank Ltd.,578.9,584.0,577.3,582.8,582.8,584.9,-2.1000000000000227,,6023.0,3495689.5,45.0,6.7000000000000455,1.1573674209708145,-0.3590357326038678,77681.98888888888,580.3900879960153
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,EHPL,Eastern Hydropower Limited,405.0,411.8,397.0,402.0,402.0,405.0,-3.0,,12909.0,5167440.5,97.0,14.800000000000011,3.654320987654324,-0.7407407407407408,53272.5824742268,400.2975056162367
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,ENL,Emerging Nepal Limited,855.0,900.0,855.0,894.0,894.0,899.9,-5.899999999999977,,891.0,784596.6,20.0,45.0,5.263157894736842,-0.6556284031559038,39229.83,880.579797979798
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,789.1,799.9,787.0,792.0,792.0,786.1,5.899999999999977,,18532.0,14641021.1,122.0,12.899999999999977,1.6347737929286499,0.7505406436840067,120008.36967213114,790.039990287071
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,1041.0,1063.0,1041.0,1062.0,1062.0,1047.2,14.799999999999955,,1114.0,1174386.3,41.0,22.0,2.1133525456292026,1.4132925897631736,28643.56829268293,1054.2067324955117
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,GBBD85,"Garima Debenture, 2085",1085.0,1085.0,1085.0,1085.0,1085.0,1100.0,-15.0,,10.0,10850.0,1.0,0.0,0.0,-1.3636363636363635,10850.0,1085.0
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,GBBL,Garima Bikas Bank Limited,419.0,423.9,419.0,421.0,421.0,419.0,2.0,,28276.0,11899614.4,114.0,4.899999999999977,1.1694510739856747,0.47732696897374705,104382.58245614036,420.8379685952752
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,GBILD84/85,"Global IME Bank Debenture, 2084/85",1155.0,1155.0,1155.0,1155.0,1155.0,1155.0,0.0,,25.0,28875.0,1.0,0.0,0.0,0.0,28875.0,1155.0
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,GBIME,Global IME Bank Limited,239.0,241.0,238.0,240.4,240.4,239.0,1.4000000000000057,,79208.0,18993511.0,373.0,3.0,1.2552301255230125,0.5857740585774083,50920.94101876675,239.79283658216343
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,GBIMESY2,Global IME Sammunat Yojana -2,9.3,9.8,9.21,9.35,9.35,9.35,0.0,,13000.0,123790.0,20.0,0.5899999999999999,6.344086021505374,0.0,6189.5,9.522307692307692
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,776.0,789.9,776.0,784.0,784.0,780.9,3.1000000000000227,,4096.0,3207615.5,53.0,13.899999999999977,1.791237113402059,0.3969778460750446,60521.04716981132,783.1092529296875
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,GCIL,Ghorahi Cement Industry Limited,431.0,445.0,427.7,439.0,439.0,431.0,8.0,,79744.0,35104631.4,422.0,17.30000000000001,4.013921113689098,1.8561484918793503,83186.33033175355,440.21658557383626
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,GFCL,Goodwill Finance Limited,622.1,630.0,620.0,623.0,623.0,625.2,-2.2000000000000455,,11040.0,6868818.5,72.0,10.0,1.6074586079408455,-0.3518873960332766,95400.25694444444,622.175588768116
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,GHL,Ghalemdi Hydro Limited,257.0,257.0,242.0,245.0,245.0,245.0,0.0,,49929.0,12175646.3,166.0,15.0,5.836575875486381,0.0,73347.26686746988,243.85920607262315
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,GIBF1,Global IME Balanced Fund-1,10.8,11.15,10.8,10.87,10.87,11.0,-0.13000000000000078,,19450.0,214647.5,28.0,0.34999999999999964,3.240740740740737,-1.181818181818189,7665.982142857143,11.03586118251928
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1132.0,1154.3,1121.0,1140.0,1140.0,1132.0,8.0,,475.0,534323.0,15.0,33.299999999999955,2.941696113074201,0.7067137809187279,35621.53333333333,1124.8905263157894
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1832.0,1832.0,1800.0,1822.0,1822.0,1832.0,-10.0,,132.0,238649.1,10.0,32.0,1.7467248908296942,-0.5458515283842794,23864.91,1807.9477272727272
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,GLH,GreenLife Hydropower Limited,278.0,278.0,274.2,276.1,276.1,277.0,-0.8999999999999773,,44978.0,12410992.9,190.0,3.8000000000000114,1.366906474820148,-0.32490974729241057,65321.0152631579,275.9347436524523
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1346.9,1346.9,1280.0,1308.9,1308.9,1311.0,-2.099999999999909,,580.0,746628.0,8.0,66.90000000000009,4.966961170094297,-0.1601830663615491,93328.5,1287.2896551724139
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,475.0,475.0,461.2,464.5,464.5,469.0,-4.5,,4605.0,2141842.5,36.0,13.800000000000011,2.905263157894739,-0.9594882729211088,59495.625,465.1123778501629
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,GMLI,Guardian Micro Life Insurance Limited ,1322.9,1322.9,1271.0,1282.0,1282.0,1298.0,-16.0,,1267.0,1642538.1,52.0,51.90000000000009,3.923199032428762,-1.2326656394453006,31587.271153846155,1296.3994475138122
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,GRDBL,Green Development Bank Ltd.,1062.0,1097.0,1062.0,1086.0,1086.0,1075.0,11.0,,7912.0,8587564.6,97.0,35.0,3.295668549905838,1.0232558139534882,88531.59381443298,1085.3848078867543
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,GSY,Garima Samriddhi Yojana,9.99,9.99,9.95,9.99,9.99,9.99,0.0,,2600.0,25930.0,21.0,0.040000000000000924,0.4004004004004097,0.0,1234.7619047619048,9.973076923076922
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,GUFL,Gurkhas Finance Ltd.,544.0,545.0,535.0,538.0,538.0,539.0,-1.0,,6920.0,3723758.2,54.0,10.0,1.8382352941176472,-0.1855287569573284,68958.48518518519,538.1153468208092
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,GVL,Green Ventures Limited,502.0,503.0,495.0,499.6,499.6,497.0,2.6000000000000227,,23220.0,11561172.6,161.0,8.0,1.593625498007968,0.5231388329979926,71808.52546583851,497.89718346253227
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,H8020,Himalayan 80-20,11.75,12.56,11.75,12.25,12.25,12.0,0.25,,37450.0,460338.4,26.0,0.8100000000000005,6.893617021276601,2.083333333333333,17705.32307692308,12.29208010680908
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,HATHY,Hathway Investment Nepal Limited,800.0,803.0,794.0,800.0,800.0,800.0,0.0,,5632.0,4487915.3,79.0,9.0,1.125,0.0,56809.05443037974,796.8599609375
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,HBL,Himalayan Bank Limited,202.1,204.9,202.1,204.9,204.9,204.9,0.0,,42132.0,8589281.8,577.0,2.8000000000000114,1.3854527461652704,0.0,14886.103639514733,203.86598784771672
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,HBLD86,"Himalayan Bank Limited Bond, 2086",1177.0,1177.0,1154.3,1154.3,1154.3,1190.0,-35.700000000000045,,5380.0,6213306.5,4.0,22.700000000000045,1.9286321155480073,-3.0000000000000036,1553326.625,1154.88968401487
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,HDHPC,Himal Dolakha Hydropower Company Limited,228.1,232.5,222.5,230.8,230.8,227.7,3.1000000000000227,,337758.0,77482042.1,702.0,10.0,4.384042086804033,1.3614404918752845,110373.27934472934,229.4010566737131
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,HDL,Himalayan Distillery Limited,1173.8,1176.9,1168.0,1175.0,1175.0,1173.8,1.2000000000000455,,25377.0,29758945.0,361.0,8.900000000000091,0.7582211620378336,0.10223206679162083,82434.75069252077,1172.673877920952
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,HEI,Himalayan Everest Insurance Limited,547.6,547.6,530.5,536.0,536.0,532.8,3.2000000000000455,,8271.0,4435480.6,35.0,17.100000000000023,3.122717311906505,0.6006006006006092,126728.01714285713,536.2689638495949
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,HEIP,Himalayan Everest Insurance Limited Promoter,323.0,323.0,323.0,323.0,323.0,331.0,-8.0,,80.0,25840.0,1.0,0.0,0.0,-2.416918429003021,25840.0,323.0
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,HFIN,Hotel Forest Inn Limited,1010.0,1010.0,986.0,988.1,988.1,1008.7,-20.600000000000023,,41839.0,41662787.2,1045.0,24.0,2.376237623762376,-2.0422325765837237,39868.695885167464,995.7883123401612
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,HHL,Himalayan Hydropower Limited,351.5,372.9,351.5,369.0,369.0,370.0,-1.0,,56335.0,20748192.9,221.0,21.399999999999977,6.088193456614502,-0.2702702702702703,93883.22579185519,368.300220111831
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,HIDCL,Hydorelectricity Investment and Development Company Ltd,275.0,276.8,272.4,274.0,274.0,272.9,1.1000000000000227,,92338.0,25325032.3,304.0,4.400000000000034,1.6000000000000125,0.40307805056798196,83306.02730263158,274.2644664168598
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,207.0,209.8,206.0,208.8,208.8,207.0,1.8000000000000114,,135621.0,28149801.5,255.0,3.8000000000000114,1.8357487922705369,0.8695652173913099,110391.37843137255,207.56226174412518
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,HIMSTAR,Him Star Urja Company Limited,894.0,898.9,870.1,884.9,884.9,894.0,-9.100000000000023,,7842.0,6911765.5,132.0,28.799999999999955,3.221476510067109,-1.0178970917225976,52361.85984848485,881.3779010456516
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,889.0,903.0,880.0,881.0,881.0,887.0,-6.0,,197.0,174808.3,6.0,23.0,2.5871766029246346,-0.6764374295377678,29134.716666666664,887.3517766497462
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,HLI,Himalayan Life Insurance Limited,342.0,345.0,341.0,342.6,342.6,341.8,0.8000000000000114,,30755.0,10565292.9,272.0,4.0,1.1695906432748537,0.23405500292569084,38842.98860294118,343.5309022923102
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,HLICF,HLI Large Cap Fund,8.8,9.0,8.8,9.0,9.0,8.9,0.09999999999999964,,24670.0,219455.5,22.0,0.1999999999999993,2.2727272727272645,1.1235955056179736,9975.25,8.895642480745845
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,HPPL,Himalayan Power Partner Ltd.,389.5,389.5,383.0,385.0,385.0,384.9,0.10000000000002274,,34466.0,13252917.3,169.0,6.5,1.6688061617458279,0.02598077422707788,78419.62899408284,384.5214791388615
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,HRL,Himalayan Reinsurance Limited,659.8,659.8,648.0,650.0,650.0,653.9,-3.8999999999999773,,66358.0,43222694.4,687.0,11.799999999999955,1.7884207335556161,-0.5964214711729587,62915.130131004364,651.3561951837005
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,HURJA,Himalaya Urja Bikas Company Limited,262.1,264.0,260.1,262.4,262.4,262.1,0.2999999999999545,,78902.0,20672877.5,260.0,3.8999999999999773,1.4879816863792357,0.114460129721463,79511.06730769231,262.00701503130466
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,ICFC,ICFC Finance Limited,623.0,632.0,620.4,629.7,629.7,632.0,-2.2999999999999545,,8482.0,5287439.8,54.0,11.600000000000023,1.861958266452652,-0.3639240506329042,97915.55185185185,623.3718226833294
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,ICFCD88,9% ICFC Finance Limited Debenture 2088,1145.0,1145.0,1145.0,1145.0,1145.0,1135.0,10.0,,25.0,28625.0,1.0,0.0,0.0,0.881057268722467,28625.0,1145.0
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,ICFCD89,8% ICFC Finance Limited Debenture 2089,1095.0,1095.0,1090.0,1090.0,1090.0,1100.0,-10.0,,80.0,87475.0,4.0,5.0,0.45662100456621,-0.9090909090909091,21868.75,1093.4375
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,IGI,IGI Prudential insurance Limited,444.0,450.0,436.0,440.0,440.0,438.5,1.5,,11046.0,4863448.8,70.0,14.0,3.153153153153153,0.34207525655644244,69477.84,440.29049429657795
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,IHL,Ingwa Hydropower Limited,447.0,447.0,422.2,428.0,428.0,443.0,-15.0,,57727.0,24923404.4,324.0,24.80000000000001,5.548098434004476,-3.3860045146726865,76924.08765432099,431.7460529734786
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,938.0,944.0,905.0,938.0,938.0,938.0,0.0,,8101.0,7403512.9,54.0,39.0,4.157782515991471,0.0,137102.09074074074,913.9011109739539
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,ILI,IME Life Insurance Company Limited,440.0,447.0,440.0,447.0,447.0,442.0,5.0,,13287.0,5915232.7,200.0,7.0,1.5909090909090908,1.1312217194570136,29576.163500000002,445.18948596372394
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,JBBL,Jyoti Bikas Bank Limited,380.0,380.0,346.9,363.0,363.0,364.9,-1.8999999999999773,,39504.0,14249720.2,174.0,33.10000000000002,8.71052631578948,-0.5206906001644225,81894.94367816091,360.71588193600644
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,JBBLPO,Jyoti Bikash  Bank Ltd. Promoter Share,181.4,181.4,181.4,181.4,181.4,181.4,0.0,,12516.0,2270402.4,1.0,0.0,0.0,0.0,2270402.4,181.4
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,JBLB,Jeevan Bikas Laghubitta  Bittya Sanstha Ltd,1374.4,1374.4,1309.0,1313.8,1313.8,1309.0,4.7999999999999545,,3953.0,5207408.0,110.0,65.40000000000009,4.75844004656578,0.36669213139801027,47340.07272727273,1317.3306349607892
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,JFL,Janaki Finance Company Limited,405.2,412.0,405.1,412.0,412.0,408.0,4.0,,2094.0,853067.6,21.0,6.899999999999977,1.7028627838104584,0.9803921568627451,40622.26666666666,407.38662846227317
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,JHAPA,Jhapa Energy Limited,1480.0,1597.0,1471.0,1525.0,1525.0,1500.0,25.0,,22792.0,34694480.8,454.0,126.0,8.513513513513514,1.6666666666666667,76419.56123348017,1522.2218673218672
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,JOSHI,Joshi Hydropower Development Company Ltd,289.9,290.0,285.4,288.0,288.0,286.0,2.0,,8464.0,2434595.4,66.0,4.600000000000023,1.5867540531217739,0.6993006993006993,36887.80909090909,287.6412334593573
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1080.2,1092.0,1080.0,1085.1,1085.1,1100.0,-14.900000000000091,,386.0,419095.5,6.0,12.0,1.1109053878911312,-1.3545454545454627,69849.25,1085.7396373056995
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,KBL,Kumari Bank Limited,209.4,229.0,209.4,221.3,221.3,220.4,0.9000000000000057,,261078.0,57585773.0,616.0,19.599999999999994,9.360076408787007,0.4083484573502748,93483.39772727272,220.56922835321245
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,KBLD86,10.25% KBL Debenture 2086,1185.0,1185.0,1185.0,1257.0,1257.0,1185.0,72.0,,10.0,12387.5,2.0,0.0,0.0,6.075949367088607,6193.75,1238.75
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,KBSH,Kutheli Bukhari Small Hydropower Limited,1637.0,1637.0,1580.0,1617.9,1617.9,1590.0,27.90000000000009,,520.0,827970.8,20.0,57.0,3.481979230299328,1.754716981132081,41398.54,1592.2515384615385
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,KDBY,Kumari Dhanabriddhi Yojana,11.47,11.67,11.46,11.51,11.51,11.47,0.03999999999999915,,477100.0,5509311.0,65.0,0.20999999999999908,1.8308631211856936,0.3487358326067929,84758.63076923077,11.547497380004192
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,KDL,Kalinchowk Darshan Limited,835.0,839.9,827.1,835.5,835.5,835.0,0.5,,1405.0,1173235.1,56.0,12.799999999999955,1.5329341317365215,0.059880239520958084,20950.62678571429,835.0427758007119
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,KEF,Kumari Equity Fund,10.98,11.15,10.98,11.0,11.0,10.99,0.009999999999999787,,263899.0,2917153.9,33.0,0.16999999999999993,1.5482695810564657,0.09099181073703173,88398.60303030303,11.05405439202119
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,KHPL,Kalinchock Hydropower Limited,326.7,376.8,326.7,376.8,376.8,327.7,49.10000000000002,,60.0,21108.0,6.0,50.10000000000002,15.335169880624433,14.983216356423565,3518.0,351.8
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,KKHC,Khanikhola Hydropower Co. Ltd.,282.4,282.4,265.1,267.0,267.0,269.0,-2.0,,41702.0,11156395.7,204.0,17.299999999999955,6.126062322946161,-0.7434944237918215,54688.21421568627,267.52663421418634
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,850.0,928.5,850.0,874.9,874.9,872.0,2.8999999999999773,,316.0,276074.9,18.0,78.5,9.235294117647058,0.33256880733944694,15337.494444444446,873.6547468354431
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,KPCL,Kalika power Company Ltd,509.1,509.1,495.1,501.4,501.4,500.0,1.3999999999999773,,4194.0,2096099.6,49.0,14.0,2.7499508937340402,0.2799999999999954,42777.54285714286,499.7853123509776
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,KSBBL,Kamana Sewa Bikas Bank Limited,482.2,495.0,482.2,493.0,493.0,490.0,3.0,,65923.0,32469151.8,166.0,12.800000000000011,2.654500207382831,0.6122448979591837,195597.30000000002,492.531465497626
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,KSY,Kumari Sabal Yojana,9.74,10.0,9.6,9.83,9.83,9.74,0.08999999999999986,,8050.0,79713.5,16.0,0.40000000000000036,4.106776180698155,0.9240246406570828,4982.09375,9.902298136645962
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,LBBL,Lumbini Bikas Bank Ltd.,491.0,493.7,485.0,490.8,490.8,490.5,0.30000000000001137,,54662.0,26668484.9,162.0,8.699999999999989,1.771894093686352,0.06116207951070568,164620.27716049383,487.87978668910756
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,LBBLD89,11% L.B.B.L. Debenture 2089,1245.0,1280.0,1245.0,1280.0,1280.0,1260.0,20.0,,51.0,64370.0,2.0,35.0,2.8112449799196786,1.5873015873015872,32185.0,1262.1568627450981
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,LBLD86,10% Laxmi Bank Debenture 2086,1144.0,1144.0,1144.0,1208.0,1208.0,1175.0,33.0,,16.0,18368.0,2.0,0.0,0.0,2.8085106382978724,9184.0,1148.0
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,LBLD88,8.5% Laxmi Bank Debenture 2088,1087.4,1087.4,1063.0,1063.0,1063.0,1084.4,-21.40000000000009,,359.0,383525.0,5.0,24.40000000000009,2.2438844951259966,-1.9734415344891267,76705.0,1068.3147632311977
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,LEC,Liberty Energy Company Limited,242.2,242.2,230.0,233.5,233.5,233.4,0.09999999999999432,,124707.0,29074310.3,336.0,12.199999999999989,5.037159372419484,0.04284490145672421,86530.68541666667,233.1409648215417
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,LICN,Life Insurance Corporation (Nepal) Limited,815.0,822.5,810.2,818.0,818.0,815.0,3.0,,7644.0,6220128.4,61.0,12.299999999999955,1.5092024539877245,0.36809815950920244,101969.31803278689,813.7268969126112
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,936.0,960.0,936.0,955.0,955.0,936.2,18.799999999999955,,168.0,159134.0,10.0,24.0,2.564102564102564,2.00811792352061,15913.4,947.2261904761905
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,LSL,Laxmi Sunrise Bank Limited,226.9,226.9,222.0,225.0,225.0,225.8,-0.8000000000000114,,124190.0,27924275.5,215.0,4.900000000000006,2.1595416483032195,-0.35429583702392,129880.3511627907,224.85124003542958
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,LUK,Laxmi Unnati Kosh,10.3,10.34,10.15,10.15,10.15,10.2,-0.049999999999998934,,6700.0,68089.0,7.0,0.1899999999999995,1.8446601941747525,-0.49019607843136215,9727.0,10.162537313432836
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,LVF2,Laxmi Value Fund 2,10.0,10.3,10.0,10.0,10.0,9.92,0.08000000000000007,,3900.0,39740.0,22.0,0.3000000000000007,3.000000000000007,0.8064516129032264,1806.3636363636363,10.189743589743589
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,MABEL,Mabilung Energy Limited,740.0,748.9,723.2,736.4,736.4,739.0,-2.6000000000000227,,37564.0,27618230.1,357.0,25.699999999999932,3.472972972972964,-0.3518267929634672,77361.98907563026,735.2313411777234
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,MAKAR,Makar Jitumaya Suri Hydropower Limited,482.5,515.0,482.5,510.0,510.0,507.8,2.1999999999999886,,9660.0,4916780.0,81.0,32.5,6.7357512953367875,0.4332414336352872,60700.98765432099,508.98343685300205
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,MANDU,Mandu Hydropower Limited,820.0,835.0,820.0,830.0,830.0,830.0,0.0,,687.0,566746.0,23.0,15.0,1.8292682926829267,0.0,24641.130434782608,824.957787481805
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,890.0,905.0,866.0,882.0,882.0,892.0,-10.0,,829.0,732218.2,22.0,39.0,4.382022471910112,-1.1210762331838564,33282.645454545454,883.2547647768395
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,284.1,291.9,284.1,291.9,291.9,288.0,3.8999999999999773,,19196.0,5569076.4,223.0,7.7999999999999545,2.7455121436113883,1.3541666666666587,24973.43677130045,290.11650343821634
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,MBL,Machhapuchhre Bank Limited,254.0,254.9,250.0,253.2,253.2,254.0,-0.8000000000000114,,135690.0,34266566.2,184.0,4.900000000000006,1.9291338582677189,-0.3149606299212643,186231.3380434783,252.53567838455305
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,MBLD2085,10.25% Machhapuchhre Bank Debenture 2085,1164.0,1164.0,1129.1,1129.1,1129.1,1200.0,-70.90000000000009,,25.0,28576.5,2.0,34.90000000000009,2.9982817869415883,-5.908333333333341,14288.25,1143.06
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,MBLEF,MBL Equity Fund,10.0,10.25,10.0,10.23,10.23,10.03,0.20000000000000107,,121600.0,1238694.0,17.0,0.25,2.5,1.9940179461615262,72864.35294117648,10.186628289473685
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,MCHL,Menchhiyam Hydropower Limited,318.4,326.8,318.4,322.9,322.9,322.0,0.8999999999999773,,8972.0,2876661.0,71.0,8.400000000000034,2.63819095477388,0.27950310559005503,40516.35211267605,320.6265046812305
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,MDB,Miteri Development Bank Limited,610.0,612.4,606.0,612.4,612.4,611.0,1.3999999999999773,,4898.0,2985099.0,31.0,6.399999999999977,1.0491803278688487,0.22913256955809777,96293.51612903226,609.4526337280523
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,MEHL,Manakamana Engineering Hydropower Limited,385.0,391.0,380.0,380.0,380.0,380.1,-0.10000000000002274,,3553.0,1353494.4,49.0,11.0,2.857142857142857,-0.026308866087877594,27622.33469387755,380.9441035744441
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,MEL,Modi Energy Limited,235.0,248.0,235.0,248.0,248.0,242.0,6.0,,19013.0,4643268.6,174.0,13.0,5.531914893617021,2.479338842975207,26685.45172413793,244.21546310419185
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,MEN,Mountain Energy Nepal Limited,613.0,623.9,609.0,620.0,620.0,607.9,12.100000000000023,,146579.0,90416541.3,654.0,14.899999999999977,2.4306688417618236,1.9904589570653104,138251.59220183486,616.8451231076757
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,MERO,Mero Microfinance Bittiya Sanstha Ltd.,717.0,729.0,716.0,729.0,729.0,717.0,12.0,,4120.0,2973110.0,42.0,13.0,1.813110181311018,1.6736401673640167,70788.33333333333,721.6286407766991
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,MFIL,Manjushree Finance Ltd.,780.0,815.0,780.0,791.0,791.0,794.0,-3.0,,18374.0,14501543.7,150.0,35.0,4.487179487179487,-0.3778337531486146,96676.958,789.2426091215848
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,MFLD85,9.5% Manjushree Finance Limited Debenture 2085,1120.7,1120.7,1064.0,1064.0,1064.0,1134.5,-70.5,,10697.0,11390580.5,11.0,56.700000000000045,5.059337913803876,-6.21419127368885,1035507.3181818182,1064.8387865756754
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,MHCL,Molung Hydropower Company Limited,358.5,365.0,356.1,360.0,360.0,362.0,-2.0,,2517.0,910189.0,50.0,8.899999999999977,2.482566248256618,-0.5524861878453038,18203.78,361.616607071911
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,MHL,Mandakini Hydropower Limited,504.0,506.9,500.0,506.5,506.5,505.1,1.3999999999999773,,10989.0,5520641.1,71.0,6.899999999999977,1.3690476190476146,0.27717283706196344,77755.50845070422,502.37884247884244
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,MHNL,Mountain Hydro Nepal Limited,274.0,275.8,270.0,273.9,273.9,274.0,-0.10000000000002274,,11115.0,3028528.3,65.0,5.800000000000011,2.1167883211678875,-0.0364963503649718,46592.74307692307,272.47218173639226
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,MKCL,Muktinath Krishi Company Limited,1295.0,1299.0,1272.0,1296.0,1296.0,1290.0,6.0,,1071.0,1374103.0,28.0,27.0,2.084942084942085,0.46511627906976744,49075.107142857145,1283.0093370681607
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,MKHC,Maya Khola Hydropower Company Limited,337.0,337.0,326.0,334.4,334.4,337.0,-2.6000000000000227,,27800.0,9248814.9,143.0,11.0,3.2640949554896146,-0.7715133531157338,64677.027272727275,332.69118345323744
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,MKHL,Mai Khola Hydropower Limited,559.0,559.0,550.0,552.0,552.0,558.0,-6.0,,3047.0,1681302.2,65.0,9.0,1.6100178890876566,-1.0752688172043012,25866.187692307692,551.7893665900885
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,MKJC,Mailung Khola Jal Vidhyut Company Limited,509.5,513.0,497.0,512.6,512.6,505.9,6.7000000000000455,,9478.0,4816207.0,65.0,16.0,3.140333660451423,1.3243724056137667,74095.4923076923,508.1459168600971
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1195.0,1200.0,1190.0,1200.0,1200.0,1196.0,4.0,,1014.0,1211923.0,19.0,10.0,0.8368200836820083,0.33444816053511706,63785.42105263158,1195.1903353057198
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,MLBL,Mahalaxmi Bikas Bank Ltd.,366.0,373.0,366.0,369.9,369.9,367.0,2.8999999999999773,,15867.0,5853170.7,96.0,7.0,1.912568306010929,0.7901907356948167,60970.528125000004,368.8895632444697
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1289.0,1293.0,1254.3,1290.0,1290.0,1289.0,1.0,,320.0,405358.2,14.0,38.700000000000045,3.002327385570213,0.07757951900698215,28954.157142857144,1266.744375
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1830.0,1835.0,1800.0,1819.0,1819.0,1801.0,18.0,,462.0,835216.0,18.0,35.0,1.912568306010929,0.9994447529150472,46400.88888888889,1807.82683982684
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,MMF1,Mega Mutual Fund -1,9.32,9.6,9.32,9.48,9.48,9.55,-0.07000000000000028,,15997.0,150287.59,32.0,0.27999999999999936,3.0042918454935554,-0.7329842931937203,4696.4871875,9.394735887978996
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,520.0,535.0,519.0,531.0,531.0,513.0,18.0,,20298.0,10721973.1,208.0,16.0,3.076923076923077,3.508771929824561,51547.94759615384,528.2280569514238
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,MNBBL,Muktinath Bikas Bank Ltd.,376.5,377.0,371.0,376.0,376.0,375.0,1.0,,33110.0,12410323.8,198.0,6.0,1.593625498007968,0.26666666666666666,62678.40303030304,374.82101479915434
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,MND84/85,Muktinath Debenture 2084/85,1075.0,1075.0,1061.0,1061.0,1061.0,1072.7,-11.700000000000045,,804.0,854446.2,5.0,14.0,1.302325581395349,-1.0907056959075272,170889.24,1062.7440298507463
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,MNMF1,Muktinath Mutual Fund 1,9.73,10.03,9.73,10.01,10.01,9.8,0.20999999999999908,,30730.0,302404.7,27.0,0.29999999999999893,3.0832476875642234,2.142857142857133,11200.174074074075,9.840699642043607
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,MPFL,Multipurpose Finance Company  Limited,616.2,623.0,610.1,620.9,620.9,619.9,1.0,,9601.0,5915823.1,53.0,12.899999999999977,2.0934761441090517,0.16131634134537828,111619.30377358489,616.1673888136652
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,MSHL,Mid Solu Hydropower Limited,707.0,707.0,692.3,694.0,694.0,708.0,-14.0,,1422.0,989765.9,24.0,14.700000000000045,2.0792079207920855,-1.977401129943503,41240.245833333334,696.0379043600562
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1235.0,1271.0,1235.0,1256.0,1256.0,1243.5,12.5,,1124.0,1400958.8,29.0,36.0,2.91497975708502,1.0052271813429836,48308.92413793103,1246.4046263345197
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,NABBC,Narayani Development Bank Limited,960.0,1018.0,917.0,960.0,960.0,941.9,18.100000000000023,,4892.0,4689937.1,61.0,101.0,10.520833333333334,1.9216477333050244,76884.21475409836,958.6952371218315
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,NABIL,Nabil Bank Limited,538.7,540.0,534.0,537.0,537.0,537.0,0.0,,68884.0,37050047.9,496.0,6.0,1.1137924633376646,0.0,74697.67721774193,537.8614467800941
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,NABILD2089,7% Nabil Debenture 2089,1102.0,1102.0,1102.0,1102.0,1102.0,1135.0,-33.0,,25.0,27550.0,1.0,0.0,0.0,-2.907488986784141,27550.0,1102.0
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,NABILD87,9% Nabil Debenture 2087,1133.1,1133.1,1133.1,1133.1,1133.1,1150.0,-16.90000000000009,,25.0,28327.5,1.0,0.0,0.0,-1.469565217391312,28327.5,1133.1
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,745.0,756.0,736.0,756.0,756.0,745.0,11.0,,1017.0,761676.0,22.0,20.0,2.684563758389262,1.476510067114094,34621.63636363636,748.9439528023598
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,NBBD2085,10.25% NBBL Debenture 2085,1127.0,1127.0,1103.0,1103.0,1103.0,1125.9,-22.90000000000009,,425.0,470322.5,5.0,24.0,2.129547471162378,-2.0339284128253032,94064.5,1106.6411764705883
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,NBF2,NABIL BALANCED FUND-2,10.0,10.19,9.73,10.19,10.19,10.0,0.1899999999999995,,66915.0,679690.9,15.0,0.4599999999999991,4.599999999999991,1.899999999999995,45312.72666666667,10.157526712994096
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,NBF3,Nabil Balanced Fund-3,9.98,9.98,9.9,9.98,9.98,9.98,0.0,,8050.0,79957.5,21.0,0.08000000000000007,0.8016032064128262,0.0,3807.5,9.932608695652174
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,NBL,Nepal Bank Limited,257.5,274.8,257.5,273.7,273.7,271.0,2.6999999999999886,,59175.0,16182374.6,260.0,17.30000000000001,6.718446601941752,0.9963099630996268,62239.902307692304,273.4664064216307
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,NBLD85,Nabil Debenture 2085,1084.0,1085.0,1084.0,1085.0,1085.0,1085.0,0.0,,40125.0,43535525.0,4.0,1.0,0.09225092250922509,0.0,10883881.25,1084.997507788162
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,NBLD87,8.5% Nepal Bank Debenture 2087,1110.1,1110.1,1110.1,1110.1,1110.1,1130.0,-19.90000000000009,,80.0,88808.0,1.0,0.0,0.0,-1.7610619469026627,88808.0,1110.1
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1565.0,1565.0,1532.0,1563.0,1563.0,1557.0,6.0,,386.0,594677.6,16.0,33.0,2.1086261980830674,0.3853564547206166,37167.35,1540.6155440414507
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,NFS,Nepal Finance Ltd.,572.2,578.9,564.1,570.0,570.0,573.0,-3.0,,6610.0,3778767.4,65.0,14.799999999999955,2.5865082139112117,-0.5235602094240838,58134.88307692308,571.6743419062027
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,NGPL,Ngadi Group Power Ltd.,455.0,458.1,450.0,455.5,455.5,453.5,2.0,,345642.0,157012496.5,662.0,8.100000000000023,1.7802197802197852,0.4410143329658214,237178.99773413897,454.26336064482905
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,NHDL,Nepal Hydro Developers Ltd.,651.7,651.7,635.0,642.2,642.2,633.0,9.200000000000045,,1195.0,772521.5,22.0,16.700000000000045,2.562528770906866,1.453396524486579,35114.61363636364,646.4615062761507
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,NHPC,National Hydro Power Company Limited,280.0,305.0,280.0,301.0,301.0,293.0,8.0,,1073288.0,321530116.0,1982.0,25.0,8.928571428571429,2.7303754266211606,162225.08375378407,299.5748727275438
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,NIBLGF,NIBL Growth Fund,9.78,9.78,9.31,9.32,9.32,9.5,-0.17999999999999972,,3150.0,29822.0,12.0,0.46999999999999886,4.805725971370132,-1.8947368421052602,2485.1666666666665,9.467301587301588
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,NIBLSTF,NIBL Stable Fund,9.16,9.34,9.16,9.33,9.33,9.34,-0.009999999999999787,,3810.0,34995.6,18.0,0.17999999999999972,1.9650655021834031,-0.10706638115631464,1944.1999999999998,9.1851968503937
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,NIBSF2,NIBL Samriddhi Fund -2,9.19,9.6,9.19,9.58,9.58,9.46,0.11999999999999922,,5950.0,56117.0,12.0,0.41000000000000014,4.461371055495105,1.2684989429175393,4676.416666666667,9.43142857142857
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,NICA,NIC Asia Bank Ltd.,354.0,354.0,349.0,350.5,350.5,347.3,3.1999999999999886,,56407.0,19837004.2,258.0,5.0,1.4124293785310735,0.9213936078318423,76887.61317829457,351.67628485826225
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,NICAD2091,7% NIC ASIA Debenture 2091,1051.5,1065.0,1051.5,1065.0,1065.0,1084.0,-19.0,,50.0,52912.5,2.0,13.5,1.2838801711840229,-1.7527675276752765,26456.25,1058.25
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,NICBF,NIC Asia Balanced Fund,9.7,9.8,9.7,9.7,9.7,9.75,-0.05000000000000071,,5365.0,52050.5,5.0,0.10000000000000142,1.0309278350515612,-0.5128205128205201,10410.1,9.701863932898416
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,NICFC,NIC Asia Flexi CAP Fund,9.35,9.59,9.32,9.59,9.59,9.55,0.03999999999999915,,12400.0,116759.0,20.0,0.2699999999999996,2.887700534759354,0.418848167539258,5837.95,9.416048387096774
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,NICGF2,NIC ASIA Growth Fund-2,9.8,9.8,9.28,9.72,9.72,9.69,0.030000000000001137,,1600.0,15205.0,15.0,0.5200000000000014,5.306122448979606,0.309597523219826,1013.6666666666666,9.503125
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,NICL,Nepal Insurance Co. Ltd.,501.1,514.0,501.1,510.0,510.0,506.0,4.0,,10260.0,5222894.8,90.0,12.899999999999977,2.574336459788461,0.7905138339920948,58032.16444444444,509.05407407407404
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,580.0,596.0,571.1,579.9,579.9,588.5,-8.600000000000023,,8337.0,4825957.7,124.0,24.899999999999977,4.2931034482758585,-1.461342395921839,38919.01370967742,578.8602255007797
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,NICSF,NIC Asia Select Fund 30,9.07,9.34,9.07,9.32,9.32,9.3,0.019999999999999574,,4925.0,45350.5,16.0,0.2699999999999996,2.9768467475192897,0.2150537634408556,2834.40625,9.208223350253807
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,NIFRA,Nepal Infrastructure Bank Limited,269.9,269.9,265.2,269.0,269.0,266.7,2.3000000000000114,,93897.0,25085140.8,525.0,4.699999999999989,1.7413856984068135,0.8623922009748825,47781.220571428574,267.1559346943992
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,NIFRAGED,Nifra Green Energy Debenture 6% - 2088/89,1062.0,1062.0,1054.0,1054.0,1054.0,1094.8,-40.799999999999955,,213.0,224815.0,3.0,8.0,0.7532956685499058,-3.7267080745341574,74938.33333333333,1055.469483568075
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,NIL,Neco Insurance Limited,633.4,633.4,625.1,632.0,632.0,627.0,5.0,,5380.0,3389786.1,51.0,8.299999999999955,1.3103883801705012,0.7974481658692184,66466.39411764705,630.0717657992565
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,NIMB,Nepal Investment Mega Bank Limited,210.0,210.0,198.6,200.6,200.6,200.7,-0.09999999999999432,,132132.0,26494744.5,402.0,11.400000000000006,5.4285714285714315,-0.04982561036372413,65907.32462686567,200.51724411951685
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,NIMBD90,10% NIMB Debenture 2090,1223.0,1223.0,1218.0,1218.0,1218.0,1245.0,-27.0,,53.0,64679.0,3.0,5.0,0.4088307440719542,-2.1686746987951806,21559.666666666668,1220.3584905660377
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,NLG,NLG Insurance Company Ltd.,574.0,585.0,569.0,574.0,574.0,583.9,-9.899999999999977,,29737.0,17001280.5,146.0,16.0,2.7874564459930316,-1.6954958040760366,116447.12671232877,571.7214413020815
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,NLIC,Nepal Life Insurance Co. Ltd.,770.1,776.0,765.2,774.2,774.2,768.2,6.0,,11818.0,9127959.7,110.0,10.799999999999955,1.4024152707440534,0.7810466024472793,82981.45181818181,772.3777035031308
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,NLICL,National Life Insurance Co. Ltd.,591.0,597.9,585.2,594.0,594.0,591.0,3.0,,20475.0,12036736.0,65.0,12.699999999999932,2.148900169204726,0.5076142131979695,185180.55384615384,587.8747741147741
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,NMB,NMB Bank Limited,251.0,251.0,245.0,249.4,249.4,248.0,1.4000000000000057,,43585.0,10804689.5,154.0,6.0,2.3904382470119523,0.5645161290322603,70160.32142857143,247.89926580245498
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,NMB50,NMB 50,10.57,10.84,10.57,10.84,10.84,10.84,0.0,,600.0,6405.0,3.0,0.2699999999999996,2.554399243140961,0.0,2135.0,10.675
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,NMBD2085,10 % NMB DEBENTURE 2085,1160.0,1160.0,1160.0,1160.0,1160.0,1160.0,0.0,,50.0,58000.0,2.0,0.0,0.0,0.0,29000.0,1160.0
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,NMBHF2,NMB Hybrid Fund L- II,9.6,9.88,9.6,9.64,9.64,9.64,0.0,,155600.0,1503378.0,31.0,0.28000000000000114,2.9166666666666785,0.0,48496.06451612903,9.66181233933162
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,NMBMF,NMB  Microfinance Bittiya Sanstha Ltd.,635.0,646.8,628.0,637.0,637.0,647.0,-10.0,,2557.0,1619311.7,30.0,18.799999999999955,2.9606299212598355,-1.545595054095827,53977.056666666664,633.2857645678529
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,NMFBS,National Laghubitta Bittiya Sanstha Limited,1155.0,1155.0,1137.1,1140.0,1140.0,1140.2,-0.20000000000004547,,3403.0,3886725.6,38.0,17.90000000000009,1.5497835497835577,-0.01754078231889541,102282.25263157894,1142.1468116367912
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,NMIC,Nepal Micro Insurance Company Limited,1065.0,1067.0,1030.3,1049.8,1049.8,1045.0,4.7999999999999545,,4242.0,4419131.2,105.0,36.700000000000045,3.446009389671366,0.45933014354066554,42086.96380952381,1041.7565299387081
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,586.1,595.0,581.0,590.0,590.0,588.0,2.0,,7313.0,4303556.8,67.0,14.0,2.3886708752772563,0.3401360544217687,64232.19104477612,588.4803500615342
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,NRIC,Nepal Reinsurance Company Limited,922.0,922.0,905.6,911.0,911.0,916.8,-5.7999999999999545,,16816.0,15321507.8,213.0,16.399999999999977,1.778741865509759,-0.6326352530540963,71931.96150234742,911.1267721217888
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,NRM,Nepal Republic Media Limited,390.0,404.0,390.0,393.3,393.3,399.9,-6.599999999999966,,35938.0,14265543.0,310.0,14.0,3.5897435897435894,-1.6504126031507793,46017.88064516129,396.94871723523846
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,NRN,NRN Infrastructure and Development Limited,1409.0,1430.0,1390.0,1397.0,1397.0,1400.0,-3.0,,52693.0,73869569.8,340.0,40.0,2.8388928317955995,-0.2142857142857143,217263.44058823527,1401.8858254417094
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,NSIF2,NMB Sulav Investment Fund - 2,10.73,10.9,10.71,10.83,10.83,10.72,0.10999999999999943,,143680.0,1554410.2,15.0,0.1899999999999995,1.7707362534948694,1.0261194029850693,103627.34666666666,10.818556514476615
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,NSY,Nepal Life Samriddhi Lagani Yojana,9.46,9.7,9.46,9.69,9.69,9.53,0.16000000000000014,,5000.0,47876.0,30.0,0.23999999999999844,2.5369978858350786,1.6789087093389312,1595.8666666666666,9.5752
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,NTC,Nepal Doorsanchar Company Limited,904.0,904.0,896.0,900.0,900.0,900.0,0.0,,14697.0,13234269.6,189.0,8.0,0.8849557522123894,0.0,70022.59047619047,900.474219228414
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,658.0,667.9,658.0,665.0,665.0,658.0,7.0,,2990.0,1979699.6,42.0,9.899999999999977,1.504559270516714,1.0638297872340425,47135.704761904766,662.106889632107
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,NWCL,Nepal Warehousing Company Limited ,805.7,817.0,805.7,811.1,811.1,810.2,0.8999999999999773,,885.0,718098.8,33.0,11.299999999999955,1.4025071366513533,0.11108368304122158,21760.5696969697,811.4110734463277
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,NYADI,Nyadi Hydropower Limited,398.6,400.1,393.6,395.2,395.2,398.3,-3.1000000000000227,,5751.0,2289696.2,78.0,6.5,1.630707476166583,-0.7783078081847911,29355.07948717949,398.1387932533473
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,OHL,Oriental Hotels Limited,692.5,700.0,692.5,699.0,699.0,696.0,3.0,,804.0,561765.0,12.0,7.5,1.083032490974729,0.43103448275862066,46813.75,698.7126865671642
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,OMPL,Om Megashree Pharmaceuticals Limited,1175.0,1195.0,1169.0,1195.0,1195.0,1185.0,10.0,,2328.0,2759217.0,86.0,26.0,2.2127659574468086,0.8438818565400843,32083.918604651164,1185.2306701030927
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,PBD84,10.15% Prime Debenture 2084,1140.0,1140.0,1084.0,1084.0,1084.0,1140.0,-56.0,,225.0,248320.0,5.0,56.0,4.912280701754386,-4.912280701754386,49664.0,1103.6444444444444
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,PBD85,8.75 % Prime Debenture 2085,1082.0,1082.0,1063.0,1063.0,1063.0,1081.0,-18.0,,650.0,693209.5,6.0,19.0,1.756007393715342,-1.6651248843663276,115534.91666666667,1066.476153846154
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,PBD88,10% Prime Debenture 2088,1215.0,1215.0,1215.0,1215.0,1215.0,1212.0,3.0,,25.0,30375.0,1.0,0.0,0.0,0.24752475247524752,30375.0,1215.0
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,PBLD87,8.5% Prabhu Bank Debenture 2087,1120.0,1120.0,1120.0,1120.0,1120.0,1112.0,8.0,,50.0,56000.0,2.0,0.0,0.0,0.7194244604316548,28000.0,1120.0
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,PCBL,Prime Commercial Bank Ltd.,246.0,247.6,242.5,247.0,247.0,245.7,1.3000000000000114,,49594.0,12182557.6,149.0,5.099999999999994,2.073170731707315,0.5291005291005337,81762.13154362416,245.6457958624027
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,PCIL,Palpa Cement Industries Limited,800.0,839.9,800.0,820.0,820.0,839.9,-19.899999999999977,,66085.0,54409805.0,1713.0,39.89999999999998,4.987499999999997,-2.36932968210501,31762.875072971394,823.3306347885299
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,PFL,Pokhara Finance Ltd.,382.9,382.9,376.0,376.5,376.5,378.0,-1.5,,3344.0,1259275.0,32.0,6.899999999999977,1.8020370854008823,-0.3968253968253968,39352.34375,376.5774521531101
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,PHCL,Peoples Hydropower Company Limited,308.0,313.9,308.0,311.0,311.0,310.0,1.0,,65556.0,20372989.9,223.0,5.899999999999977,1.9155844155844082,0.3225806451612903,91358.699103139,310.7723152724388
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,PMHPL,Panchakanya Mai Hydropower Ltd,358.5,359.5,346.5,349.0,349.0,351.0,-2.0,,9150.0,3193486.8,56.0,13.0,3.626220362622036,-0.5698005698005698,57026.549999999996,349.0149508196721
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,PMLI,Prabhu Mahalaxmi Life Insurance Limited,462.3,470.0,462.3,469.6,469.6,465.2,4.400000000000034,,1759.0,818509.9,93.0,7.699999999999989,1.6655851178888144,0.9458297506448913,8801.181720430108,465.32683342808417
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,PPCL,Panchthar Power Compant Limited,395.0,395.0,380.2,390.0,390.0,384.4,5.600000000000023,,27569.0,10675195.2,86.0,14.800000000000011,3.7468354430379778,1.456815816857446,124130.17674418604,387.21735282382383
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,PPL,People's Power Limited,360.0,365.8,355.0,360.8,360.8,365.8,-5.0,,50534.0,18195044.8,208.0,10.800000000000011,3.000000000000003,-1.366867140513942,87476.17692307693,360.05550322555115
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,PRIN,Prabhu Insurance Ltd.,669.0,669.0,661.1,667.8,667.8,664.9,2.8999999999999773,,4490.0,2993528.2,42.0,7.899999999999977,1.1808669656203254,0.4361558129041927,71274.48095238095,666.7100668151448
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,PROFL,Progressive Finance Limited,454.9,454.9,441.0,441.0,441.0,443.0,-2.0,,3077.0,1363465.0,28.0,13.899999999999977,3.055616619037146,-0.4514672686230248,48695.17857142857,443.1150471238219
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,PRSF,Prabhu Smart Fund,12.92,13.05,12.92,13.05,13.05,12.92,0.13000000000000078,,149815.0,1949392.05,37.0,0.13000000000000078,1.0061919504644024,1.0061919504644024,52686.27162162162,13.011995127323699
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,PRVU,Prabhu  Bank Limited,200.0,200.8,199.0,200.4,200.4,200.0,0.4000000000000057,,69059.0,13820829.3,300.0,1.8000000000000114,0.9000000000000057,0.20000000000000281,46069.431000000004,200.13074762159894
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,PSF,Prabhu Select Fund,12.3,12.54,12.3,12.54,12.54,12.3,0.23999999999999844,,14250.0,176870.5,23.0,0.23999999999999844,1.951219512195109,1.951219512195109,7690.021739130435,12.411964912280702
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,PURE,Pure Energy Limited,980.0,980.0,959.9,969.0,969.0,973.0,-4.0,,11438.0,11039027.9,159.0,20.100000000000023,2.051020408163268,-0.41109969167523125,69427.84842767296,965.1187183073964
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,RADHI,Radhi Bidyut Company Ltd,795.0,795.0,775.1,785.0,785.0,792.0,-7.0,,91971.0,72365724.5,225.0,19.899999999999977,2.5031446540880475,-0.8838383838383838,321625.4422222222,786.8319850822542
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,RAWA,Rawa Energy Development Limited,580.0,584.0,576.0,584.0,584.0,580.5,3.5,,789.0,458748.0,22.0,8.0,1.3793103448275863,0.6029285099052542,20852.18181818182,581.4296577946768
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,RBBF40,RBB Focus 40,9.3,9.85,9.3,9.61,9.61,9.31,0.29999999999999893,,10000.0,96144.0,14.0,0.5499999999999989,5.9139784946236436,3.222341568206218,6867.428571428572,9.6144
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,RBCL,Rastriya Beema Company Limited,15300.0,15635.0,15120.0,15635.0,15635.0,15347.7,287.2999999999993,,640.0,9881015.0,47.0,515.0,3.366013071895425,1.8719417241671341,210234.36170212767,15439.0859375
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,RBCLPO,Rastriya Beema Company Limited Promoter Share,11990.0,12725.4,11990.0,12162.0,12162.0,11895.0,267.0,,200.0,2462808.0,14.0,735.3999999999996,6.133444537114259,2.2446406052963432,175914.85714285713,12314.04
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,RFPL,River Falls Power Limited,380.0,386.2,375.1,381.0,381.0,379.8,1.1999999999999886,,22090.0,8398542.7,153.0,11.099999999999966,2.9210526315789385,0.31595576619273,54892.435947712416,380.19659121774555
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,RHGCL,Rapti Hydro And General Construction Limited,312.0,314.0,306.0,306.6,306.6,313.9,-7.2999999999999545,,50694.0,15676170.9,212.0,8.0,2.564102564102564,-2.325581395348823,73944.20235849057,309.2312877263582
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,285.0,287.0,281.0,283.0,283.0,284.0,-1.0,,17437.0,4944984.4,107.0,6.0,2.1052631578947367,-0.35211267605633806,46214.80747663552,283.5914664219763
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,RIDI,Ridi Power Company Limited,365.0,385.0,365.0,376.0,376.0,364.9,11.100000000000023,,1144591.0,432764226.5,2592.0,20.0,5.47945205479452,3.0419292956974577,166961.50713734567,378.0950806882109
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,RLEL,Ridge Line Energy Limited,1027.1,1085.0,1027.1,1075.0,1075.0,1080.0,-5.0,,12266.0,13113942.0,387.0,57.90000000000009,5.637231038847249,-0.4629629629629629,33886.15503875969,1069.129463557802
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,RLFL,Reliance Finance Ltd.,444.9,445.0,434.0,436.2,436.2,442.5,-6.300000000000011,,10965.0,4803812.2,77.0,11.0,2.4724657226343,-1.4237288135593245,62387.17142857143,438.1041678066576
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,RMF1,RBB Mutual Fund 1,10.0,10.01,9.7,9.85,9.85,10.05,-0.20000000000000107,,14610.0,145688.0,15.0,0.3100000000000005,3.100000000000005,-1.9900497512437916,9712.533333333333,9.97180013689254
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,RMF2,RBB Mutual Fund 2,9.81,10.4,9.81,10.4,10.4,10.1,0.3000000000000007,,900.0,9061.0,4.0,0.5899999999999999,6.014271151885829,2.9702970297029774,2265.25,10.067777777777778
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,RNLI,Reliable Nepal Life Insurance Limited,465.0,473.0,465.0,468.2,468.2,469.4,-1.1999999999999886,,9758.0,4567711.9,203.0,8.0,1.7204301075268817,-0.25564550489986976,22501.043842364536,468.0991904078705
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,675.2,676.0,665.0,665.0,665.0,675.0,-10.0,,3529.0,2364444.9,48.0,11.0,1.6291469194312795,-1.4814814814814816,49259.268749999996,670.0042221592519
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,RSML,Reliance Spinning Mills Limited,3969.0,3969.0,3700.0,3745.0,3745.0,3780.0,-35.0,,22770.0,85475090.4,607.0,269.0,6.777525825144873,-0.9259259259259258,140815.63492586493,3753.8467457180504
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,RSY,Reliable Samriddhi Yojana,10.26,10.43,10.15,10.22,10.22,10.4,-0.17999999999999972,,38847.0,399358.51,24.0,0.27999999999999936,2.7290448343079863,-1.7307692307692282,16639.937916666666,10.280292171853683
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,RURU,Ru Ru Jalbidhyut Pariyojana Limited,650.0,685.0,650.0,669.9,669.9,667.0,2.8999999999999773,,11618.0,7748381.3,82.0,35.0,5.384615384615385,0.4347826086956488,94492.45487804878,666.9290153210535
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SABBL,Salapa Bikas Bank Limited,1291.0,1291.0,1217.1,1220.0,1220.0,1230.0,-10.0,,10696.0,13182154.0,289.0,73.90000000000009,5.724244771494972,-0.8130081300813009,45612.989619377164,1232.4377337322364
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SADBL,Shangrila Development Bank Ltd.,432.0,432.0,409.0,414.9,414.9,414.0,0.8999999999999773,,35172.0,14512353.5,154.0,23.0,5.324074074074074,0.21739130434782059,94236.06168831169,412.6109831684294
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SAGAR,Sagar Distillery Limited,1720.0,1725.0,1700.0,1702.1,1702.1,1720.1,-18.0,,9335.0,15997374.9,154.0,25.0,1.4534883720930232,-1.0464507877448987,103879.0577922078,1713.6984359935727
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SAGF,Sanima Growth Fund,10.2,10.2,10.2,10.2,10.2,10.2,0.0,,3300.0,33660.0,6.0,0.0,0.0,0.0,5610.0,10.2
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SAHAS,Sahas Urja Limited,716.6,716.6,678.1,687.0,687.0,682.5,4.5,,198887.0,136965253.6,1136.0,38.5,5.37259279933017,0.6593406593406593,120568.00492957747,688.6586534062055
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SAIL,Shreenagar Agritech Industries Limited,1083.0,1148.0,1083.0,1139.0,1139.0,1140.0,-1.0,,23109.0,26315873.5,331.0,65.0,6.001846722068329,-0.08771929824561403,79504.1495468278,1138.771625773508
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SALICO,Sagarmatha Lumbini Insurance Co. Limited,597.0,600.0,595.0,598.0,598.0,596.0,2.0,,1492.0,891287.0,19.0,5.0,0.8375209380234505,0.33557046979865773,46909.84210526316,597.377345844504
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SANIMA,Sanima Bank Limited,368.0,369.5,360.4,368.0,368.0,367.0,1.0,,192221.0,69902416.7,291.0,9.100000000000023,2.4728260869565277,0.2724795640326975,240214.49037800689,363.6565031916388
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SANVI,Sanvi Energy Limited,695.4,735.0,695.4,724.9,724.9,732.0,-7.100000000000023,,26684.0,19315629.6,282.0,39.60000000000002,5.694564279551341,-0.9699453551912599,68495.14042553192,723.8655973617149
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SAPDBL,Saptakoshi Development Bank Ltd,780.6,810.1,780.6,808.3,808.3,792.0,16.299999999999955,,27880.0,22287503.7,211.0,29.5,3.7791442480143473,2.058080808080802,105627.97962085308,799.4083106169297
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SARBTM,Sarbottam Cement Limited,875.0,875.0,860.0,869.0,869.0,865.1,3.8999999999999773,,11757.0,10188736.2,103.0,15.0,1.7142857142857144,0.45081493468962863,98919.76893203883,866.6102066853789
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SBCF,Sunrise Bluechip Fund,9.77,9.85,9.77,9.83,9.83,9.98,-0.15000000000000036,,7450.0,72968.5,11.0,0.08000000000000007,0.8188331627430918,-1.5030060120240516,6633.5,9.794429530201342
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SBD89,10.25% Sanima Debenture 2089,1242.0,1242.0,1195.0,1195.0,1195.0,1280.0,-85.0,,90.0,110000.0,3.0,47.0,3.784219001610306,-6.640625,36666.666666666664,1222.2222222222222
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SBI,Nepal SBI Bank Limited,396.5,402.0,396.5,400.0,400.0,403.0,-3.0,,64515.0,25740876.2,82.0,5.5,1.3871374527112232,-0.7444168734491315,313913.1243902439,398.9905634348601
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SBIBD86,10% Nepal SBI Bank Debenture 2086,1127.5,1127.5,1127.4,1127.4,1127.4,1140.0,-12.599999999999909,,35.0,39461.5,2.0,0.09999999999990905,0.008869179600878851,-1.1052631578947287,19730.75,1127.4714285714285
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SBID89,9% Nepal SBI Bank Rinpatra 2089,1145.2,1150.0,1145.2,1150.0,1150.0,1145.2,4.7999999999999545,,65.0,74582.0,2.0,4.7999999999999545,0.419140761439046,0.419140761439046,37291.0,1147.4153846153847
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SBL,Siddhartha Bank Limited,400.0,406.0,400.0,405.0,405.0,400.0,5.0,,123803.0,49853636.8,284.0,6.0,1.5,1.25,175540.9746478873,402.685207951342
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SBLD2091,7.25% SBL Debenture 2091,1066.0,1066.0,1061.0,1061.0,1061.0,1061.3,-0.2999999999999545,,50.0,53175.0,2.0,5.0,0.46904315196998125,-0.028267219447842693,26587.5,1063.5
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SBLD89,10.75% SBL Debenture 2089,1255.0,1255.0,1255.0,1255.0,1255.0,1291.0,-36.0,,25.0,31375.0,1.0,0.0,0.0,-2.78853601859024,31375.0,1255.0
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SCB,Standard Chartered Bank Limited,664.9,664.9,655.0,658.9,658.9,659.8,-0.8999999999999773,,7085.0,4675251.3,79.0,9.899999999999977,1.488945706121218,-0.13640497120339154,59180.39620253164,659.8802117148906
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SEF,Siddhartha Equity Fund,10.3,10.3,10.2,10.2,10.2,10.19,0.009999999999999787,,57000.0,586000.0,8.0,0.10000000000000142,0.9708737864077808,0.09813542688910488,73250.0,10.280701754385966
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SFCL,Samriddhi Finance Company Limited,379.9,383.0,375.0,377.5,377.5,378.0,-0.5,,3397.0,1283968.0,23.0,8.0,2.10581732034746,-0.13227513227513227,55824.69565217391,377.971151015602
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SFEF,Sunrise Focused Equity Fund,10.2,10.3,10.1,10.1,10.1,10.38,-0.28000000000000114,,2221.0,22647.1,7.0,0.20000000000000107,1.960784313725501,-2.697495183044327,3235.2999999999997,10.19680324178298
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SGHC,Swet-Ganga Hydropower & Construction Limited ,379.0,382.4,376.0,380.0,380.0,379.0,1.0,,10937.0,4139456.9,103.0,6.399999999999977,1.6886543535619993,0.2638522427440633,40188.90194174757,378.4819328883606
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SGIC,Sanima GIC Insurance Limited,442.7,470.0,442.7,465.4,465.4,466.0,-0.6000000000000227,,22687.0,10495651.8,157.0,27.30000000000001,6.166704314434157,-0.12875536480687183,66851.28535031847,462.6284568254948
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SHEL,Singati Hydro Energy Limited,320.9,325.4,320.0,322.8,322.8,320.9,1.900000000000034,,139850.0,45064666.1,445.0,5.399999999999977,1.6827672172016135,0.5920847616079883,101268.91258426967,322.23572470504115
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SHINE,Shine Resunga Development Bank Ltd.,419.0,419.1,415.1,418.0,418.0,416.5,1.5,,21104.0,8818123.1,95.0,4.0,0.9546539379474941,0.36014405762304924,92822.34842105262,417.84131444275965
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SHIVM,SHIVAM CEMENTS LTD,695.0,695.0,684.5,685.0,685.0,689.0,-4.0,,105545.0,72654028.0,532.0,10.5,1.5107913669064748,-0.5805515239477503,136567.72180451127,688.3701549102278
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SHL,Soaltee Hotel Limited,508.0,512.0,505.0,511.0,511.0,508.0,3.0,,20202.0,10275302.8,69.0,7.0,1.3779527559055118,0.5905511811023622,148917.431884058,508.62799722799724
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1549.0,1549.0,1460.1,1472.7,1472.7,1549.0,-76.29999999999995,,242.0,362413.8,11.0,88.90000000000009,5.7391865719819295,-4.925758553905743,32946.70909090909,1497.577685950413
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SHPC,Sanima Mai Hydropower Ltd.,514.5,555.0,514.5,528.7,528.7,525.0,3.7000000000000455,,76745.0,41094888.2,198.0,40.5,7.871720116618077,0.7047619047619134,207549.94040404042,535.4731669815624
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SICL,Shikhar Insurance Co. Ltd.,609.1,624.9,609.1,619.9,619.9,615.1,4.7999999999999545,,5296.0,3267890.3,65.0,15.799999999999955,2.5939911344606723,0.78036091692407,50275.23538461538,617.0487726586102
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SIFC,Shree Investment Finance Co. Ltd.,548.0,548.0,533.0,543.0,543.0,546.9,-3.8999999999999773,,8283.0,4452896.5,97.0,15.0,2.737226277372263,-0.7131102578167814,45906.14948453608,537.5946516962454
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SIGS2,Siddhartha Investment Growth Scheme - 2,10.9,10.9,10.7,10.71,10.71,10.82,-0.10999999999999943,,23015.0,247161.25,7.0,0.20000000000000107,1.8348623853211108,-1.0166358595194032,35308.75,10.739137519009342
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SIGS3,Siddhartha Investment Growth Scheme 3,11.11,11.2,11.0,11.2,11.2,11.11,0.08999999999999986,,29832.0,333789.8,9.0,0.1999999999999993,1.800180018001794,0.810081008100809,37087.75555555555,11.188984982569053
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SIKLES,Sikles Hydropower Limited,600.0,609.8,600.0,609.0,609.0,603.2,5.7999999999999545,,14149.0,8553351.0,100.0,9.799999999999955,1.633333333333326,0.9615384615384539,85533.51,604.5198247225952
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SINDU,Sindhu Bikash Bank Ltd,718.0,817.2,718.0,750.0,750.0,739.0,11.0,,35691.0,26542951.4,319.0,99.20000000000005,13.816155988857945,1.4884979702300407,83206.74420062696,743.6875234652994
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SIPD,Shikhar power Development Limited,791.1,842.9,791.1,830.0,830.0,832.0,-2.0,,22973.0,19124439.8,808.0,51.799999999999955,6.54784477310074,-0.2403846153846154,23668.861138613862,832.4746354416054
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,300.0,307.9,295.9,300.6,300.6,303.0,-2.3999999999999773,,36963.0,11107679.2,169.0,12.0,4.0,-0.7920792079207847,65725.9124260355,300.50805399994584
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SJLIC,SuryaJyoti Life Insurance Company Limited,433.1,440.0,433.1,436.0,436.0,436.0,0.0,,14913.0,6509563.7,153.0,6.899999999999977,1.5931655506811309,0.0,42546.16797385621,436.50262857909206
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,767.3,776.0,767.1,770.0,770.0,769.0,1.0,,7661.0,5902643.3,97.0,8.899999999999977,1.1599113775576668,0.13003901170351106,60851.99278350515,770.4794804855762
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SKHEL,Suryakunda Hydro Electric Limited,1280.0,1304.0,1270.0,1270.0,1270.0,1303.9,-33.90000000000009,,11714.0,15015644.3,219.0,34.0,2.65625,-2.599892629802906,68564.58584474886,1281.854558647772
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SKHL,Super Khudi Hydropower Limited,942.4,1002.0,942.4,975.1,975.1,992.0,-16.899999999999977,,36368.0,35793600.0,606.0,59.60000000000002,6.324278438030563,-1.703629032258062,59065.346534653465,984.205895292565
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,826.9,834.5,823.1,833.9,833.9,826.9,7.0,,2191.0,1820394.0,46.0,11.399999999999977,1.3786431249244138,0.8465352521465715,39573.782608695656,830.850753080785
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1210.0,1218.0,1201.0,1216.5,1216.5,1210.0,6.5,,131.0,158714.0,8.0,17.0,1.4049586776859504,0.5371900826446281,19839.25,1211.557251908397
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SLCF,Sanima Large Cap Fund,10.05,10.19,10.05,10.17,10.17,10.05,0.11999999999999922,,30400.0,307125.0,24.0,0.1399999999999988,1.3930348258706347,1.1940298507462608,12796.875,10.102796052631579
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,795.0,795.0,770.0,773.0,773.0,782.0,-9.0,,5730.0,4447896.8,85.0,25.0,3.1446540880503147,-1.1508951406649617,52328.19764705882,776.247260034904
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SMB,Support Microfinance Bittiya Sanstha Ltd.,1746.0,1776.0,1746.0,1749.0,1749.0,1746.0,3.0,,424.0,741967.5,21.0,30.0,1.718213058419244,0.1718213058419244,35331.78571428572,1749.9233490566037
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1510.0,1520.1,1510.0,1520.0,1520.0,1510.0,10.0,,490.0,742252.0,9.0,10.099999999999909,0.6688741721854244,0.6622516556291391,82472.44444444444,1514.8
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SMH,Super Mai Hydropower Limited,604.0,608.0,600.0,602.0,602.0,601.7,0.2999999999999545,,13224.0,7965972.5,97.0,8.0,1.3245033112582782,0.0498587335881593,82123.42783505155,602.3875151240169
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SMHL,Super Madi Hydropower Limited,506.0,519.8,505.0,510.0,510.0,505.0,5.0,,81252.0,41540434.1,433.0,14.799999999999955,2.924901185770742,0.9900990099009901,95936.33741339493,511.2542965096244
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SMJC,Sagarmatha Jalabidhyut Company Limited,480.0,480.0,470.0,474.0,474.0,488.0,-14.0,,40229.0,19091939.0,253.0,10.0,2.083333333333333,-2.8688524590163933,75462.209486166,474.58149593576775
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,840.0,845.0,833.2,845.0,845.0,846.0,-1.0,,2676.0,2247694.0,42.0,11.799999999999955,1.4047619047618993,-0.1182033096926714,53516.52380952381,839.9454409566517
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SNLI,Sun Nepal Life Insurance Company Limited,455.0,459.9,450.6,456.8,456.8,452.0,4.800000000000011,,19993.0,9078832.6,255.0,9.299999999999955,2.043956043956034,1.0619469026548698,35603.26509803921,454.1005651978192
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SOHL,Solu Hydropower Limited,690.0,699.0,675.0,676.0,676.0,692.8,-16.799999999999955,,203385.0,138655132.9,1780.0,24.0,3.4782608695652173,-2.4249422632794393,77896.14207865168,681.7372613516238
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SONA,Sonapur Minerals And Oil Limited,445.0,471.9,445.0,463.1,463.1,467.0,-3.8999999999999773,,49677.0,23097436.0,283.0,26.899999999999977,6.044943820224714,-0.8351177730192672,81616.3816254417,464.95231193510074
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SPC,Samling Power Company Limited,462.0,474.0,462.0,468.8,468.8,467.0,1.8000000000000114,,6865.0,3203339.2,51.0,12.0,2.5974025974025974,0.3854389721627433,62810.57254901961,466.6189657683904
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SPDL,Synergy Power Development Ltd.,405.0,408.6,403.5,406.0,406.0,406.8,-0.8000000000000114,,47517.0,19255019.4,135.0,5.100000000000023,1.2592592592592649,-0.1966568338249782,142629.77333333332,405.2238020077025
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SPHL,Sayapatri Hydropower Limited,520.0,567.0,520.0,547.0,547.0,547.1,-0.10000000000002274,,7082.0,3871593.1,81.0,47.0,9.038461538461538,-0.01827819411442565,47797.445679012344,546.6807540242869
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SPIL,Siddhartha Premier Insurance Limited,718.5,724.0,714.0,720.0,720.0,718.5,1.5,,4061.0,2922827.1,48.0,10.0,1.3917884481558804,0.20876826722338201,60892.231250000004,719.7308790938192
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SPL,Shuvam Power Limited,696.0,720.0,696.0,714.0,714.0,710.0,4.0,,1279.0,909325.5,29.0,24.0,3.4482758620689653,0.5633802816901409,31356.05172413793,710.9659890539484
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SRLI,Sanima Reliance Life Insurance Limited,397.3,397.3,391.0,393.0,393.0,392.6,0.39999999999997726,,27121.0,10630289.7,170.0,6.300000000000011,1.5857034986156586,0.10188487009678483,62531.11588235294,391.957881346558
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SSHL,Shiva Shree Hydropower Ltd,224.8,224.8,220.2,222.3,222.3,222.5,-0.19999999999998863,,162919.0,36237785.0,466.0,4.600000000000023,2.0462633451957397,-0.08988764044943309,77763.48712446351,222.42823120691878
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,STC,Salt Trading Corporation,5587.3,5658.9,5530.0,5569.0,5569.0,5424.57,144.4300000000003,,2908.0,16195073.7,104.0,128.89999999999964,2.307017700857295,2.6625151855354487,155721.8625,5569.145013755158
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2399.0,2420.0,2388.0,2390.0,2390.0,2400.0,-10.0,,324.0,776130.0,21.0,32.0,1.3338891204668613,-0.4166666666666667,36958.57142857143,2395.462962962963
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,780.0,780.0,741.5,748.0,748.0,743.0,5.0,,3812.0,2839803.5,48.0,38.5,4.935897435897436,0.6729475100942126,59162.572916666664,744.9641920251836
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,670.0,681.0,665.0,674.0,674.0,670.0,4.0,,3538.0,2383614.7,37.0,16.0,2.3880597014925375,0.5970149253731344,64422.018918918926,673.718117580554
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,SYPNL,SY Panel Nepal Limited,1460.0,1510.0,1460.0,1490.0,1490.0,1495.0,-5.0,,50124.0,74862399.3,652.0,50.0,3.4246575342465753,-0.33444816053511706,114819.63082822085,1493.5439968877183
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,TAMOR,Sanima Middle Tamor Hydropower Limited,476.0,489.8,475.0,484.0,484.0,476.0,8.0,,123162.0,59363049.7,577.0,14.800000000000011,3.109243697478994,1.680672268907563,102882.23518197575,481.9916021175363
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,TPC,Terhathum Power Company Limited,382.6,382.6,375.0,379.9,379.9,381.0,-1.1000000000000227,,36065.0,13620629.6,140.0,7.600000000000023,1.986408782017779,-0.2887139107611608,97290.21142857142,377.66892000554554
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,TRH,Taragaon Regency Hotel Limited,751.0,774.0,751.0,761.0,761.0,765.0,-4.0,,2428.0,1857755.0,27.0,23.0,3.062583222370173,-0.522875816993464,68805.74074074074,765.1379736408567
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,TSHL,Three Star Hydropower Limited,610.0,610.0,602.0,602.5,602.5,604.8,-2.2999999999999545,,2333.0,1413705.7,38.0,8.0,1.3114754098360655,-0.3802910052909978,37202.78157894737,605.960437205315
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,TTL,Trade Tower Limited,844.1,858.0,844.1,851.6,851.6,856.0,-4.399999999999977,,18948.0,16117428.7,311.0,13.899999999999977,1.6467243217628218,-0.5140186915887823,51824.52958199356,850.6137164872282
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,TVCL,Trishuli Jal Vidhyut Company Limited ,560.0,560.0,523.0,540.0,540.0,560.0,-20.0,,21242.0,11379242.9,98.0,37.0,6.607142857142858,-3.571428571428571,116114.72346938775,535.6954571132662
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,UAIL,United Ajod Insurance Limited,440.0,449.0,439.0,445.0,445.0,446.9,-1.8999999999999773,,7626.0,3372857.7,69.0,10.0,2.272727272727273,-0.42515104050122565,48881.995652173915,442.28398898505117
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,UHEWA,Upper Hewakhola Hydropower Company Limited,607.0,614.0,600.0,602.1,602.1,606.0,-3.8999999999999773,,17143.0,10333322.2,105.0,14.0,2.3064250411861615,-0.6435643564356398,98412.59238095238,602.7721052324564
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2823.0,2948.0,2821.1,2914.9,2914.9,2880.0,34.90000000000009,,666.0,1903654.9,35.0,126.90000000000009,4.495217853347506,1.2118055555555587,54390.14,2858.3406906906907
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,ULHC,Upper Lohore Khola Hydropower Company Limited,478.0,478.9,471.5,475.1,475.1,478.1,-3.0,,11843.0,5626824.5,106.0,7.399999999999977,1.5481171548117107,-0.6274837900020915,53083.25,475.11817107151904
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,UMHL,United Modi Hydropower Ltd.,592.0,592.0,580.3,587.0,587.0,583.0,4.0,,37948.0,22110879.7,168.0,11.700000000000045,1.9763513513513589,0.6861063464837049,131612.37916666665,582.6625830083271
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,UMRH,United IDI Mardi RB Hydropower Limited.,559.0,559.0,551.0,555.0,555.0,552.0,3.0,,14968.0,8317488.9,78.0,8.0,1.4311270125223614,0.5434782608695652,106634.47307692308,555.6847207375736
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,UNHPL,Union Hydropower Limited,430.0,452.0,430.0,440.1,440.1,439.0,1.1000000000000227,,88413.0,39125082.9,359.0,22.0,5.116279069767442,0.25056947608200975,108983.51782729804,442.5263581147569
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,UNL,Unilever Nepal Limited,47250.0,47250.0,47100.0,47100.0,47100.0,47100.0,0.0,,20.0,943500.0,2.0,150.0,0.31746031746031744,0.0,471750.0,47175.0
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1400.0,1420.0,1385.0,1405.0,1405.0,1405.0,0.0,,1478.0,2068040.5,30.0,35.0,2.5,0.0,68934.68333333333,1399.2154939106902
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,UPCL,UNIVERSAL POWER COMPANY LTD,378.0,378.0,372.5,375.8,375.8,375.0,0.8000000000000114,,66741.0,24986408.6,227.0,5.5,1.455026455026455,0.21333333333333637,110072.2845814978,374.37869675312027
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,UPPER,Upper Tamakoshi Hydropower Ltd,199.0,211.0,199.0,207.7,207.7,207.7,0.0,,173321.0,36006305.1,649.0,12.0,6.030150753768844,0.0,55479.668875192605,207.74346501577998
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,USHEC,Upper Solu Hydro Electric Company Limited,524.0,529.0,518.0,524.0,524.0,524.0,0.0,,42197.0,22077012.4,185.0,11.0,2.099236641221374,0.0,119335.20216216215,523.1891461478303
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,USHL,Upper Syange Hydropower Limited,660.0,660.0,625.0,634.6,634.6,629.9,4.7000000000000455,,1697.0,1070801.9,32.0,35.0,5.303030303030303,0.7461501825686689,33462.559375,630.9969946965232
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1280.0,1300.0,1280.0,1299.0,1299.0,1280.0,19.0,,205.0,264805.0,13.0,20.0,1.5625,1.484375,20369.615384615383,1291.7317073170732
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,685.0,700.0,685.0,690.0,690.0,695.0,-5.0,,2734.0,1890599.6,92.0,15.0,2.18978102189781,-0.7194244604316548,20549.995652173915,691.5141185076811
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,VLUCL,Vision Lumbini Urja Company Limited ,513.0,513.0,494.0,499.0,499.0,498.2,0.8000000000000114,,9721.0,4842040.0,65.0,19.0,3.7037037037037033,0.16057808109193322,74492.92307692308,498.1010184137434
+2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1451.0,1499.0,1451.0,1470.0,1470.0,1495.0,-25.0,,555.0,829177.7,19.0,48.0,3.308063404548587,-1.6722408026755853,43640.93157894737,1494.0138738738738

From 03633488f060cacf317aedaedaac00e2ad78acb4 Mon Sep 17 00:00:00 2001
From: "github-actions[bot]"
 <41898282+github-actions[bot]@users.noreply.github.com>
Date: Fri, 29 May 2026 07:45:28 +0000
Subject: [PATCH 6/9] Update market data (2026-05-29 13:30:18 NPT)
 [run:26624990319-1]

---
 .../2026/05/market_summary_2026-05-27.csv     |   1 +
 data/nepse/2026/05/today_price_2026-05-27.csv | 354 ++++++++++++++++++
 2 files changed, 355 insertions(+)

diff --git a/data/nepse/2026/05/market_summary_2026-05-27.csv b/data/nepse/2026/05/market_summary_2026-05-27.csv
index c11ba4cb..f05dedc9 100644
--- a/data/nepse/2026/05/market_summary_2026-05-27.csv
+++ b/data/nepse/2026/05/market_summary_2026-05-27.csv
@@ -4,3 +4,4 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h
 2026-05-29T06:15:27+00:00,2026-05-29T12:00:27+05:45,2026-05-29,12:00:27,1780035327,4,6,12,CLOSE,,,,,,,,,,
 2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,CLOSE,,,,,,,,,,
 2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,CLOSE,,,,,,,,,,
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,CLOSE,,,,,,,,,,
diff --git a/data/nepse/2026/05/today_price_2026-05-27.csv b/data/nepse/2026/05/today_price_2026-05-27.csv
index b81c4245..5845284e 100644
--- a/data/nepse/2026/05/today_price_2026-05-27.csv
+++ b/data/nepse/2026/05/today_price_2026-05-27.csv
@@ -1769,3 +1769,357 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h
 2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,685.0,700.0,685.0,690.0,690.0,695.0,-5.0,,2734.0,1890599.6,92.0,15.0,2.18978102189781,-0.7194244604316548,20549.995652173915,691.5141185076811
 2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,VLUCL,Vision Lumbini Urja Company Limited ,513.0,513.0,494.0,499.0,499.0,498.2,0.8000000000000114,,9721.0,4842040.0,65.0,19.0,3.7037037037037033,0.16057808109193322,74492.92307692308,498.1010184137434
 2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,nepse_official,CLOSE,2026-05-27,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1451.0,1499.0,1451.0,1470.0,1470.0,1495.0,-25.0,,555.0,829177.7,19.0,48.0,3.308063404548587,-1.6722408026755853,43640.93157894737,1494.0138738738738
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,945.1,966.6,945.1,966.6,966.6,950.0,16.600000000000023,,279.0,265621.8,15.0,21.5,2.274891545868162,1.747368421052634,17708.12,952.0494623655914
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,ADBL,Agricultural Development Bank Limited,322.29,322.29,312.5,320.0,320.0,316.7,3.3000000000000114,,50166.0,16017350.8,213.0,9.79000000000002,3.0376369108566883,1.0419955794126972,75198.83004694837,319.2869832157238
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,ADBLD83,10.35% Agricultural Bank Debenture 2083,1050.7,1052.7,1050.7,1051.8,1051.8,1051.9,-0.10000000000013642,,125.0,131493.4,3.0,2.0,0.1903492909488912,-0.009506607091941859,43831.13333333333,1051.9472
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,AHL,Asian Hydropower Limited,530.2,530.2,500.1,507.7,507.7,505.0,2.6999999999999886,,4640.0,2335663.8,60.0,30.100000000000023,5.677102980007548,0.5346534653465325,38927.729999999996,503.3758189655172
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,AHPC,Arun Valley Hydropower Development Co. Ltd.,284.5,289.8,283.3,287.5,287.5,284.2,3.3000000000000114,,120647.0,34646508.6,445.0,6.5,2.2847100175746924,1.1611541168191455,77857.32269662921,287.172566246985
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,422.9,441.2,420.6,440.0,440.0,422.9,17.100000000000023,,1635606.0,712233632.8,2684.0,20.599999999999966,4.871127926223686,4.043509103807052,265362.75439642323,435.45550260881896
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,AKPL,Arun Kabeli Power Ltd.,259.6,280.0,259.6,276.5,276.5,273.2,3.3000000000000114,,113753.0,31417501.6,379.0,20.399999999999977,7.858243451463781,1.2079062957540305,82895.78258575198,276.19053211783427
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1108.0,1189.0,1100.0,1128.9,1128.9,1127.0,1.900000000000091,,6799.0,7545161.7,90.0,89.0,8.032490974729242,0.16858917480036298,83835.13,1109.7458008530666
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,ALICL,Asian Life Insurance Co. Limited,455.0,455.0,451.5,454.0,454.0,449.3,4.699999999999989,,14187.0,6432703.5,110.0,3.5,0.7692307692307693,1.0460716670376116,58479.12272727273,453.4223937407486
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5760.0,5998.0,5760.0,5969.9,5969.9,5890.0,79.89999999999964,,154.0,904532.1,10.0,238.0,4.131944444444445,1.3565365025466831,90453.20999999999,5873.585064935065
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,API,Api Power Company Ltd.,360.0,364.8,356.5,364.0,364.0,358.8,5.199999999999989,,577850.0,208599998.0,1384.0,8.300000000000011,2.3055555555555585,1.4492753623188372,150722.54190751445,360.9933339101843
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1136.0,1140.0,1125.0,1135.0,1135.0,1139.0,-4.0,,5837.0,6580677.5,102.0,15.0,1.3204225352112675,-0.35118525021949076,64516.44607843137,1127.4074867226316
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,BANDIPUR,Bandipur Cablecar and Tourism Limited,905.0,905.0,850.0,854.7,854.7,862.0,-7.2999999999999545,,34430.0,29475978.8,517.0,55.0,6.077348066298343,-0.8468677494199482,57013.498646034815,856.1132384548359
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,BARUN,Barun Hydropower Co. Ltd.,353.0,354.8,350.0,352.0,352.0,352.1,-0.10000000000002274,,49801.0,17539860.7,217.0,4.800000000000011,1.3597733711048192,-0.02840102243681418,80828.85115207372,352.1989658842192
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,BBC,Bishal Bazar Company Limited,4879.0,4880.0,4751.0,4836.0,4836.0,4810.0,26.0,,391.0,1884349.0,27.0,129.0,2.643984423037508,0.5405405405405406,69790.70370370371,4819.306905370844
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,BEDC,Bhugol Energy Development Company Limited,395.0,395.0,370.0,378.6,378.6,376.9,1.7000000000000455,,23336.0,8792011.5,148.0,25.0,6.329113924050633,0.45104802334838034,59405.48310810811,376.7574348645869
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,BFC,Best Finance Company Ltd.,463.9,463.9,457.2,459.4,459.4,461.0,-1.6000000000000227,,5074.0,2328285.0,47.0,6.699999999999989,1.4442767837896073,-0.3470715835141047,49537.97872340425,458.8657863618447
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,BGWT,Bhagawati Hydropower Development Company Limited,657.0,673.0,657.0,673.0,673.0,669.0,4.0,,1531.0,1021124.2,40.0,16.0,2.43531202435312,0.5979073243647235,25528.105,666.9655127367733
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,BHCL,Bikash Hydropower Company Limited,620.0,620.0,595.0,600.0,600.0,614.0,-14.0,,159635.0,96749084.9,1188.0,25.0,4.032258064516129,-2.2801302931596092,81438.62365319867,606.0643649575595
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,BHDC,Bindhyabasini Hydropower Development Company Limited,471.0,478.0,467.0,475.0,475.0,474.0,1.0,,53466.0,25264447.0,300.0,11.0,2.335456475583864,0.21097046413502107,84214.82333333333,472.5329555231362
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,BHL,Balephi Hydropower Limited,238.1,238.1,220.0,227.0,227.0,226.8,0.19999999999998863,,116141.0,26333586.6,438.0,18.099999999999994,7.601847963040736,0.08818342151674984,60122.34383561644,226.73807354853153
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,BHPL,Barahi Hydropower Public Limited,521.1,540.0,521.1,538.7,538.7,528.3,10.400000000000091,,15374.0,8180636.8,98.0,18.899999999999977,3.6269430051813427,1.9685784592088003,83475.88571428572,532.1085468973591
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,BJHL,Bhujung Hydropower Limited,971.0,984.0,932.1,936.0,936.0,971.0,-35.0,,13194.0,12506979.8,278.0,51.89999999999998,5.345005149330585,-3.604531410916581,44989.135971223026,947.92934667273
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,343.4,345.0,336.0,338.2,338.2,338.0,0.19999999999998863,,5946.0,2020928.5,65.0,9.0,2.6208503203261504,0.05917159763313273,31091.207692307693,339.88033972418435
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,BNL,Bottlers Nepal (Balaju) Limited,14551.0,14551.0,14551.0,14551.0,14551.0,14832.0,-281.0,,10.0,145510.0,1.0,0.0,0.0,-1.894552319309601,145510.0,14551.0
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,BOKD86,8.5% BOK Debenture 2086,1086.0,1086.0,1086.0,1086.0,1086.0,1080.0,6.0,,175.0,190050.0,2.0,0.0,0.0,0.5555555555555556,95025.0,1086.0
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,BPCL,Butwal Power Company Limited,731.0,731.0,692.0,696.9,696.9,697.0,-0.10000000000002274,,27370.0,19026380.2,159.0,39.0,5.33515731874145,-0.01434720229555563,119662.76855345911,695.1545560833029
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,BUNGAL,Bungal Hydro Limited,702.0,841.0,702.0,841.0,841.0,732.1,108.89999999999998,,197734.0,147429598.6,1323.0,139.0,19.8005698005698,14.875017074170191,111435.82660619802,745.5955910465575
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,C30MF,Citizens Super 30 Mutual Fund,9.92,10.19,9.92,10.19,10.19,10.0,0.1899999999999995,,1900.0,19068.0,5.0,0.2699999999999996,2.721774193548383,1.899999999999995,3813.6,10.035789473684211
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,923.0,929.9,923.0,929.0,929.0,923.0,6.0,,15992.0,14824622.8,206.0,6.899999999999977,0.7475622968580691,0.6500541711809318,71964.18834951457,927.0024262131066
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,CBLD88,Civil Bank Debenture 2088,1213.0,1213.0,1160.0,1160.0,1160.0,1195.0,-35.0,,2084.0,2427260.0,6.0,53.0,4.369332234130256,-2.928870292887029,404543.3333333333,1164.7120921305182
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,CCBD88,Century Debenture 2088,1253.0,1253.0,1253.0,1253.0,1253.0,1275.0,-22.0,,25.0,31325.0,1.0,0.0,0.0,-1.7254901960784312,31325.0,1253.0
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,CFCL,Central Finance Co. Ltd.,512.0,512.0,498.2,504.9,504.9,505.0,-0.10000000000002274,,9756.0,4895606.5,49.0,13.800000000000011,2.695312500000002,-0.019801980198024306,99910.33673469388,501.804684296843
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,CGH,Chandragiri Hills Limited,800.0,810.0,795.0,804.9,804.9,802.4,2.5,,18478.0,14728981.9,189.0,15.0,1.875,0.3115653040877368,77931.12116402117,797.1090973049031
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,CHCL,Chilime Hydropower Company Limited,510.3,510.3,483.1,483.6,483.6,486.0,-2.3999999999999773,,61148.0,29757773.8,305.0,27.19999999999999,5.330197922790513,-0.49382716049382247,97566.47147540984,486.6516288349578
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,CHDC,CEDB Holdings Limited,2290.0,2324.0,2285.0,2314.0,2314.0,2292.0,22.0,,12374.0,28561615.9,160.0,39.0,1.703056768558952,0.9598603839441536,178510.099375,2308.195886536286
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,CHL,Chhyangdi Hydropower Ltd.,298.0,304.8,291.4,298.0,298.0,296.8,1.1999999999999886,,37409.0,11203738.8,157.0,13.400000000000034,4.4966442953020245,0.40431266846360797,71361.39363057325,299.4931380149162
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,CIT,Citizen Investment Trust,1777.0,1779.5,1765.0,1779.0,1779.0,1765.1,13.900000000000091,,6163.0,10951025.7,117.0,14.5,0.8159819921215531,0.7874907937227403,93598.51025641026,1776.8985396722373
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,CITY,City Hotel Limited,390.0,397.9,384.0,384.9,384.9,389.0,-4.100000000000023,,161793.0,62986290.1,729.0,13.899999999999977,3.564102564102558,-1.0539845758354813,86400.94663923183,389.30170093885397
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,CIZBD90,10% Citizens Bank Debenture 2090,1191.7,1195.0,1191.7,1195.0,1195.0,1157.0,38.0,,1444.0,1725547.0,2.0,3.2999999999999545,0.2769153310396874,3.2843560933448575,862773.5,1194.9771468144045
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,CKHL,Chirkhwa Hydropower Limited ,674.0,700.0,674.0,695.0,695.0,694.0,1.0,,1620.0,1111923.5,32.0,26.0,3.857566765578635,0.1440922190201729,34747.609375,686.3725308641975
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,CLI,Citizen Life Insurance Company Limited,456.8,459.0,454.5,458.0,458.0,457.0,1.0,,10262.0,4687316.6,186.0,4.5,0.9851138353765323,0.2188183807439825,25200.62688172043,456.76443188462287
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,CMF2,CITIZENS MUTUAL FUND 2,10.24,10.24,10.0,10.2,10.2,10.24,-0.040000000000000924,,5009.0,51083.16,6.0,0.2400000000000002,2.343750000000002,-0.390625000000009,8513.86,10.19827510481134
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,CORBL,Corporate Development Bank Limited,2000.0,2037.7,1977.9,1991.0,1991.0,2082.0,-91.0,,17133.0,34230800.5,246.0,59.799999999999955,2.989999999999998,-4.370797310278578,139149.59552845528,1997.9455145041732
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,CREST,Crest Micro Life Insurance Limited,1234.0,1357.0,1190.0,1350.0,1350.0,1244.0,106.0,,26431.0,32927210.9,319.0,167.0,13.53322528363047,8.520900321543408,103220.09686520376,1245.7799894063787
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,CSY,Citizens Santulit Yojana,9.31,9.5,9.31,9.35,9.35,9.31,0.03999999999999915,,1710.0,16081.0,15.0,0.1899999999999995,2.040816326530607,0.4296455424274881,1072.0666666666666,9.404093567251461
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1480.0,1480.0,1452.0,1470.0,1470.0,1470.0,0.0,,714.0,1046995.8,37.0,28.0,1.891891891891892,0.0,28297.183783783785,1466.3806722689076
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,CZBIL,Citizens Bank International Limited,194.0,207.9,194.0,206.0,206.0,204.0,2.0,,131100.0,26873823.8,230.0,13.900000000000006,7.1649484536082495,0.9803921568627451,116842.71217391305,204.98721434019834
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,845.0,863.0,845.0,852.0,852.0,853.0,-1.0,,7913.0,6743994.0,72.0,18.0,2.130177514792899,-0.11723329425556857,93666.58333333333,852.2676608113231
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,DHEL,Daramkhola Hydro Energy Limited,693.0,693.0,639.0,640.0,640.0,660.0,-20.0,,39042.0,25624830.3,430.0,54.0,7.792207792207792,-3.0303030303030303,59592.62860465117,656.3401029660366
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,DHPL,Dibyashwori Hydropower Ltd.,309.0,315.0,303.0,306.0,306.0,306.0,0.0,,2313.0,707765.0,28.0,12.0,3.8834951456310676,0.0,25277.321428571428,305.99437959360137
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1313.0,1317.0,1280.1,1315.0,1315.0,1313.0,2.0,,1900.0,2489159.0,29.0,36.90000000000009,2.8103579588728174,0.15232292460015232,85833.06896551725,1310.0836842105264
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,DOLTI,Dolti Power Company Limited,357.5,365.0,355.0,362.0,362.0,358.0,4.0,,87464.0,31576131.5,337.0,10.0,2.797202797202797,1.1173184357541899,93697.71958456973,361.0186076557212
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,DORDI,Dordi Khola Jal Bidyut Company Limited,285.0,286.8,281.8,284.0,284.0,283.0,1.0,,35516.0,10111132.1,190.0,5.0,1.7543859649122806,0.35335689045936397,53216.4847368421,284.6923105079401
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,EBL,Everest Bank Limited,714.0,714.8,710.0,712.0,712.0,712.6,-0.6000000000000227,,23103.0,16455940.9,202.0,4.7999999999999545,0.6722689075630188,-0.08419870895313257,81465.05396039604,712.2858892784487
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,EBLD85,10.50% Everest Bank Limited Debenture 2085,1160.0,1160.0,1160.0,1160.0,1160.0,1170.0,-10.0,,50.0,58000.0,2.0,0.0,0.0,-0.8547008547008548,29000.0,1160.0
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,EBLD86,Everest Bank Limited,1090.0,1090.0,1060.0,1060.0,1060.0,1105.0,-45.0,,3162.0,3355062.5,7.0,30.0,2.7522935779816518,-4.072398190045249,479294.64285714284,1061.0570841239721
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,EBLD91,Everest Bank Limited Debenture 2091,1100.0,1102.0,1088.1,1090.0,1090.0,1098.0,-8.0,,165.0,180917.0,8.0,13.900000000000091,1.2636363636363719,-0.7285974499089253,22614.625,1096.4666666666667
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,EDBL,Excel Development Bank Ltd.,578.9,584.0,577.3,582.8,582.8,584.9,-2.1000000000000227,,6023.0,3495689.5,45.0,6.7000000000000455,1.1573674209708145,-0.3590357326038678,77681.98888888888,580.3900879960153
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,EHPL,Eastern Hydropower Limited,405.0,411.8,397.0,402.0,402.0,405.0,-3.0,,12909.0,5167440.5,97.0,14.800000000000011,3.654320987654324,-0.7407407407407408,53272.5824742268,400.2975056162367
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,ENL,Emerging Nepal Limited,855.0,900.0,855.0,894.0,894.0,899.9,-5.899999999999977,,891.0,784596.6,20.0,45.0,5.263157894736842,-0.6556284031559038,39229.83,880.579797979798
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,789.1,799.9,787.0,792.0,792.0,786.1,5.899999999999977,,18532.0,14641021.1,122.0,12.899999999999977,1.6347737929286499,0.7505406436840067,120008.36967213114,790.039990287071
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,1041.0,1063.0,1041.0,1062.0,1062.0,1047.2,14.799999999999955,,1114.0,1174386.3,41.0,22.0,2.1133525456292026,1.4132925897631736,28643.56829268293,1054.2067324955117
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,GBBD85,"Garima Debenture, 2085",1085.0,1085.0,1085.0,1085.0,1085.0,1100.0,-15.0,,10.0,10850.0,1.0,0.0,0.0,-1.3636363636363635,10850.0,1085.0
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,GBBL,Garima Bikas Bank Limited,419.0,423.9,419.0,421.0,421.0,419.0,2.0,,28276.0,11899614.4,114.0,4.899999999999977,1.1694510739856747,0.47732696897374705,104382.58245614036,420.8379685952752
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,GBILD84/85,"Global IME Bank Debenture, 2084/85",1155.0,1155.0,1155.0,1155.0,1155.0,1155.0,0.0,,25.0,28875.0,1.0,0.0,0.0,0.0,28875.0,1155.0
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,GBIME,Global IME Bank Limited,239.0,241.0,238.0,240.4,240.4,239.0,1.4000000000000057,,79208.0,18993511.0,373.0,3.0,1.2552301255230125,0.5857740585774083,50920.94101876675,239.79283658216343
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,GBIMESY2,Global IME Sammunat Yojana -2,9.3,9.8,9.21,9.35,9.35,9.35,0.0,,13000.0,123790.0,20.0,0.5899999999999999,6.344086021505374,0.0,6189.5,9.522307692307692
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,776.0,789.9,776.0,784.0,784.0,780.9,3.1000000000000227,,4096.0,3207615.5,53.0,13.899999999999977,1.791237113402059,0.3969778460750446,60521.04716981132,783.1092529296875
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,GCIL,Ghorahi Cement Industry Limited,431.0,445.0,427.7,439.0,439.0,431.0,8.0,,79744.0,35104631.4,422.0,17.30000000000001,4.013921113689098,1.8561484918793503,83186.33033175355,440.21658557383626
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,GFCL,Goodwill Finance Limited,622.1,630.0,620.0,623.0,623.0,625.2,-2.2000000000000455,,11040.0,6868818.5,72.0,10.0,1.6074586079408455,-0.3518873960332766,95400.25694444444,622.175588768116
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,GHL,Ghalemdi Hydro Limited,257.0,257.0,242.0,245.0,245.0,245.0,0.0,,49929.0,12175646.3,166.0,15.0,5.836575875486381,0.0,73347.26686746988,243.85920607262315
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,GIBF1,Global IME Balanced Fund-1,10.8,11.15,10.8,10.87,10.87,11.0,-0.13000000000000078,,19450.0,214647.5,28.0,0.34999999999999964,3.240740740740737,-1.181818181818189,7665.982142857143,11.03586118251928
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1132.0,1154.3,1121.0,1140.0,1140.0,1132.0,8.0,,475.0,534323.0,15.0,33.299999999999955,2.941696113074201,0.7067137809187279,35621.53333333333,1124.8905263157894
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1832.0,1832.0,1800.0,1822.0,1822.0,1832.0,-10.0,,132.0,238649.1,10.0,32.0,1.7467248908296942,-0.5458515283842794,23864.91,1807.9477272727272
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,GLH,GreenLife Hydropower Limited,278.0,278.0,274.2,276.1,276.1,277.0,-0.8999999999999773,,44978.0,12410992.9,190.0,3.8000000000000114,1.366906474820148,-0.32490974729241057,65321.0152631579,275.9347436524523
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1346.9,1346.9,1280.0,1308.9,1308.9,1311.0,-2.099999999999909,,580.0,746628.0,8.0,66.90000000000009,4.966961170094297,-0.1601830663615491,93328.5,1287.2896551724139
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,475.0,475.0,461.2,464.5,464.5,469.0,-4.5,,4605.0,2141842.5,36.0,13.800000000000011,2.905263157894739,-0.9594882729211088,59495.625,465.1123778501629
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,GMLI,Guardian Micro Life Insurance Limited ,1322.9,1322.9,1271.0,1282.0,1282.0,1298.0,-16.0,,1267.0,1642538.1,52.0,51.90000000000009,3.923199032428762,-1.2326656394453006,31587.271153846155,1296.3994475138122
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,GRDBL,Green Development Bank Ltd.,1062.0,1097.0,1062.0,1086.0,1086.0,1075.0,11.0,,7912.0,8587564.6,97.0,35.0,3.295668549905838,1.0232558139534882,88531.59381443298,1085.3848078867543
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,GSY,Garima Samriddhi Yojana,9.99,9.99,9.95,9.99,9.99,9.99,0.0,,2600.0,25930.0,21.0,0.040000000000000924,0.4004004004004097,0.0,1234.7619047619048,9.973076923076922
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,GUFL,Gurkhas Finance Ltd.,544.0,545.0,535.0,538.0,538.0,539.0,-1.0,,6920.0,3723758.2,54.0,10.0,1.8382352941176472,-0.1855287569573284,68958.48518518519,538.1153468208092
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,GVL,Green Ventures Limited,502.0,503.0,495.0,499.6,499.6,497.0,2.6000000000000227,,23220.0,11561172.6,161.0,8.0,1.593625498007968,0.5231388329979926,71808.52546583851,497.89718346253227
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,H8020,Himalayan 80-20,11.75,12.56,11.75,12.25,12.25,12.0,0.25,,37450.0,460338.4,26.0,0.8100000000000005,6.893617021276601,2.083333333333333,17705.32307692308,12.29208010680908
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,HATHY,Hathway Investment Nepal Limited,800.0,803.0,794.0,800.0,800.0,800.0,0.0,,5632.0,4487915.3,79.0,9.0,1.125,0.0,56809.05443037974,796.8599609375
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,HBL,Himalayan Bank Limited,202.1,204.9,202.1,204.9,204.9,204.9,0.0,,42132.0,8589281.8,577.0,2.8000000000000114,1.3854527461652704,0.0,14886.103639514733,203.86598784771672
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,HBLD86,"Himalayan Bank Limited Bond, 2086",1177.0,1177.0,1154.3,1154.3,1154.3,1190.0,-35.700000000000045,,5380.0,6213306.5,4.0,22.700000000000045,1.9286321155480073,-3.0000000000000036,1553326.625,1154.88968401487
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,HDHPC,Himal Dolakha Hydropower Company Limited,228.1,232.5,222.5,230.8,230.8,227.7,3.1000000000000227,,337758.0,77482042.1,702.0,10.0,4.384042086804033,1.3614404918752845,110373.27934472934,229.4010566737131
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,HDL,Himalayan Distillery Limited,1173.8,1176.9,1168.0,1175.0,1175.0,1173.8,1.2000000000000455,,25377.0,29758945.0,361.0,8.900000000000091,0.7582211620378336,0.10223206679162083,82434.75069252077,1172.673877920952
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,HEI,Himalayan Everest Insurance Limited,547.6,547.6,530.5,536.0,536.0,532.8,3.2000000000000455,,8271.0,4435480.6,35.0,17.100000000000023,3.122717311906505,0.6006006006006092,126728.01714285713,536.2689638495949
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,HEIP,Himalayan Everest Insurance Limited Promoter,323.0,323.0,323.0,323.0,323.0,331.0,-8.0,,80.0,25840.0,1.0,0.0,0.0,-2.416918429003021,25840.0,323.0
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,HFIN,Hotel Forest Inn Limited,1010.0,1010.0,986.0,988.1,988.1,1008.7,-20.600000000000023,,41839.0,41662787.2,1045.0,24.0,2.376237623762376,-2.0422325765837237,39868.695885167464,995.7883123401612
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,HHL,Himalayan Hydropower Limited,351.5,372.9,351.5,369.0,369.0,370.0,-1.0,,56335.0,20748192.9,221.0,21.399999999999977,6.088193456614502,-0.2702702702702703,93883.22579185519,368.300220111831
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,HIDCL,Hydorelectricity Investment and Development Company Ltd,275.0,276.8,272.4,274.0,274.0,272.9,1.1000000000000227,,92338.0,25325032.3,304.0,4.400000000000034,1.6000000000000125,0.40307805056798196,83306.02730263158,274.2644664168598
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,207.0,209.8,206.0,208.8,208.8,207.0,1.8000000000000114,,135621.0,28149801.5,255.0,3.8000000000000114,1.8357487922705369,0.8695652173913099,110391.37843137255,207.56226174412518
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,HIMSTAR,Him Star Urja Company Limited,894.0,898.9,870.1,884.9,884.9,894.0,-9.100000000000023,,7842.0,6911765.5,132.0,28.799999999999955,3.221476510067109,-1.0178970917225976,52361.85984848485,881.3779010456516
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,889.0,903.0,880.0,881.0,881.0,887.0,-6.0,,197.0,174808.3,6.0,23.0,2.5871766029246346,-0.6764374295377678,29134.716666666664,887.3517766497462
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,HLI,Himalayan Life Insurance Limited,342.0,345.0,341.0,342.6,342.6,341.8,0.8000000000000114,,30755.0,10565292.9,272.0,4.0,1.1695906432748537,0.23405500292569084,38842.98860294118,343.5309022923102
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,HLICF,HLI Large Cap Fund,8.8,9.0,8.8,9.0,9.0,8.9,0.09999999999999964,,24670.0,219455.5,22.0,0.1999999999999993,2.2727272727272645,1.1235955056179736,9975.25,8.895642480745845
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,HPPL,Himalayan Power Partner Ltd.,389.5,389.5,383.0,385.0,385.0,384.9,0.10000000000002274,,34466.0,13252917.3,169.0,6.5,1.6688061617458279,0.02598077422707788,78419.62899408284,384.5214791388615
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,HRL,Himalayan Reinsurance Limited,659.8,659.8,648.0,650.0,650.0,653.9,-3.8999999999999773,,66358.0,43222694.4,687.0,11.799999999999955,1.7884207335556161,-0.5964214711729587,62915.130131004364,651.3561951837005
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,HURJA,Himalaya Urja Bikas Company Limited,262.1,264.0,260.1,262.4,262.4,262.1,0.2999999999999545,,78902.0,20672877.5,260.0,3.8999999999999773,1.4879816863792357,0.114460129721463,79511.06730769231,262.00701503130466
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,ICFC,ICFC Finance Limited,623.0,632.0,620.4,629.7,629.7,632.0,-2.2999999999999545,,8482.0,5287439.8,54.0,11.600000000000023,1.861958266452652,-0.3639240506329042,97915.55185185185,623.3718226833294
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,ICFCD88,9% ICFC Finance Limited Debenture 2088,1145.0,1145.0,1145.0,1145.0,1145.0,1135.0,10.0,,25.0,28625.0,1.0,0.0,0.0,0.881057268722467,28625.0,1145.0
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,ICFCD89,8% ICFC Finance Limited Debenture 2089,1095.0,1095.0,1090.0,1090.0,1090.0,1100.0,-10.0,,80.0,87475.0,4.0,5.0,0.45662100456621,-0.9090909090909091,21868.75,1093.4375
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,IGI,IGI Prudential insurance Limited,444.0,450.0,436.0,440.0,440.0,438.5,1.5,,11046.0,4863448.8,70.0,14.0,3.153153153153153,0.34207525655644244,69477.84,440.29049429657795
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,IHL,Ingwa Hydropower Limited,447.0,447.0,422.2,428.0,428.0,443.0,-15.0,,57727.0,24923404.4,324.0,24.80000000000001,5.548098434004476,-3.3860045146726865,76924.08765432099,431.7460529734786
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,938.0,944.0,905.0,938.0,938.0,938.0,0.0,,8101.0,7403512.9,54.0,39.0,4.157782515991471,0.0,137102.09074074074,913.9011109739539
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,ILI,IME Life Insurance Company Limited,440.0,447.0,440.0,447.0,447.0,442.0,5.0,,13287.0,5915232.7,200.0,7.0,1.5909090909090908,1.1312217194570136,29576.163500000002,445.18948596372394
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,JBBL,Jyoti Bikas Bank Limited,380.0,380.0,346.9,363.0,363.0,364.9,-1.8999999999999773,,39504.0,14249720.2,174.0,33.10000000000002,8.71052631578948,-0.5206906001644225,81894.94367816091,360.71588193600644
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,JBBLPO,Jyoti Bikash  Bank Ltd. Promoter Share,181.4,181.4,181.4,181.4,181.4,181.4,0.0,,12516.0,2270402.4,1.0,0.0,0.0,0.0,2270402.4,181.4
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,JBLB,Jeevan Bikas Laghubitta  Bittya Sanstha Ltd,1374.4,1374.4,1309.0,1313.8,1313.8,1309.0,4.7999999999999545,,3953.0,5207408.0,110.0,65.40000000000009,4.75844004656578,0.36669213139801027,47340.07272727273,1317.3306349607892
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,JFL,Janaki Finance Company Limited,405.2,412.0,405.1,412.0,412.0,408.0,4.0,,2094.0,853067.6,21.0,6.899999999999977,1.7028627838104584,0.9803921568627451,40622.26666666666,407.38662846227317
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,JHAPA,Jhapa Energy Limited,1480.0,1597.0,1471.0,1525.0,1525.0,1500.0,25.0,,22792.0,34694480.8,454.0,126.0,8.513513513513514,1.6666666666666667,76419.56123348017,1522.2218673218672
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,JOSHI,Joshi Hydropower Development Company Ltd,289.9,290.0,285.4,288.0,288.0,286.0,2.0,,8464.0,2434595.4,66.0,4.600000000000023,1.5867540531217739,0.6993006993006993,36887.80909090909,287.6412334593573
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1080.2,1092.0,1080.0,1085.1,1085.1,1100.0,-14.900000000000091,,386.0,419095.5,6.0,12.0,1.1109053878911312,-1.3545454545454627,69849.25,1085.7396373056995
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,KBL,Kumari Bank Limited,209.4,229.0,209.4,221.3,221.3,220.4,0.9000000000000057,,261078.0,57585773.0,616.0,19.599999999999994,9.360076408787007,0.4083484573502748,93483.39772727272,220.56922835321245
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,KBLD86,10.25% KBL Debenture 2086,1185.0,1185.0,1185.0,1257.0,1257.0,1185.0,72.0,,10.0,12387.5,2.0,0.0,0.0,6.075949367088607,6193.75,1238.75
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,KBSH,Kutheli Bukhari Small Hydropower Limited,1637.0,1637.0,1580.0,1617.9,1617.9,1590.0,27.90000000000009,,520.0,827970.8,20.0,57.0,3.481979230299328,1.754716981132081,41398.54,1592.2515384615385
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,KDBY,Kumari Dhanabriddhi Yojana,11.47,11.67,11.46,11.51,11.51,11.47,0.03999999999999915,,477100.0,5509311.0,65.0,0.20999999999999908,1.8308631211856936,0.3487358326067929,84758.63076923077,11.547497380004192
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,KDL,Kalinchowk Darshan Limited,835.0,839.9,827.1,835.5,835.5,835.0,0.5,,1405.0,1173235.1,56.0,12.799999999999955,1.5329341317365215,0.059880239520958084,20950.62678571429,835.0427758007119
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,KEF,Kumari Equity Fund,10.98,11.15,10.98,11.0,11.0,10.99,0.009999999999999787,,263899.0,2917153.9,33.0,0.16999999999999993,1.5482695810564657,0.09099181073703173,88398.60303030303,11.05405439202119
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,KHPL,Kalinchock Hydropower Limited,326.7,376.8,326.7,376.8,376.8,327.7,49.10000000000002,,60.0,21108.0,6.0,50.10000000000002,15.335169880624433,14.983216356423565,3518.0,351.8
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,KKHC,Khanikhola Hydropower Co. Ltd.,282.4,282.4,265.1,267.0,267.0,269.0,-2.0,,41702.0,11156395.7,204.0,17.299999999999955,6.126062322946161,-0.7434944237918215,54688.21421568627,267.52663421418634
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,850.0,928.5,850.0,874.9,874.9,872.0,2.8999999999999773,,316.0,276074.9,18.0,78.5,9.235294117647058,0.33256880733944694,15337.494444444446,873.6547468354431
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,KPCL,Kalika power Company Ltd,509.1,509.1,495.1,501.4,501.4,500.0,1.3999999999999773,,4194.0,2096099.6,49.0,14.0,2.7499508937340402,0.2799999999999954,42777.54285714286,499.7853123509776
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,KSBBL,Kamana Sewa Bikas Bank Limited,482.2,495.0,482.2,493.0,493.0,490.0,3.0,,65923.0,32469151.8,166.0,12.800000000000011,2.654500207382831,0.6122448979591837,195597.30000000002,492.531465497626
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,KSY,Kumari Sabal Yojana,9.74,10.0,9.6,9.83,9.83,9.74,0.08999999999999986,,8050.0,79713.5,16.0,0.40000000000000036,4.106776180698155,0.9240246406570828,4982.09375,9.902298136645962
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,LBBL,Lumbini Bikas Bank Ltd.,491.0,493.7,485.0,490.8,490.8,490.5,0.30000000000001137,,54662.0,26668484.9,162.0,8.699999999999989,1.771894093686352,0.06116207951070568,164620.27716049383,487.87978668910756
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,LBBLD89,11% L.B.B.L. Debenture 2089,1245.0,1280.0,1245.0,1280.0,1280.0,1260.0,20.0,,51.0,64370.0,2.0,35.0,2.8112449799196786,1.5873015873015872,32185.0,1262.1568627450981
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,LBLD86,10% Laxmi Bank Debenture 2086,1144.0,1144.0,1144.0,1208.0,1208.0,1175.0,33.0,,16.0,18368.0,2.0,0.0,0.0,2.8085106382978724,9184.0,1148.0
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,LBLD88,8.5% Laxmi Bank Debenture 2088,1087.4,1087.4,1063.0,1063.0,1063.0,1084.4,-21.40000000000009,,359.0,383525.0,5.0,24.40000000000009,2.2438844951259966,-1.9734415344891267,76705.0,1068.3147632311977
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,LEC,Liberty Energy Company Limited,242.2,242.2,230.0,233.5,233.5,233.4,0.09999999999999432,,124707.0,29074310.3,336.0,12.199999999999989,5.037159372419484,0.04284490145672421,86530.68541666667,233.1409648215417
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,LICN,Life Insurance Corporation (Nepal) Limited,815.0,822.5,810.2,818.0,818.0,815.0,3.0,,7644.0,6220128.4,61.0,12.299999999999955,1.5092024539877245,0.36809815950920244,101969.31803278689,813.7268969126112
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,936.0,960.0,936.0,955.0,955.0,936.2,18.799999999999955,,168.0,159134.0,10.0,24.0,2.564102564102564,2.00811792352061,15913.4,947.2261904761905
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,LSL,Laxmi Sunrise Bank Limited,226.9,226.9,222.0,225.0,225.0,225.8,-0.8000000000000114,,124190.0,27924275.5,215.0,4.900000000000006,2.1595416483032195,-0.35429583702392,129880.3511627907,224.85124003542958
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,LUK,Laxmi Unnati Kosh,10.3,10.34,10.15,10.15,10.15,10.2,-0.049999999999998934,,6700.0,68089.0,7.0,0.1899999999999995,1.8446601941747525,-0.49019607843136215,9727.0,10.162537313432836
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,LVF2,Laxmi Value Fund 2,10.0,10.3,10.0,10.0,10.0,9.92,0.08000000000000007,,3900.0,39740.0,22.0,0.3000000000000007,3.000000000000007,0.8064516129032264,1806.3636363636363,10.189743589743589
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,MABEL,Mabilung Energy Limited,740.0,748.9,723.2,736.4,736.4,739.0,-2.6000000000000227,,37564.0,27618230.1,357.0,25.699999999999932,3.472972972972964,-0.3518267929634672,77361.98907563026,735.2313411777234
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,MAKAR,Makar Jitumaya Suri Hydropower Limited,482.5,515.0,482.5,510.0,510.0,507.8,2.1999999999999886,,9660.0,4916780.0,81.0,32.5,6.7357512953367875,0.4332414336352872,60700.98765432099,508.98343685300205
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,MANDU,Mandu Hydropower Limited,820.0,835.0,820.0,830.0,830.0,830.0,0.0,,687.0,566746.0,23.0,15.0,1.8292682926829267,0.0,24641.130434782608,824.957787481805
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,890.0,905.0,866.0,882.0,882.0,892.0,-10.0,,829.0,732218.2,22.0,39.0,4.382022471910112,-1.1210762331838564,33282.645454545454,883.2547647768395
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,284.1,291.9,284.1,291.9,291.9,288.0,3.8999999999999773,,19196.0,5569076.4,223.0,7.7999999999999545,2.7455121436113883,1.3541666666666587,24973.43677130045,290.11650343821634
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,MBL,Machhapuchhre Bank Limited,254.0,254.9,250.0,253.2,253.2,254.0,-0.8000000000000114,,135690.0,34266566.2,184.0,4.900000000000006,1.9291338582677189,-0.3149606299212643,186231.3380434783,252.53567838455305
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,MBLD2085,10.25% Machhapuchhre Bank Debenture 2085,1164.0,1164.0,1129.1,1129.1,1129.1,1200.0,-70.90000000000009,,25.0,28576.5,2.0,34.90000000000009,2.9982817869415883,-5.908333333333341,14288.25,1143.06
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,MBLEF,MBL Equity Fund,10.0,10.25,10.0,10.23,10.23,10.03,0.20000000000000107,,121600.0,1238694.0,17.0,0.25,2.5,1.9940179461615262,72864.35294117648,10.186628289473685
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,MCHL,Menchhiyam Hydropower Limited,318.4,326.8,318.4,322.9,322.9,322.0,0.8999999999999773,,8972.0,2876661.0,71.0,8.400000000000034,2.63819095477388,0.27950310559005503,40516.35211267605,320.6265046812305
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,MDB,Miteri Development Bank Limited,610.0,612.4,606.0,612.4,612.4,611.0,1.3999999999999773,,4898.0,2985099.0,31.0,6.399999999999977,1.0491803278688487,0.22913256955809777,96293.51612903226,609.4526337280523
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,MEHL,Manakamana Engineering Hydropower Limited,385.0,391.0,380.0,380.0,380.0,380.1,-0.10000000000002274,,3553.0,1353494.4,49.0,11.0,2.857142857142857,-0.026308866087877594,27622.33469387755,380.9441035744441
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,MEL,Modi Energy Limited,235.0,248.0,235.0,248.0,248.0,242.0,6.0,,19013.0,4643268.6,174.0,13.0,5.531914893617021,2.479338842975207,26685.45172413793,244.21546310419185
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,MEN,Mountain Energy Nepal Limited,613.0,623.9,609.0,620.0,620.0,607.9,12.100000000000023,,146579.0,90416541.3,654.0,14.899999999999977,2.4306688417618236,1.9904589570653104,138251.59220183486,616.8451231076757
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,MERO,Mero Microfinance Bittiya Sanstha Ltd.,717.0,729.0,716.0,729.0,729.0,717.0,12.0,,4120.0,2973110.0,42.0,13.0,1.813110181311018,1.6736401673640167,70788.33333333333,721.6286407766991
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,MFIL,Manjushree Finance Ltd.,780.0,815.0,780.0,791.0,791.0,794.0,-3.0,,18374.0,14501543.7,150.0,35.0,4.487179487179487,-0.3778337531486146,96676.958,789.2426091215848
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,MFLD85,9.5% Manjushree Finance Limited Debenture 2085,1120.7,1120.7,1064.0,1064.0,1064.0,1134.5,-70.5,,10697.0,11390580.5,11.0,56.700000000000045,5.059337913803876,-6.21419127368885,1035507.3181818182,1064.8387865756754
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,MHCL,Molung Hydropower Company Limited,358.5,365.0,356.1,360.0,360.0,362.0,-2.0,,2517.0,910189.0,50.0,8.899999999999977,2.482566248256618,-0.5524861878453038,18203.78,361.616607071911
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,MHL,Mandakini Hydropower Limited,504.0,506.9,500.0,506.5,506.5,505.1,1.3999999999999773,,10989.0,5520641.1,71.0,6.899999999999977,1.3690476190476146,0.27717283706196344,77755.50845070422,502.37884247884244
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,MHNL,Mountain Hydro Nepal Limited,274.0,275.8,270.0,273.9,273.9,274.0,-0.10000000000002274,,11115.0,3028528.3,65.0,5.800000000000011,2.1167883211678875,-0.0364963503649718,46592.74307692307,272.47218173639226
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,MKCL,Muktinath Krishi Company Limited,1295.0,1299.0,1272.0,1296.0,1296.0,1290.0,6.0,,1071.0,1374103.0,28.0,27.0,2.084942084942085,0.46511627906976744,49075.107142857145,1283.0093370681607
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,MKHC,Maya Khola Hydropower Company Limited,337.0,337.0,326.0,334.4,334.4,337.0,-2.6000000000000227,,27800.0,9248814.9,143.0,11.0,3.2640949554896146,-0.7715133531157338,64677.027272727275,332.69118345323744
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,MKHL,Mai Khola Hydropower Limited,559.0,559.0,550.0,552.0,552.0,558.0,-6.0,,3047.0,1681302.2,65.0,9.0,1.6100178890876566,-1.0752688172043012,25866.187692307692,551.7893665900885
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,MKJC,Mailung Khola Jal Vidhyut Company Limited,509.5,513.0,497.0,512.6,512.6,505.9,6.7000000000000455,,9478.0,4816207.0,65.0,16.0,3.140333660451423,1.3243724056137667,74095.4923076923,508.1459168600971
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1195.0,1200.0,1190.0,1200.0,1200.0,1196.0,4.0,,1014.0,1211923.0,19.0,10.0,0.8368200836820083,0.33444816053511706,63785.42105263158,1195.1903353057198
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,MLBL,Mahalaxmi Bikas Bank Ltd.,366.0,373.0,366.0,369.9,369.9,367.0,2.8999999999999773,,15867.0,5853170.7,96.0,7.0,1.912568306010929,0.7901907356948167,60970.528125000004,368.8895632444697
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1289.0,1293.0,1254.3,1290.0,1290.0,1289.0,1.0,,320.0,405358.2,14.0,38.700000000000045,3.002327385570213,0.07757951900698215,28954.157142857144,1266.744375
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1830.0,1835.0,1800.0,1819.0,1819.0,1801.0,18.0,,462.0,835216.0,18.0,35.0,1.912568306010929,0.9994447529150472,46400.88888888889,1807.82683982684
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,MMF1,Mega Mutual Fund -1,9.32,9.6,9.32,9.48,9.48,9.55,-0.07000000000000028,,15997.0,150287.59,32.0,0.27999999999999936,3.0042918454935554,-0.7329842931937203,4696.4871875,9.394735887978996
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,520.0,535.0,519.0,531.0,531.0,513.0,18.0,,20298.0,10721973.1,208.0,16.0,3.076923076923077,3.508771929824561,51547.94759615384,528.2280569514238
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,MNBBL,Muktinath Bikas Bank Ltd.,376.5,377.0,371.0,376.0,376.0,375.0,1.0,,33110.0,12410323.8,198.0,6.0,1.593625498007968,0.26666666666666666,62678.40303030304,374.82101479915434
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,MND84/85,Muktinath Debenture 2084/85,1075.0,1075.0,1061.0,1061.0,1061.0,1072.7,-11.700000000000045,,804.0,854446.2,5.0,14.0,1.302325581395349,-1.0907056959075272,170889.24,1062.7440298507463
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,MNMF1,Muktinath Mutual Fund 1,9.73,10.03,9.73,10.01,10.01,9.8,0.20999999999999908,,30730.0,302404.7,27.0,0.29999999999999893,3.0832476875642234,2.142857142857133,11200.174074074075,9.840699642043607
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,MPFL,Multipurpose Finance Company  Limited,616.2,623.0,610.1,620.9,620.9,619.9,1.0,,9601.0,5915823.1,53.0,12.899999999999977,2.0934761441090517,0.16131634134537828,111619.30377358489,616.1673888136652
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,MSHL,Mid Solu Hydropower Limited,707.0,707.0,692.3,694.0,694.0,708.0,-14.0,,1422.0,989765.9,24.0,14.700000000000045,2.0792079207920855,-1.977401129943503,41240.245833333334,696.0379043600562
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1235.0,1271.0,1235.0,1256.0,1256.0,1243.5,12.5,,1124.0,1400958.8,29.0,36.0,2.91497975708502,1.0052271813429836,48308.92413793103,1246.4046263345197
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,NABBC,Narayani Development Bank Limited,960.0,1018.0,917.0,960.0,960.0,941.9,18.100000000000023,,4892.0,4689937.1,61.0,101.0,10.520833333333334,1.9216477333050244,76884.21475409836,958.6952371218315
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,NABIL,Nabil Bank Limited,538.7,540.0,534.0,537.0,537.0,537.0,0.0,,68884.0,37050047.9,496.0,6.0,1.1137924633376646,0.0,74697.67721774193,537.8614467800941
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,NABILD2089,7% Nabil Debenture 2089,1102.0,1102.0,1102.0,1102.0,1102.0,1135.0,-33.0,,25.0,27550.0,1.0,0.0,0.0,-2.907488986784141,27550.0,1102.0
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,NABILD87,9% Nabil Debenture 2087,1133.1,1133.1,1133.1,1133.1,1133.1,1150.0,-16.90000000000009,,25.0,28327.5,1.0,0.0,0.0,-1.469565217391312,28327.5,1133.1
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,745.0,756.0,736.0,756.0,756.0,745.0,11.0,,1017.0,761676.0,22.0,20.0,2.684563758389262,1.476510067114094,34621.63636363636,748.9439528023598
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,NBBD2085,10.25% NBBL Debenture 2085,1127.0,1127.0,1103.0,1103.0,1103.0,1125.9,-22.90000000000009,,425.0,470322.5,5.0,24.0,2.129547471162378,-2.0339284128253032,94064.5,1106.6411764705883
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,NBF2,NABIL BALANCED FUND-2,10.0,10.19,9.73,10.19,10.19,10.0,0.1899999999999995,,66915.0,679690.9,15.0,0.4599999999999991,4.599999999999991,1.899999999999995,45312.72666666667,10.157526712994096
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,NBF3,Nabil Balanced Fund-3,9.98,9.98,9.9,9.98,9.98,9.98,0.0,,8050.0,79957.5,21.0,0.08000000000000007,0.8016032064128262,0.0,3807.5,9.932608695652174
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,NBL,Nepal Bank Limited,257.5,274.8,257.5,273.7,273.7,271.0,2.6999999999999886,,59175.0,16182374.6,260.0,17.30000000000001,6.718446601941752,0.9963099630996268,62239.902307692304,273.4664064216307
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,NBLD85,Nabil Debenture 2085,1084.0,1085.0,1084.0,1085.0,1085.0,1085.0,0.0,,40125.0,43535525.0,4.0,1.0,0.09225092250922509,0.0,10883881.25,1084.997507788162
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,NBLD87,8.5% Nepal Bank Debenture 2087,1110.1,1110.1,1110.1,1110.1,1110.1,1130.0,-19.90000000000009,,80.0,88808.0,1.0,0.0,0.0,-1.7610619469026627,88808.0,1110.1
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1565.0,1565.0,1532.0,1563.0,1563.0,1557.0,6.0,,386.0,594677.6,16.0,33.0,2.1086261980830674,0.3853564547206166,37167.35,1540.6155440414507
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,NFS,Nepal Finance Ltd.,572.2,578.9,564.1,570.0,570.0,573.0,-3.0,,6610.0,3778767.4,65.0,14.799999999999955,2.5865082139112117,-0.5235602094240838,58134.88307692308,571.6743419062027
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,NGPL,Ngadi Group Power Ltd.,455.0,458.1,450.0,455.5,455.5,453.5,2.0,,345642.0,157012496.5,662.0,8.100000000000023,1.7802197802197852,0.4410143329658214,237178.99773413897,454.26336064482905
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,NHDL,Nepal Hydro Developers Ltd.,651.7,651.7,635.0,642.2,642.2,633.0,9.200000000000045,,1195.0,772521.5,22.0,16.700000000000045,2.562528770906866,1.453396524486579,35114.61363636364,646.4615062761507
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,NHPC,National Hydro Power Company Limited,280.0,305.0,280.0,301.0,301.0,293.0,8.0,,1073288.0,321530116.0,1982.0,25.0,8.928571428571429,2.7303754266211606,162225.08375378407,299.5748727275438
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,NIBLGF,NIBL Growth Fund,9.78,9.78,9.31,9.32,9.32,9.5,-0.17999999999999972,,3150.0,29822.0,12.0,0.46999999999999886,4.805725971370132,-1.8947368421052602,2485.1666666666665,9.467301587301588
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,NIBLSTF,NIBL Stable Fund,9.16,9.34,9.16,9.33,9.33,9.34,-0.009999999999999787,,3810.0,34995.6,18.0,0.17999999999999972,1.9650655021834031,-0.10706638115631464,1944.1999999999998,9.1851968503937
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,NIBSF2,NIBL Samriddhi Fund -2,9.19,9.6,9.19,9.58,9.58,9.46,0.11999999999999922,,5950.0,56117.0,12.0,0.41000000000000014,4.461371055495105,1.2684989429175393,4676.416666666667,9.43142857142857
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,NICA,NIC Asia Bank Ltd.,354.0,354.0,349.0,350.5,350.5,347.3,3.1999999999999886,,56407.0,19837004.2,258.0,5.0,1.4124293785310735,0.9213936078318423,76887.61317829457,351.67628485826225
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,NICAD2091,7% NIC ASIA Debenture 2091,1051.5,1065.0,1051.5,1065.0,1065.0,1084.0,-19.0,,50.0,52912.5,2.0,13.5,1.2838801711840229,-1.7527675276752765,26456.25,1058.25
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,NICBF,NIC Asia Balanced Fund,9.7,9.8,9.7,9.7,9.7,9.75,-0.05000000000000071,,5365.0,52050.5,5.0,0.10000000000000142,1.0309278350515612,-0.5128205128205201,10410.1,9.701863932898416
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,NICFC,NIC Asia Flexi CAP Fund,9.35,9.59,9.32,9.59,9.59,9.55,0.03999999999999915,,12400.0,116759.0,20.0,0.2699999999999996,2.887700534759354,0.418848167539258,5837.95,9.416048387096774
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,NICGF2,NIC ASIA Growth Fund-2,9.8,9.8,9.28,9.72,9.72,9.69,0.030000000000001137,,1600.0,15205.0,15.0,0.5200000000000014,5.306122448979606,0.309597523219826,1013.6666666666666,9.503125
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,NICL,Nepal Insurance Co. Ltd.,501.1,514.0,501.1,510.0,510.0,506.0,4.0,,10260.0,5222894.8,90.0,12.899999999999977,2.574336459788461,0.7905138339920948,58032.16444444444,509.05407407407404
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,580.0,596.0,571.1,579.9,579.9,588.5,-8.600000000000023,,8337.0,4825957.7,124.0,24.899999999999977,4.2931034482758585,-1.461342395921839,38919.01370967742,578.8602255007797
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,NICSF,NIC Asia Select Fund 30,9.07,9.34,9.07,9.32,9.32,9.3,0.019999999999999574,,4925.0,45350.5,16.0,0.2699999999999996,2.9768467475192897,0.2150537634408556,2834.40625,9.208223350253807
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,NIFRA,Nepal Infrastructure Bank Limited,269.9,269.9,265.2,269.0,269.0,266.7,2.3000000000000114,,93897.0,25085140.8,525.0,4.699999999999989,1.7413856984068135,0.8623922009748825,47781.220571428574,267.1559346943992
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,NIFRAGED,Nifra Green Energy Debenture 6% - 2088/89,1062.0,1062.0,1054.0,1054.0,1054.0,1094.8,-40.799999999999955,,213.0,224815.0,3.0,8.0,0.7532956685499058,-3.7267080745341574,74938.33333333333,1055.469483568075
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,NIL,Neco Insurance Limited,633.4,633.4,625.1,632.0,632.0,627.0,5.0,,5380.0,3389786.1,51.0,8.299999999999955,1.3103883801705012,0.7974481658692184,66466.39411764705,630.0717657992565
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,NIMB,Nepal Investment Mega Bank Limited,210.0,210.0,198.6,200.6,200.6,200.7,-0.09999999999999432,,132132.0,26494744.5,402.0,11.400000000000006,5.4285714285714315,-0.04982561036372413,65907.32462686567,200.51724411951685
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,NIMBD90,10% NIMB Debenture 2090,1223.0,1223.0,1218.0,1218.0,1218.0,1245.0,-27.0,,53.0,64679.0,3.0,5.0,0.4088307440719542,-2.1686746987951806,21559.666666666668,1220.3584905660377
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,NLG,NLG Insurance Company Ltd.,574.0,585.0,569.0,574.0,574.0,583.9,-9.899999999999977,,29737.0,17001280.5,146.0,16.0,2.7874564459930316,-1.6954958040760366,116447.12671232877,571.7214413020815
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,NLIC,Nepal Life Insurance Co. Ltd.,770.1,776.0,765.2,774.2,774.2,768.2,6.0,,11818.0,9127959.7,110.0,10.799999999999955,1.4024152707440534,0.7810466024472793,82981.45181818181,772.3777035031308
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,NLICL,National Life Insurance Co. Ltd.,591.0,597.9,585.2,594.0,594.0,591.0,3.0,,20475.0,12036736.0,65.0,12.699999999999932,2.148900169204726,0.5076142131979695,185180.55384615384,587.8747741147741
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,NMB,NMB Bank Limited,251.0,251.0,245.0,249.4,249.4,248.0,1.4000000000000057,,43585.0,10804689.5,154.0,6.0,2.3904382470119523,0.5645161290322603,70160.32142857143,247.89926580245498
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,NMB50,NMB 50,10.57,10.84,10.57,10.84,10.84,10.84,0.0,,600.0,6405.0,3.0,0.2699999999999996,2.554399243140961,0.0,2135.0,10.675
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,NMBD2085,10 % NMB DEBENTURE 2085,1160.0,1160.0,1160.0,1160.0,1160.0,1160.0,0.0,,50.0,58000.0,2.0,0.0,0.0,0.0,29000.0,1160.0
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,NMBHF2,NMB Hybrid Fund L- II,9.6,9.88,9.6,9.64,9.64,9.64,0.0,,155600.0,1503378.0,31.0,0.28000000000000114,2.9166666666666785,0.0,48496.06451612903,9.66181233933162
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,NMBMF,NMB  Microfinance Bittiya Sanstha Ltd.,635.0,646.8,628.0,637.0,637.0,647.0,-10.0,,2557.0,1619311.7,30.0,18.799999999999955,2.9606299212598355,-1.545595054095827,53977.056666666664,633.2857645678529
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,NMFBS,National Laghubitta Bittiya Sanstha Limited,1155.0,1155.0,1137.1,1140.0,1140.0,1140.2,-0.20000000000004547,,3403.0,3886725.6,38.0,17.90000000000009,1.5497835497835577,-0.01754078231889541,102282.25263157894,1142.1468116367912
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,NMIC,Nepal Micro Insurance Company Limited,1065.0,1067.0,1030.3,1049.8,1049.8,1045.0,4.7999999999999545,,4242.0,4419131.2,105.0,36.700000000000045,3.446009389671366,0.45933014354066554,42086.96380952381,1041.7565299387081
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,586.1,595.0,581.0,590.0,590.0,588.0,2.0,,7313.0,4303556.8,67.0,14.0,2.3886708752772563,0.3401360544217687,64232.19104477612,588.4803500615342
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,NRIC,Nepal Reinsurance Company Limited,922.0,922.0,905.6,911.0,911.0,916.8,-5.7999999999999545,,16816.0,15321507.8,213.0,16.399999999999977,1.778741865509759,-0.6326352530540963,71931.96150234742,911.1267721217888
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,NRM,Nepal Republic Media Limited,390.0,404.0,390.0,393.3,393.3,399.9,-6.599999999999966,,35938.0,14265543.0,310.0,14.0,3.5897435897435894,-1.6504126031507793,46017.88064516129,396.94871723523846
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,NRN,NRN Infrastructure and Development Limited,1409.0,1430.0,1390.0,1397.0,1397.0,1400.0,-3.0,,52693.0,73869569.8,340.0,40.0,2.8388928317955995,-0.2142857142857143,217263.44058823527,1401.8858254417094
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,NSIF2,NMB Sulav Investment Fund - 2,10.73,10.9,10.71,10.83,10.83,10.72,0.10999999999999943,,143680.0,1554410.2,15.0,0.1899999999999995,1.7707362534948694,1.0261194029850693,103627.34666666666,10.818556514476615
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,NSY,Nepal Life Samriddhi Lagani Yojana,9.46,9.7,9.46,9.69,9.69,9.53,0.16000000000000014,,5000.0,47876.0,30.0,0.23999999999999844,2.5369978858350786,1.6789087093389312,1595.8666666666666,9.5752
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,NTC,Nepal Doorsanchar Company Limited,904.0,904.0,896.0,900.0,900.0,900.0,0.0,,14697.0,13234269.6,189.0,8.0,0.8849557522123894,0.0,70022.59047619047,900.474219228414
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,658.0,667.9,658.0,665.0,665.0,658.0,7.0,,2990.0,1979699.6,42.0,9.899999999999977,1.504559270516714,1.0638297872340425,47135.704761904766,662.106889632107
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,NWCL,Nepal Warehousing Company Limited ,805.7,817.0,805.7,811.1,811.1,810.2,0.8999999999999773,,885.0,718098.8,33.0,11.299999999999955,1.4025071366513533,0.11108368304122158,21760.5696969697,811.4110734463277
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,NYADI,Nyadi Hydropower Limited,398.6,400.1,393.6,395.2,395.2,398.3,-3.1000000000000227,,5751.0,2289696.2,78.0,6.5,1.630707476166583,-0.7783078081847911,29355.07948717949,398.1387932533473
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,OHL,Oriental Hotels Limited,692.5,700.0,692.5,699.0,699.0,696.0,3.0,,804.0,561765.0,12.0,7.5,1.083032490974729,0.43103448275862066,46813.75,698.7126865671642
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,OMPL,Om Megashree Pharmaceuticals Limited,1175.0,1195.0,1169.0,1195.0,1195.0,1185.0,10.0,,2328.0,2759217.0,86.0,26.0,2.2127659574468086,0.8438818565400843,32083.918604651164,1185.2306701030927
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,PBD84,10.15% Prime Debenture 2084,1140.0,1140.0,1084.0,1084.0,1084.0,1140.0,-56.0,,225.0,248320.0,5.0,56.0,4.912280701754386,-4.912280701754386,49664.0,1103.6444444444444
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,PBD85,8.75 % Prime Debenture 2085,1082.0,1082.0,1063.0,1063.0,1063.0,1081.0,-18.0,,650.0,693209.5,6.0,19.0,1.756007393715342,-1.6651248843663276,115534.91666666667,1066.476153846154
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,PBD88,10% Prime Debenture 2088,1215.0,1215.0,1215.0,1215.0,1215.0,1212.0,3.0,,25.0,30375.0,1.0,0.0,0.0,0.24752475247524752,30375.0,1215.0
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,PBLD87,8.5% Prabhu Bank Debenture 2087,1120.0,1120.0,1120.0,1120.0,1120.0,1112.0,8.0,,50.0,56000.0,2.0,0.0,0.0,0.7194244604316548,28000.0,1120.0
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,PCBL,Prime Commercial Bank Ltd.,246.0,247.6,242.5,247.0,247.0,245.7,1.3000000000000114,,49594.0,12182557.6,149.0,5.099999999999994,2.073170731707315,0.5291005291005337,81762.13154362416,245.6457958624027
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,PCIL,Palpa Cement Industries Limited,800.0,839.9,800.0,820.0,820.0,839.9,-19.899999999999977,,66085.0,54409805.0,1713.0,39.89999999999998,4.987499999999997,-2.36932968210501,31762.875072971394,823.3306347885299
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,PFL,Pokhara Finance Ltd.,382.9,382.9,376.0,376.5,376.5,378.0,-1.5,,3344.0,1259275.0,32.0,6.899999999999977,1.8020370854008823,-0.3968253968253968,39352.34375,376.5774521531101
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,PHCL,Peoples Hydropower Company Limited,308.0,313.9,308.0,311.0,311.0,310.0,1.0,,65556.0,20372989.9,223.0,5.899999999999977,1.9155844155844082,0.3225806451612903,91358.699103139,310.7723152724388
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,PMHPL,Panchakanya Mai Hydropower Ltd,358.5,359.5,346.5,349.0,349.0,351.0,-2.0,,9150.0,3193486.8,56.0,13.0,3.626220362622036,-0.5698005698005698,57026.549999999996,349.0149508196721
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,PMLI,Prabhu Mahalaxmi Life Insurance Limited,462.3,470.0,462.3,469.6,469.6,465.2,4.400000000000034,,1759.0,818509.9,93.0,7.699999999999989,1.6655851178888144,0.9458297506448913,8801.181720430108,465.32683342808417
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,PPCL,Panchthar Power Compant Limited,395.0,395.0,380.2,390.0,390.0,384.4,5.600000000000023,,27569.0,10675195.2,86.0,14.800000000000011,3.7468354430379778,1.456815816857446,124130.17674418604,387.21735282382383
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,PPL,People's Power Limited,360.0,365.8,355.0,360.8,360.8,365.8,-5.0,,50534.0,18195044.8,208.0,10.800000000000011,3.000000000000003,-1.366867140513942,87476.17692307693,360.05550322555115
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,PRIN,Prabhu Insurance Ltd.,669.0,669.0,661.1,667.8,667.8,664.9,2.8999999999999773,,4490.0,2993528.2,42.0,7.899999999999977,1.1808669656203254,0.4361558129041927,71274.48095238095,666.7100668151448
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,PROFL,Progressive Finance Limited,454.9,454.9,441.0,441.0,441.0,443.0,-2.0,,3077.0,1363465.0,28.0,13.899999999999977,3.055616619037146,-0.4514672686230248,48695.17857142857,443.1150471238219
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,PRSF,Prabhu Smart Fund,12.92,13.05,12.92,13.05,13.05,12.92,0.13000000000000078,,149815.0,1949392.05,37.0,0.13000000000000078,1.0061919504644024,1.0061919504644024,52686.27162162162,13.011995127323699
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,PRVU,Prabhu  Bank Limited,200.0,200.8,199.0,200.4,200.4,200.0,0.4000000000000057,,69059.0,13820829.3,300.0,1.8000000000000114,0.9000000000000057,0.20000000000000281,46069.431000000004,200.13074762159894
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,PSF,Prabhu Select Fund,12.3,12.54,12.3,12.54,12.54,12.3,0.23999999999999844,,14250.0,176870.5,23.0,0.23999999999999844,1.951219512195109,1.951219512195109,7690.021739130435,12.411964912280702
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,PURE,Pure Energy Limited,980.0,980.0,959.9,969.0,969.0,973.0,-4.0,,11438.0,11039027.9,159.0,20.100000000000023,2.051020408163268,-0.41109969167523125,69427.84842767296,965.1187183073964
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,RADHI,Radhi Bidyut Company Ltd,795.0,795.0,775.1,785.0,785.0,792.0,-7.0,,91971.0,72365724.5,225.0,19.899999999999977,2.5031446540880475,-0.8838383838383838,321625.4422222222,786.8319850822542
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,RAWA,Rawa Energy Development Limited,580.0,584.0,576.0,584.0,584.0,580.5,3.5,,789.0,458748.0,22.0,8.0,1.3793103448275863,0.6029285099052542,20852.18181818182,581.4296577946768
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,RBBF40,RBB Focus 40,9.3,9.85,9.3,9.61,9.61,9.31,0.29999999999999893,,10000.0,96144.0,14.0,0.5499999999999989,5.9139784946236436,3.222341568206218,6867.428571428572,9.6144
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,RBCL,Rastriya Beema Company Limited,15300.0,15635.0,15120.0,15635.0,15635.0,15347.7,287.2999999999993,,640.0,9881015.0,47.0,515.0,3.366013071895425,1.8719417241671341,210234.36170212767,15439.0859375
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,RBCLPO,Rastriya Beema Company Limited Promoter Share,11990.0,12725.4,11990.0,12162.0,12162.0,11895.0,267.0,,200.0,2462808.0,14.0,735.3999999999996,6.133444537114259,2.2446406052963432,175914.85714285713,12314.04
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,RFPL,River Falls Power Limited,380.0,386.2,375.1,381.0,381.0,379.8,1.1999999999999886,,22090.0,8398542.7,153.0,11.099999999999966,2.9210526315789385,0.31595576619273,54892.435947712416,380.19659121774555
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,RHGCL,Rapti Hydro And General Construction Limited,312.0,314.0,306.0,306.6,306.6,313.9,-7.2999999999999545,,50694.0,15676170.9,212.0,8.0,2.564102564102564,-2.325581395348823,73944.20235849057,309.2312877263582
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,285.0,287.0,281.0,283.0,283.0,284.0,-1.0,,17437.0,4944984.4,107.0,6.0,2.1052631578947367,-0.35211267605633806,46214.80747663552,283.5914664219763
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,RIDI,Ridi Power Company Limited,365.0,385.0,365.0,376.0,376.0,364.9,11.100000000000023,,1144591.0,432764226.5,2592.0,20.0,5.47945205479452,3.0419292956974577,166961.50713734567,378.0950806882109
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,RLEL,Ridge Line Energy Limited,1027.1,1085.0,1027.1,1075.0,1075.0,1080.0,-5.0,,12266.0,13113942.0,387.0,57.90000000000009,5.637231038847249,-0.4629629629629629,33886.15503875969,1069.129463557802
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,RLFL,Reliance Finance Ltd.,444.9,445.0,434.0,436.2,436.2,442.5,-6.300000000000011,,10965.0,4803812.2,77.0,11.0,2.4724657226343,-1.4237288135593245,62387.17142857143,438.1041678066576
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,RMF1,RBB Mutual Fund 1,10.0,10.01,9.7,9.85,9.85,10.05,-0.20000000000000107,,14610.0,145688.0,15.0,0.3100000000000005,3.100000000000005,-1.9900497512437916,9712.533333333333,9.97180013689254
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,RMF2,RBB Mutual Fund 2,9.81,10.4,9.81,10.4,10.4,10.1,0.3000000000000007,,900.0,9061.0,4.0,0.5899999999999999,6.014271151885829,2.9702970297029774,2265.25,10.067777777777778
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,RNLI,Reliable Nepal Life Insurance Limited,465.0,473.0,465.0,468.2,468.2,469.4,-1.1999999999999886,,9758.0,4567711.9,203.0,8.0,1.7204301075268817,-0.25564550489986976,22501.043842364536,468.0991904078705
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,675.2,676.0,665.0,665.0,665.0,675.0,-10.0,,3529.0,2364444.9,48.0,11.0,1.6291469194312795,-1.4814814814814816,49259.268749999996,670.0042221592519
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,RSML,Reliance Spinning Mills Limited,3969.0,3969.0,3700.0,3745.0,3745.0,3780.0,-35.0,,22770.0,85475090.4,607.0,269.0,6.777525825144873,-0.9259259259259258,140815.63492586493,3753.8467457180504
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,RSY,Reliable Samriddhi Yojana,10.26,10.43,10.15,10.22,10.22,10.4,-0.17999999999999972,,38847.0,399358.51,24.0,0.27999999999999936,2.7290448343079863,-1.7307692307692282,16639.937916666666,10.280292171853683
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,RURU,Ru Ru Jalbidhyut Pariyojana Limited,650.0,685.0,650.0,669.9,669.9,667.0,2.8999999999999773,,11618.0,7748381.3,82.0,35.0,5.384615384615385,0.4347826086956488,94492.45487804878,666.9290153210535
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SABBL,Salapa Bikas Bank Limited,1291.0,1291.0,1217.1,1220.0,1220.0,1230.0,-10.0,,10696.0,13182154.0,289.0,73.90000000000009,5.724244771494972,-0.8130081300813009,45612.989619377164,1232.4377337322364
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SADBL,Shangrila Development Bank Ltd.,432.0,432.0,409.0,414.9,414.9,414.0,0.8999999999999773,,35172.0,14512353.5,154.0,23.0,5.324074074074074,0.21739130434782059,94236.06168831169,412.6109831684294
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SAGAR,Sagar Distillery Limited,1720.0,1725.0,1700.0,1702.1,1702.1,1720.1,-18.0,,9335.0,15997374.9,154.0,25.0,1.4534883720930232,-1.0464507877448987,103879.0577922078,1713.6984359935727
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SAGF,Sanima Growth Fund,10.2,10.2,10.2,10.2,10.2,10.2,0.0,,3300.0,33660.0,6.0,0.0,0.0,0.0,5610.0,10.2
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SAHAS,Sahas Urja Limited,716.6,716.6,678.1,687.0,687.0,682.5,4.5,,198887.0,136965253.6,1136.0,38.5,5.37259279933017,0.6593406593406593,120568.00492957747,688.6586534062055
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SAIL,Shreenagar Agritech Industries Limited,1083.0,1148.0,1083.0,1139.0,1139.0,1140.0,-1.0,,23109.0,26315873.5,331.0,65.0,6.001846722068329,-0.08771929824561403,79504.1495468278,1138.771625773508
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SALICO,Sagarmatha Lumbini Insurance Co. Limited,597.0,600.0,595.0,598.0,598.0,596.0,2.0,,1492.0,891287.0,19.0,5.0,0.8375209380234505,0.33557046979865773,46909.84210526316,597.377345844504
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SANIMA,Sanima Bank Limited,368.0,369.5,360.4,368.0,368.0,367.0,1.0,,192221.0,69902416.7,291.0,9.100000000000023,2.4728260869565277,0.2724795640326975,240214.49037800689,363.6565031916388
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SANVI,Sanvi Energy Limited,695.4,735.0,695.4,724.9,724.9,732.0,-7.100000000000023,,26684.0,19315629.6,282.0,39.60000000000002,5.694564279551341,-0.9699453551912599,68495.14042553192,723.8655973617149
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SAPDBL,Saptakoshi Development Bank Ltd,780.6,810.1,780.6,808.3,808.3,792.0,16.299999999999955,,27880.0,22287503.7,211.0,29.5,3.7791442480143473,2.058080808080802,105627.97962085308,799.4083106169297
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SARBTM,Sarbottam Cement Limited,875.0,875.0,860.0,869.0,869.0,865.1,3.8999999999999773,,11757.0,10188736.2,103.0,15.0,1.7142857142857144,0.45081493468962863,98919.76893203883,866.6102066853789
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SBCF,Sunrise Bluechip Fund,9.77,9.85,9.77,9.83,9.83,9.98,-0.15000000000000036,,7450.0,72968.5,11.0,0.08000000000000007,0.8188331627430918,-1.5030060120240516,6633.5,9.794429530201342
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SBD89,10.25% Sanima Debenture 2089,1242.0,1242.0,1195.0,1195.0,1195.0,1280.0,-85.0,,90.0,110000.0,3.0,47.0,3.784219001610306,-6.640625,36666.666666666664,1222.2222222222222
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SBI,Nepal SBI Bank Limited,396.5,402.0,396.5,400.0,400.0,403.0,-3.0,,64515.0,25740876.2,82.0,5.5,1.3871374527112232,-0.7444168734491315,313913.1243902439,398.9905634348601
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SBIBD86,10% Nepal SBI Bank Debenture 2086,1127.5,1127.5,1127.4,1127.4,1127.4,1140.0,-12.599999999999909,,35.0,39461.5,2.0,0.09999999999990905,0.008869179600878851,-1.1052631578947287,19730.75,1127.4714285714285
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SBID89,9% Nepal SBI Bank Rinpatra 2089,1145.2,1150.0,1145.2,1150.0,1150.0,1145.2,4.7999999999999545,,65.0,74582.0,2.0,4.7999999999999545,0.419140761439046,0.419140761439046,37291.0,1147.4153846153847
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SBL,Siddhartha Bank Limited,400.0,406.0,400.0,405.0,405.0,400.0,5.0,,123803.0,49853636.8,284.0,6.0,1.5,1.25,175540.9746478873,402.685207951342
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SBLD2091,7.25% SBL Debenture 2091,1066.0,1066.0,1061.0,1061.0,1061.0,1061.3,-0.2999999999999545,,50.0,53175.0,2.0,5.0,0.46904315196998125,-0.028267219447842693,26587.5,1063.5
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SBLD89,10.75% SBL Debenture 2089,1255.0,1255.0,1255.0,1255.0,1255.0,1291.0,-36.0,,25.0,31375.0,1.0,0.0,0.0,-2.78853601859024,31375.0,1255.0
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SCB,Standard Chartered Bank Limited,664.9,664.9,655.0,658.9,658.9,659.8,-0.8999999999999773,,7085.0,4675251.3,79.0,9.899999999999977,1.488945706121218,-0.13640497120339154,59180.39620253164,659.8802117148906
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SEF,Siddhartha Equity Fund,10.3,10.3,10.2,10.2,10.2,10.19,0.009999999999999787,,57000.0,586000.0,8.0,0.10000000000000142,0.9708737864077808,0.09813542688910488,73250.0,10.280701754385966
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SFCL,Samriddhi Finance Company Limited,379.9,383.0,375.0,377.5,377.5,378.0,-0.5,,3397.0,1283968.0,23.0,8.0,2.10581732034746,-0.13227513227513227,55824.69565217391,377.971151015602
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SFEF,Sunrise Focused Equity Fund,10.2,10.3,10.1,10.1,10.1,10.38,-0.28000000000000114,,2221.0,22647.1,7.0,0.20000000000000107,1.960784313725501,-2.697495183044327,3235.2999999999997,10.19680324178298
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SGHC,Swet-Ganga Hydropower & Construction Limited ,379.0,382.4,376.0,380.0,380.0,379.0,1.0,,10937.0,4139456.9,103.0,6.399999999999977,1.6886543535619993,0.2638522427440633,40188.90194174757,378.4819328883606
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SGIC,Sanima GIC Insurance Limited,442.7,470.0,442.7,465.4,465.4,466.0,-0.6000000000000227,,22687.0,10495651.8,157.0,27.30000000000001,6.166704314434157,-0.12875536480687183,66851.28535031847,462.6284568254948
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SHEL,Singati Hydro Energy Limited,320.9,325.4,320.0,322.8,322.8,320.9,1.900000000000034,,139850.0,45064666.1,445.0,5.399999999999977,1.6827672172016135,0.5920847616079883,101268.91258426967,322.23572470504115
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SHINE,Shine Resunga Development Bank Ltd.,419.0,419.1,415.1,418.0,418.0,416.5,1.5,,21104.0,8818123.1,95.0,4.0,0.9546539379474941,0.36014405762304924,92822.34842105262,417.84131444275965
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SHIVM,SHIVAM CEMENTS LTD,695.0,695.0,684.5,685.0,685.0,689.0,-4.0,,105545.0,72654028.0,532.0,10.5,1.5107913669064748,-0.5805515239477503,136567.72180451127,688.3701549102278
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SHL,Soaltee Hotel Limited,508.0,512.0,505.0,511.0,511.0,508.0,3.0,,20202.0,10275302.8,69.0,7.0,1.3779527559055118,0.5905511811023622,148917.431884058,508.62799722799724
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1549.0,1549.0,1460.1,1472.7,1472.7,1549.0,-76.29999999999995,,242.0,362413.8,11.0,88.90000000000009,5.7391865719819295,-4.925758553905743,32946.70909090909,1497.577685950413
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SHPC,Sanima Mai Hydropower Ltd.,514.5,555.0,514.5,528.7,528.7,525.0,3.7000000000000455,,76745.0,41094888.2,198.0,40.5,7.871720116618077,0.7047619047619134,207549.94040404042,535.4731669815624
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SICL,Shikhar Insurance Co. Ltd.,609.1,624.9,609.1,619.9,619.9,615.1,4.7999999999999545,,5296.0,3267890.3,65.0,15.799999999999955,2.5939911344606723,0.78036091692407,50275.23538461538,617.0487726586102
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SIFC,Shree Investment Finance Co. Ltd.,548.0,548.0,533.0,543.0,543.0,546.9,-3.8999999999999773,,8283.0,4452896.5,97.0,15.0,2.737226277372263,-0.7131102578167814,45906.14948453608,537.5946516962454
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SIGS2,Siddhartha Investment Growth Scheme - 2,10.9,10.9,10.7,10.71,10.71,10.82,-0.10999999999999943,,23015.0,247161.25,7.0,0.20000000000000107,1.8348623853211108,-1.0166358595194032,35308.75,10.739137519009342
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SIGS3,Siddhartha Investment Growth Scheme 3,11.11,11.2,11.0,11.2,11.2,11.11,0.08999999999999986,,29832.0,333789.8,9.0,0.1999999999999993,1.800180018001794,0.810081008100809,37087.75555555555,11.188984982569053
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SIKLES,Sikles Hydropower Limited,600.0,609.8,600.0,609.0,609.0,603.2,5.7999999999999545,,14149.0,8553351.0,100.0,9.799999999999955,1.633333333333326,0.9615384615384539,85533.51,604.5198247225952
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SINDU,Sindhu Bikash Bank Ltd,718.0,817.2,718.0,750.0,750.0,739.0,11.0,,35691.0,26542951.4,319.0,99.20000000000005,13.816155988857945,1.4884979702300407,83206.74420062696,743.6875234652994
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SIPD,Shikhar power Development Limited,791.1,842.9,791.1,830.0,830.0,832.0,-2.0,,22973.0,19124439.8,808.0,51.799999999999955,6.54784477310074,-0.2403846153846154,23668.861138613862,832.4746354416054
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,300.0,307.9,295.9,300.6,300.6,303.0,-2.3999999999999773,,36963.0,11107679.2,169.0,12.0,4.0,-0.7920792079207847,65725.9124260355,300.50805399994584
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SJLIC,SuryaJyoti Life Insurance Company Limited,433.1,440.0,433.1,436.0,436.0,436.0,0.0,,14913.0,6509563.7,153.0,6.899999999999977,1.5931655506811309,0.0,42546.16797385621,436.50262857909206
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,767.3,776.0,767.1,770.0,770.0,769.0,1.0,,7661.0,5902643.3,97.0,8.899999999999977,1.1599113775576668,0.13003901170351106,60851.99278350515,770.4794804855762
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SKHEL,Suryakunda Hydro Electric Limited,1280.0,1304.0,1270.0,1270.0,1270.0,1303.9,-33.90000000000009,,11714.0,15015644.3,219.0,34.0,2.65625,-2.599892629802906,68564.58584474886,1281.854558647772
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SKHL,Super Khudi Hydropower Limited,942.4,1002.0,942.4,975.1,975.1,992.0,-16.899999999999977,,36368.0,35793600.0,606.0,59.60000000000002,6.324278438030563,-1.703629032258062,59065.346534653465,984.205895292565
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,826.9,834.5,823.1,833.9,833.9,826.9,7.0,,2191.0,1820394.0,46.0,11.399999999999977,1.3786431249244138,0.8465352521465715,39573.782608695656,830.850753080785
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1210.0,1218.0,1201.0,1216.5,1216.5,1210.0,6.5,,131.0,158714.0,8.0,17.0,1.4049586776859504,0.5371900826446281,19839.25,1211.557251908397
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SLCF,Sanima Large Cap Fund,10.05,10.19,10.05,10.17,10.17,10.05,0.11999999999999922,,30400.0,307125.0,24.0,0.1399999999999988,1.3930348258706347,1.1940298507462608,12796.875,10.102796052631579
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,795.0,795.0,770.0,773.0,773.0,782.0,-9.0,,5730.0,4447896.8,85.0,25.0,3.1446540880503147,-1.1508951406649617,52328.19764705882,776.247260034904
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SMB,Support Microfinance Bittiya Sanstha Ltd.,1746.0,1776.0,1746.0,1749.0,1749.0,1746.0,3.0,,424.0,741967.5,21.0,30.0,1.718213058419244,0.1718213058419244,35331.78571428572,1749.9233490566037
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1510.0,1520.1,1510.0,1520.0,1520.0,1510.0,10.0,,490.0,742252.0,9.0,10.099999999999909,0.6688741721854244,0.6622516556291391,82472.44444444444,1514.8
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SMH,Super Mai Hydropower Limited,604.0,608.0,600.0,602.0,602.0,601.7,0.2999999999999545,,13224.0,7965972.5,97.0,8.0,1.3245033112582782,0.0498587335881593,82123.42783505155,602.3875151240169
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SMHL,Super Madi Hydropower Limited,506.0,519.8,505.0,510.0,510.0,505.0,5.0,,81252.0,41540434.1,433.0,14.799999999999955,2.924901185770742,0.9900990099009901,95936.33741339493,511.2542965096244
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SMJC,Sagarmatha Jalabidhyut Company Limited,480.0,480.0,470.0,474.0,474.0,488.0,-14.0,,40229.0,19091939.0,253.0,10.0,2.083333333333333,-2.8688524590163933,75462.209486166,474.58149593576775
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,840.0,845.0,833.2,845.0,845.0,846.0,-1.0,,2676.0,2247694.0,42.0,11.799999999999955,1.4047619047618993,-0.1182033096926714,53516.52380952381,839.9454409566517
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SNLI,Sun Nepal Life Insurance Company Limited,455.0,459.9,450.6,456.8,456.8,452.0,4.800000000000011,,19993.0,9078832.6,255.0,9.299999999999955,2.043956043956034,1.0619469026548698,35603.26509803921,454.1005651978192
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SOHL,Solu Hydropower Limited,690.0,699.0,675.0,676.0,676.0,692.8,-16.799999999999955,,203385.0,138655132.9,1780.0,24.0,3.4782608695652173,-2.4249422632794393,77896.14207865168,681.7372613516238
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SONA,Sonapur Minerals And Oil Limited,445.0,471.9,445.0,463.1,463.1,467.0,-3.8999999999999773,,49677.0,23097436.0,283.0,26.899999999999977,6.044943820224714,-0.8351177730192672,81616.3816254417,464.95231193510074
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SPC,Samling Power Company Limited,462.0,474.0,462.0,468.8,468.8,467.0,1.8000000000000114,,6865.0,3203339.2,51.0,12.0,2.5974025974025974,0.3854389721627433,62810.57254901961,466.6189657683904
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SPDL,Synergy Power Development Ltd.,405.0,408.6,403.5,406.0,406.0,406.8,-0.8000000000000114,,47517.0,19255019.4,135.0,5.100000000000023,1.2592592592592649,-0.1966568338249782,142629.77333333332,405.2238020077025
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SPHL,Sayapatri Hydropower Limited,520.0,567.0,520.0,547.0,547.0,547.1,-0.10000000000002274,,7082.0,3871593.1,81.0,47.0,9.038461538461538,-0.01827819411442565,47797.445679012344,546.6807540242869
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SPIL,Siddhartha Premier Insurance Limited,718.5,724.0,714.0,720.0,720.0,718.5,1.5,,4061.0,2922827.1,48.0,10.0,1.3917884481558804,0.20876826722338201,60892.231250000004,719.7308790938192
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SPL,Shuvam Power Limited,696.0,720.0,696.0,714.0,714.0,710.0,4.0,,1279.0,909325.5,29.0,24.0,3.4482758620689653,0.5633802816901409,31356.05172413793,710.9659890539484
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SRLI,Sanima Reliance Life Insurance Limited,397.3,397.3,391.0,393.0,393.0,392.6,0.39999999999997726,,27121.0,10630289.7,170.0,6.300000000000011,1.5857034986156586,0.10188487009678483,62531.11588235294,391.957881346558
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SSHL,Shiva Shree Hydropower Ltd,224.8,224.8,220.2,222.3,222.3,222.5,-0.19999999999998863,,162919.0,36237785.0,466.0,4.600000000000023,2.0462633451957397,-0.08988764044943309,77763.48712446351,222.42823120691878
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,STC,Salt Trading Corporation,5587.3,5658.9,5530.0,5569.0,5569.0,5424.57,144.4300000000003,,2908.0,16195073.7,104.0,128.89999999999964,2.307017700857295,2.6625151855354487,155721.8625,5569.145013755158
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2399.0,2420.0,2388.0,2390.0,2390.0,2400.0,-10.0,,324.0,776130.0,21.0,32.0,1.3338891204668613,-0.4166666666666667,36958.57142857143,2395.462962962963
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,780.0,780.0,741.5,748.0,748.0,743.0,5.0,,3812.0,2839803.5,48.0,38.5,4.935897435897436,0.6729475100942126,59162.572916666664,744.9641920251836
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,670.0,681.0,665.0,674.0,674.0,670.0,4.0,,3538.0,2383614.7,37.0,16.0,2.3880597014925375,0.5970149253731344,64422.018918918926,673.718117580554
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,SYPNL,SY Panel Nepal Limited,1460.0,1510.0,1460.0,1490.0,1490.0,1495.0,-5.0,,50124.0,74862399.3,652.0,50.0,3.4246575342465753,-0.33444816053511706,114819.63082822085,1493.5439968877183
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,TAMOR,Sanima Middle Tamor Hydropower Limited,476.0,489.8,475.0,484.0,484.0,476.0,8.0,,123162.0,59363049.7,577.0,14.800000000000011,3.109243697478994,1.680672268907563,102882.23518197575,481.9916021175363
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,TPC,Terhathum Power Company Limited,382.6,382.6,375.0,379.9,379.9,381.0,-1.1000000000000227,,36065.0,13620629.6,140.0,7.600000000000023,1.986408782017779,-0.2887139107611608,97290.21142857142,377.66892000554554
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,TRH,Taragaon Regency Hotel Limited,751.0,774.0,751.0,761.0,761.0,765.0,-4.0,,2428.0,1857755.0,27.0,23.0,3.062583222370173,-0.522875816993464,68805.74074074074,765.1379736408567
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,TSHL,Three Star Hydropower Limited,610.0,610.0,602.0,602.5,602.5,604.8,-2.2999999999999545,,2333.0,1413705.7,38.0,8.0,1.3114754098360655,-0.3802910052909978,37202.78157894737,605.960437205315
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,TTL,Trade Tower Limited,844.1,858.0,844.1,851.6,851.6,856.0,-4.399999999999977,,18948.0,16117428.7,311.0,13.899999999999977,1.6467243217628218,-0.5140186915887823,51824.52958199356,850.6137164872282
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,TVCL,Trishuli Jal Vidhyut Company Limited ,560.0,560.0,523.0,540.0,540.0,560.0,-20.0,,21242.0,11379242.9,98.0,37.0,6.607142857142858,-3.571428571428571,116114.72346938775,535.6954571132662
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,UAIL,United Ajod Insurance Limited,440.0,449.0,439.0,445.0,445.0,446.9,-1.8999999999999773,,7626.0,3372857.7,69.0,10.0,2.272727272727273,-0.42515104050122565,48881.995652173915,442.28398898505117
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,UHEWA,Upper Hewakhola Hydropower Company Limited,607.0,614.0,600.0,602.1,602.1,606.0,-3.8999999999999773,,17143.0,10333322.2,105.0,14.0,2.3064250411861615,-0.6435643564356398,98412.59238095238,602.7721052324564
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2823.0,2948.0,2821.1,2914.9,2914.9,2880.0,34.90000000000009,,666.0,1903654.9,35.0,126.90000000000009,4.495217853347506,1.2118055555555587,54390.14,2858.3406906906907
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,ULHC,Upper Lohore Khola Hydropower Company Limited,478.0,478.9,471.5,475.1,475.1,478.1,-3.0,,11843.0,5626824.5,106.0,7.399999999999977,1.5481171548117107,-0.6274837900020915,53083.25,475.11817107151904
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,UMHL,United Modi Hydropower Ltd.,592.0,592.0,580.3,587.0,587.0,583.0,4.0,,37948.0,22110879.7,168.0,11.700000000000045,1.9763513513513589,0.6861063464837049,131612.37916666665,582.6625830083271
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,UMRH,United IDI Mardi RB Hydropower Limited.,559.0,559.0,551.0,555.0,555.0,552.0,3.0,,14968.0,8317488.9,78.0,8.0,1.4311270125223614,0.5434782608695652,106634.47307692308,555.6847207375736
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,UNHPL,Union Hydropower Limited,430.0,452.0,430.0,440.1,440.1,439.0,1.1000000000000227,,88413.0,39125082.9,359.0,22.0,5.116279069767442,0.25056947608200975,108983.51782729804,442.5263581147569
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,UNL,Unilever Nepal Limited,47250.0,47250.0,47100.0,47100.0,47100.0,47100.0,0.0,,20.0,943500.0,2.0,150.0,0.31746031746031744,0.0,471750.0,47175.0
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1400.0,1420.0,1385.0,1405.0,1405.0,1405.0,0.0,,1478.0,2068040.5,30.0,35.0,2.5,0.0,68934.68333333333,1399.2154939106902
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,UPCL,UNIVERSAL POWER COMPANY LTD,378.0,378.0,372.5,375.8,375.8,375.0,0.8000000000000114,,66741.0,24986408.6,227.0,5.5,1.455026455026455,0.21333333333333637,110072.2845814978,374.37869675312027
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,UPPER,Upper Tamakoshi Hydropower Ltd,199.0,211.0,199.0,207.7,207.7,207.7,0.0,,173321.0,36006305.1,649.0,12.0,6.030150753768844,0.0,55479.668875192605,207.74346501577998
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,USHEC,Upper Solu Hydro Electric Company Limited,524.0,529.0,518.0,524.0,524.0,524.0,0.0,,42197.0,22077012.4,185.0,11.0,2.099236641221374,0.0,119335.20216216215,523.1891461478303
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,USHL,Upper Syange Hydropower Limited,660.0,660.0,625.0,634.6,634.6,629.9,4.7000000000000455,,1697.0,1070801.9,32.0,35.0,5.303030303030303,0.7461501825686689,33462.559375,630.9969946965232
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1280.0,1300.0,1280.0,1299.0,1299.0,1280.0,19.0,,205.0,264805.0,13.0,20.0,1.5625,1.484375,20369.615384615383,1291.7317073170732
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,685.0,700.0,685.0,690.0,690.0,695.0,-5.0,,2734.0,1890599.6,92.0,15.0,2.18978102189781,-0.7194244604316548,20549.995652173915,691.5141185076811
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,VLUCL,Vision Lumbini Urja Company Limited ,513.0,513.0,494.0,499.0,499.0,498.2,0.8000000000000114,,9721.0,4842040.0,65.0,19.0,3.7037037037037033,0.16057808109193322,74492.92307692308,498.1010184137434
+2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1451.0,1499.0,1451.0,1470.0,1470.0,1495.0,-25.0,,555.0,829177.7,19.0,48.0,3.308063404548587,-1.6722408026755853,43640.93157894737,1494.0138738738738

From 70557acff39173d8739b32a53431fa30edde53f8 Mon Sep 17 00:00:00 2001
From: "github-actions[bot]"
 <41898282+github-actions[bot]@users.noreply.github.com>
Date: Fri, 29 May 2026 08:15:32 +0000
Subject: [PATCH 7/9] Update market data (2026-05-29 14:00:21 NPT)
 [run:26626264041-1]

---
 .../2026/05/market_summary_2026-05-27.csv     |   1 +
 data/nepse/2026/05/today_price_2026-05-27.csv | 354 ++++++++++++++++++
 2 files changed, 355 insertions(+)

diff --git a/data/nepse/2026/05/market_summary_2026-05-27.csv b/data/nepse/2026/05/market_summary_2026-05-27.csv
index f05dedc9..afd13db6 100644
--- a/data/nepse/2026/05/market_summary_2026-05-27.csv
+++ b/data/nepse/2026/05/market_summary_2026-05-27.csv
@@ -5,3 +5,4 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h
 2026-05-29T06:45:29+00:00,2026-05-29T12:30:29+05:45,2026-05-29,12:30:29,1780037129,4,6,12,CLOSE,,,,,,,,,,
 2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,CLOSE,,,,,,,,,,
 2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,CLOSE,,,,,,,,,,
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,CLOSE,,,,,,,,,,
diff --git a/data/nepse/2026/05/today_price_2026-05-27.csv b/data/nepse/2026/05/today_price_2026-05-27.csv
index 5845284e..fa264a91 100644
--- a/data/nepse/2026/05/today_price_2026-05-27.csv
+++ b/data/nepse/2026/05/today_price_2026-05-27.csv
@@ -2123,3 +2123,357 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h
 2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,685.0,700.0,685.0,690.0,690.0,695.0,-5.0,,2734.0,1890599.6,92.0,15.0,2.18978102189781,-0.7194244604316548,20549.995652173915,691.5141185076811
 2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,VLUCL,Vision Lumbini Urja Company Limited ,513.0,513.0,494.0,499.0,499.0,498.2,0.8000000000000114,,9721.0,4842040.0,65.0,19.0,3.7037037037037033,0.16057808109193322,74492.92307692308,498.1010184137434
 2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,nepse_official,CLOSE,2026-05-27,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1451.0,1499.0,1451.0,1470.0,1470.0,1495.0,-25.0,,555.0,829177.7,19.0,48.0,3.308063404548587,-1.6722408026755853,43640.93157894737,1494.0138738738738
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,945.1,966.6,945.1,966.6,966.6,950.0,16.600000000000023,,279.0,265621.8,15.0,21.5,2.274891545868162,1.747368421052634,17708.12,952.0494623655914
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,ADBL,Agricultural Development Bank Limited,322.29,322.29,312.5,320.0,320.0,316.7,3.3000000000000114,,50166.0,16017350.8,213.0,9.79000000000002,3.0376369108566883,1.0419955794126972,75198.83004694837,319.2869832157238
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,ADBLD83,10.35% Agricultural Bank Debenture 2083,1050.7,1052.7,1050.7,1051.8,1051.8,1051.9,-0.10000000000013642,,125.0,131493.4,3.0,2.0,0.1903492909488912,-0.009506607091941859,43831.13333333333,1051.9472
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,AHL,Asian Hydropower Limited,530.2,530.2,500.1,507.7,507.7,505.0,2.6999999999999886,,4640.0,2335663.8,60.0,30.100000000000023,5.677102980007548,0.5346534653465325,38927.729999999996,503.3758189655172
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,AHPC,Arun Valley Hydropower Development Co. Ltd.,284.5,289.8,283.3,287.5,287.5,284.2,3.3000000000000114,,120647.0,34646508.6,445.0,6.5,2.2847100175746924,1.1611541168191455,77857.32269662921,287.172566246985
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,422.9,441.2,420.6,440.0,440.0,422.9,17.100000000000023,,1635606.0,712233632.8,2684.0,20.599999999999966,4.871127926223686,4.043509103807052,265362.75439642323,435.45550260881896
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,AKPL,Arun Kabeli Power Ltd.,259.6,280.0,259.6,276.5,276.5,273.2,3.3000000000000114,,113753.0,31417501.6,379.0,20.399999999999977,7.858243451463781,1.2079062957540305,82895.78258575198,276.19053211783427
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1108.0,1189.0,1100.0,1128.9,1128.9,1127.0,1.900000000000091,,6799.0,7545161.7,90.0,89.0,8.032490974729242,0.16858917480036298,83835.13,1109.7458008530666
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,ALICL,Asian Life Insurance Co. Limited,455.0,455.0,451.5,454.0,454.0,449.3,4.699999999999989,,14187.0,6432703.5,110.0,3.5,0.7692307692307693,1.0460716670376116,58479.12272727273,453.4223937407486
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5760.0,5998.0,5760.0,5969.9,5969.9,5890.0,79.89999999999964,,154.0,904532.1,10.0,238.0,4.131944444444445,1.3565365025466831,90453.20999999999,5873.585064935065
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,API,Api Power Company Ltd.,360.0,364.8,356.5,364.0,364.0,358.8,5.199999999999989,,577850.0,208599998.0,1384.0,8.300000000000011,2.3055555555555585,1.4492753623188372,150722.54190751445,360.9933339101843
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1136.0,1140.0,1125.0,1135.0,1135.0,1139.0,-4.0,,5837.0,6580677.5,102.0,15.0,1.3204225352112675,-0.35118525021949076,64516.44607843137,1127.4074867226316
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,BANDIPUR,Bandipur Cablecar and Tourism Limited,905.0,905.0,850.0,854.7,854.7,862.0,-7.2999999999999545,,34430.0,29475978.8,517.0,55.0,6.077348066298343,-0.8468677494199482,57013.498646034815,856.1132384548359
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,BARUN,Barun Hydropower Co. Ltd.,353.0,354.8,350.0,352.0,352.0,352.1,-0.10000000000002274,,49801.0,17539860.7,217.0,4.800000000000011,1.3597733711048192,-0.02840102243681418,80828.85115207372,352.1989658842192
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,BBC,Bishal Bazar Company Limited,4879.0,4880.0,4751.0,4836.0,4836.0,4810.0,26.0,,391.0,1884349.0,27.0,129.0,2.643984423037508,0.5405405405405406,69790.70370370371,4819.306905370844
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,BEDC,Bhugol Energy Development Company Limited,395.0,395.0,370.0,378.6,378.6,376.9,1.7000000000000455,,23336.0,8792011.5,148.0,25.0,6.329113924050633,0.45104802334838034,59405.48310810811,376.7574348645869
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,BFC,Best Finance Company Ltd.,463.9,463.9,457.2,459.4,459.4,461.0,-1.6000000000000227,,5074.0,2328285.0,47.0,6.699999999999989,1.4442767837896073,-0.3470715835141047,49537.97872340425,458.8657863618447
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,BGWT,Bhagawati Hydropower Development Company Limited,657.0,673.0,657.0,673.0,673.0,669.0,4.0,,1531.0,1021124.2,40.0,16.0,2.43531202435312,0.5979073243647235,25528.105,666.9655127367733
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,BHCL,Bikash Hydropower Company Limited,620.0,620.0,595.0,600.0,600.0,614.0,-14.0,,159635.0,96749084.9,1188.0,25.0,4.032258064516129,-2.2801302931596092,81438.62365319867,606.0643649575595
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,BHDC,Bindhyabasini Hydropower Development Company Limited,471.0,478.0,467.0,475.0,475.0,474.0,1.0,,53466.0,25264447.0,300.0,11.0,2.335456475583864,0.21097046413502107,84214.82333333333,472.5329555231362
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,BHL,Balephi Hydropower Limited,238.1,238.1,220.0,227.0,227.0,226.8,0.19999999999998863,,116141.0,26333586.6,438.0,18.099999999999994,7.601847963040736,0.08818342151674984,60122.34383561644,226.73807354853153
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,BHPL,Barahi Hydropower Public Limited,521.1,540.0,521.1,538.7,538.7,528.3,10.400000000000091,,15374.0,8180636.8,98.0,18.899999999999977,3.6269430051813427,1.9685784592088003,83475.88571428572,532.1085468973591
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,BJHL,Bhujung Hydropower Limited,971.0,984.0,932.1,936.0,936.0,971.0,-35.0,,13194.0,12506979.8,278.0,51.89999999999998,5.345005149330585,-3.604531410916581,44989.135971223026,947.92934667273
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,343.4,345.0,336.0,338.2,338.2,338.0,0.19999999999998863,,5946.0,2020928.5,65.0,9.0,2.6208503203261504,0.05917159763313273,31091.207692307693,339.88033972418435
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,BNL,Bottlers Nepal (Balaju) Limited,14551.0,14551.0,14551.0,14551.0,14551.0,14832.0,-281.0,,10.0,145510.0,1.0,0.0,0.0,-1.894552319309601,145510.0,14551.0
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,BOKD86,8.5% BOK Debenture 2086,1086.0,1086.0,1086.0,1086.0,1086.0,1080.0,6.0,,175.0,190050.0,2.0,0.0,0.0,0.5555555555555556,95025.0,1086.0
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,BPCL,Butwal Power Company Limited,731.0,731.0,692.0,696.9,696.9,697.0,-0.10000000000002274,,27370.0,19026380.2,159.0,39.0,5.33515731874145,-0.01434720229555563,119662.76855345911,695.1545560833029
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,BUNGAL,Bungal Hydro Limited,702.0,841.0,702.0,841.0,841.0,732.1,108.89999999999998,,197734.0,147429598.6,1323.0,139.0,19.8005698005698,14.875017074170191,111435.82660619802,745.5955910465575
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,C30MF,Citizens Super 30 Mutual Fund,9.92,10.19,9.92,10.19,10.19,10.0,0.1899999999999995,,1900.0,19068.0,5.0,0.2699999999999996,2.721774193548383,1.899999999999995,3813.6,10.035789473684211
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,923.0,929.9,923.0,929.0,929.0,923.0,6.0,,15992.0,14824622.8,206.0,6.899999999999977,0.7475622968580691,0.6500541711809318,71964.18834951457,927.0024262131066
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,CBLD88,Civil Bank Debenture 2088,1213.0,1213.0,1160.0,1160.0,1160.0,1195.0,-35.0,,2084.0,2427260.0,6.0,53.0,4.369332234130256,-2.928870292887029,404543.3333333333,1164.7120921305182
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,CCBD88,Century Debenture 2088,1253.0,1253.0,1253.0,1253.0,1253.0,1275.0,-22.0,,25.0,31325.0,1.0,0.0,0.0,-1.7254901960784312,31325.0,1253.0
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,CFCL,Central Finance Co. Ltd.,512.0,512.0,498.2,504.9,504.9,505.0,-0.10000000000002274,,9756.0,4895606.5,49.0,13.800000000000011,2.695312500000002,-0.019801980198024306,99910.33673469388,501.804684296843
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,CGH,Chandragiri Hills Limited,800.0,810.0,795.0,804.9,804.9,802.4,2.5,,18478.0,14728981.9,189.0,15.0,1.875,0.3115653040877368,77931.12116402117,797.1090973049031
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,CHCL,Chilime Hydropower Company Limited,510.3,510.3,483.1,483.6,483.6,486.0,-2.3999999999999773,,61148.0,29757773.8,305.0,27.19999999999999,5.330197922790513,-0.49382716049382247,97566.47147540984,486.6516288349578
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,CHDC,CEDB Holdings Limited,2290.0,2324.0,2285.0,2314.0,2314.0,2292.0,22.0,,12374.0,28561615.9,160.0,39.0,1.703056768558952,0.9598603839441536,178510.099375,2308.195886536286
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,CHL,Chhyangdi Hydropower Ltd.,298.0,304.8,291.4,298.0,298.0,296.8,1.1999999999999886,,37409.0,11203738.8,157.0,13.400000000000034,4.4966442953020245,0.40431266846360797,71361.39363057325,299.4931380149162
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,CIT,Citizen Investment Trust,1777.0,1779.5,1765.0,1779.0,1779.0,1765.1,13.900000000000091,,6163.0,10951025.7,117.0,14.5,0.8159819921215531,0.7874907937227403,93598.51025641026,1776.8985396722373
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,CITY,City Hotel Limited,390.0,397.9,384.0,384.9,384.9,389.0,-4.100000000000023,,161793.0,62986290.1,729.0,13.899999999999977,3.564102564102558,-1.0539845758354813,86400.94663923183,389.30170093885397
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,CIZBD90,10% Citizens Bank Debenture 2090,1191.7,1195.0,1191.7,1195.0,1195.0,1157.0,38.0,,1444.0,1725547.0,2.0,3.2999999999999545,0.2769153310396874,3.2843560933448575,862773.5,1194.9771468144045
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,CKHL,Chirkhwa Hydropower Limited ,674.0,700.0,674.0,695.0,695.0,694.0,1.0,,1620.0,1111923.5,32.0,26.0,3.857566765578635,0.1440922190201729,34747.609375,686.3725308641975
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,CLI,Citizen Life Insurance Company Limited,456.8,459.0,454.5,458.0,458.0,457.0,1.0,,10262.0,4687316.6,186.0,4.5,0.9851138353765323,0.2188183807439825,25200.62688172043,456.76443188462287
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,CMF2,CITIZENS MUTUAL FUND 2,10.24,10.24,10.0,10.2,10.2,10.24,-0.040000000000000924,,5009.0,51083.16,6.0,0.2400000000000002,2.343750000000002,-0.390625000000009,8513.86,10.19827510481134
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,CORBL,Corporate Development Bank Limited,2000.0,2037.7,1977.9,1991.0,1991.0,2082.0,-91.0,,17133.0,34230800.5,246.0,59.799999999999955,2.989999999999998,-4.370797310278578,139149.59552845528,1997.9455145041732
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,CREST,Crest Micro Life Insurance Limited,1234.0,1357.0,1190.0,1350.0,1350.0,1244.0,106.0,,26431.0,32927210.9,319.0,167.0,13.53322528363047,8.520900321543408,103220.09686520376,1245.7799894063787
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,CSY,Citizens Santulit Yojana,9.31,9.5,9.31,9.35,9.35,9.31,0.03999999999999915,,1710.0,16081.0,15.0,0.1899999999999995,2.040816326530607,0.4296455424274881,1072.0666666666666,9.404093567251461
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1480.0,1480.0,1452.0,1470.0,1470.0,1470.0,0.0,,714.0,1046995.8,37.0,28.0,1.891891891891892,0.0,28297.183783783785,1466.3806722689076
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,CZBIL,Citizens Bank International Limited,194.0,207.9,194.0,206.0,206.0,204.0,2.0,,131100.0,26873823.8,230.0,13.900000000000006,7.1649484536082495,0.9803921568627451,116842.71217391305,204.98721434019834
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,845.0,863.0,845.0,852.0,852.0,853.0,-1.0,,7913.0,6743994.0,72.0,18.0,2.130177514792899,-0.11723329425556857,93666.58333333333,852.2676608113231
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,DHEL,Daramkhola Hydro Energy Limited,693.0,693.0,639.0,640.0,640.0,660.0,-20.0,,39042.0,25624830.3,430.0,54.0,7.792207792207792,-3.0303030303030303,59592.62860465117,656.3401029660366
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,DHPL,Dibyashwori Hydropower Ltd.,309.0,315.0,303.0,306.0,306.0,306.0,0.0,,2313.0,707765.0,28.0,12.0,3.8834951456310676,0.0,25277.321428571428,305.99437959360137
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1313.0,1317.0,1280.1,1315.0,1315.0,1313.0,2.0,,1900.0,2489159.0,29.0,36.90000000000009,2.8103579588728174,0.15232292460015232,85833.06896551725,1310.0836842105264
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,DOLTI,Dolti Power Company Limited,357.5,365.0,355.0,362.0,362.0,358.0,4.0,,87464.0,31576131.5,337.0,10.0,2.797202797202797,1.1173184357541899,93697.71958456973,361.0186076557212
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,DORDI,Dordi Khola Jal Bidyut Company Limited,285.0,286.8,281.8,284.0,284.0,283.0,1.0,,35516.0,10111132.1,190.0,5.0,1.7543859649122806,0.35335689045936397,53216.4847368421,284.6923105079401
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,EBL,Everest Bank Limited,714.0,714.8,710.0,712.0,712.0,712.6,-0.6000000000000227,,23103.0,16455940.9,202.0,4.7999999999999545,0.6722689075630188,-0.08419870895313257,81465.05396039604,712.2858892784487
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,EBLD85,10.50% Everest Bank Limited Debenture 2085,1160.0,1160.0,1160.0,1160.0,1160.0,1170.0,-10.0,,50.0,58000.0,2.0,0.0,0.0,-0.8547008547008548,29000.0,1160.0
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,EBLD86,Everest Bank Limited,1090.0,1090.0,1060.0,1060.0,1060.0,1105.0,-45.0,,3162.0,3355062.5,7.0,30.0,2.7522935779816518,-4.072398190045249,479294.64285714284,1061.0570841239721
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,EBLD91,Everest Bank Limited Debenture 2091,1100.0,1102.0,1088.1,1090.0,1090.0,1098.0,-8.0,,165.0,180917.0,8.0,13.900000000000091,1.2636363636363719,-0.7285974499089253,22614.625,1096.4666666666667
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,EDBL,Excel Development Bank Ltd.,578.9,584.0,577.3,582.8,582.8,584.9,-2.1000000000000227,,6023.0,3495689.5,45.0,6.7000000000000455,1.1573674209708145,-0.3590357326038678,77681.98888888888,580.3900879960153
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,EHPL,Eastern Hydropower Limited,405.0,411.8,397.0,402.0,402.0,405.0,-3.0,,12909.0,5167440.5,97.0,14.800000000000011,3.654320987654324,-0.7407407407407408,53272.5824742268,400.2975056162367
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,ENL,Emerging Nepal Limited,855.0,900.0,855.0,894.0,894.0,899.9,-5.899999999999977,,891.0,784596.6,20.0,45.0,5.263157894736842,-0.6556284031559038,39229.83,880.579797979798
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,789.1,799.9,787.0,792.0,792.0,786.1,5.899999999999977,,18532.0,14641021.1,122.0,12.899999999999977,1.6347737929286499,0.7505406436840067,120008.36967213114,790.039990287071
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,1041.0,1063.0,1041.0,1062.0,1062.0,1047.2,14.799999999999955,,1114.0,1174386.3,41.0,22.0,2.1133525456292026,1.4132925897631736,28643.56829268293,1054.2067324955117
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,GBBD85,"Garima Debenture, 2085",1085.0,1085.0,1085.0,1085.0,1085.0,1100.0,-15.0,,10.0,10850.0,1.0,0.0,0.0,-1.3636363636363635,10850.0,1085.0
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,GBBL,Garima Bikas Bank Limited,419.0,423.9,419.0,421.0,421.0,419.0,2.0,,28276.0,11899614.4,114.0,4.899999999999977,1.1694510739856747,0.47732696897374705,104382.58245614036,420.8379685952752
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,GBILD84/85,"Global IME Bank Debenture, 2084/85",1155.0,1155.0,1155.0,1155.0,1155.0,1155.0,0.0,,25.0,28875.0,1.0,0.0,0.0,0.0,28875.0,1155.0
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,GBIME,Global IME Bank Limited,239.0,241.0,238.0,240.4,240.4,239.0,1.4000000000000057,,79208.0,18993511.0,373.0,3.0,1.2552301255230125,0.5857740585774083,50920.94101876675,239.79283658216343
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,GBIMESY2,Global IME Sammunat Yojana -2,9.3,9.8,9.21,9.35,9.35,9.35,0.0,,13000.0,123790.0,20.0,0.5899999999999999,6.344086021505374,0.0,6189.5,9.522307692307692
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,776.0,789.9,776.0,784.0,784.0,780.9,3.1000000000000227,,4096.0,3207615.5,53.0,13.899999999999977,1.791237113402059,0.3969778460750446,60521.04716981132,783.1092529296875
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,GCIL,Ghorahi Cement Industry Limited,431.0,445.0,427.7,439.0,439.0,431.0,8.0,,79744.0,35104631.4,422.0,17.30000000000001,4.013921113689098,1.8561484918793503,83186.33033175355,440.21658557383626
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,GFCL,Goodwill Finance Limited,622.1,630.0,620.0,623.0,623.0,625.2,-2.2000000000000455,,11040.0,6868818.5,72.0,10.0,1.6074586079408455,-0.3518873960332766,95400.25694444444,622.175588768116
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,GHL,Ghalemdi Hydro Limited,257.0,257.0,242.0,245.0,245.0,245.0,0.0,,49929.0,12175646.3,166.0,15.0,5.836575875486381,0.0,73347.26686746988,243.85920607262315
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,GIBF1,Global IME Balanced Fund-1,10.8,11.15,10.8,10.87,10.87,11.0,-0.13000000000000078,,19450.0,214647.5,28.0,0.34999999999999964,3.240740740740737,-1.181818181818189,7665.982142857143,11.03586118251928
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1132.0,1154.3,1121.0,1140.0,1140.0,1132.0,8.0,,475.0,534323.0,15.0,33.299999999999955,2.941696113074201,0.7067137809187279,35621.53333333333,1124.8905263157894
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1832.0,1832.0,1800.0,1822.0,1822.0,1832.0,-10.0,,132.0,238649.1,10.0,32.0,1.7467248908296942,-0.5458515283842794,23864.91,1807.9477272727272
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,GLH,GreenLife Hydropower Limited,278.0,278.0,274.2,276.1,276.1,277.0,-0.8999999999999773,,44978.0,12410992.9,190.0,3.8000000000000114,1.366906474820148,-0.32490974729241057,65321.0152631579,275.9347436524523
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1346.9,1346.9,1280.0,1308.9,1308.9,1311.0,-2.099999999999909,,580.0,746628.0,8.0,66.90000000000009,4.966961170094297,-0.1601830663615491,93328.5,1287.2896551724139
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,475.0,475.0,461.2,464.5,464.5,469.0,-4.5,,4605.0,2141842.5,36.0,13.800000000000011,2.905263157894739,-0.9594882729211088,59495.625,465.1123778501629
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,GMLI,Guardian Micro Life Insurance Limited ,1322.9,1322.9,1271.0,1282.0,1282.0,1298.0,-16.0,,1267.0,1642538.1,52.0,51.90000000000009,3.923199032428762,-1.2326656394453006,31587.271153846155,1296.3994475138122
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,GRDBL,Green Development Bank Ltd.,1062.0,1097.0,1062.0,1086.0,1086.0,1075.0,11.0,,7912.0,8587564.6,97.0,35.0,3.295668549905838,1.0232558139534882,88531.59381443298,1085.3848078867543
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,GSY,Garima Samriddhi Yojana,9.99,9.99,9.95,9.99,9.99,9.99,0.0,,2600.0,25930.0,21.0,0.040000000000000924,0.4004004004004097,0.0,1234.7619047619048,9.973076923076922
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,GUFL,Gurkhas Finance Ltd.,544.0,545.0,535.0,538.0,538.0,539.0,-1.0,,6920.0,3723758.2,54.0,10.0,1.8382352941176472,-0.1855287569573284,68958.48518518519,538.1153468208092
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,GVL,Green Ventures Limited,502.0,503.0,495.0,499.6,499.6,497.0,2.6000000000000227,,23220.0,11561172.6,161.0,8.0,1.593625498007968,0.5231388329979926,71808.52546583851,497.89718346253227
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,H8020,Himalayan 80-20,11.75,12.56,11.75,12.25,12.25,12.0,0.25,,37450.0,460338.4,26.0,0.8100000000000005,6.893617021276601,2.083333333333333,17705.32307692308,12.29208010680908
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,HATHY,Hathway Investment Nepal Limited,800.0,803.0,794.0,800.0,800.0,800.0,0.0,,5632.0,4487915.3,79.0,9.0,1.125,0.0,56809.05443037974,796.8599609375
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,HBL,Himalayan Bank Limited,202.1,204.9,202.1,204.9,204.9,204.9,0.0,,42132.0,8589281.8,577.0,2.8000000000000114,1.3854527461652704,0.0,14886.103639514733,203.86598784771672
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,HBLD86,"Himalayan Bank Limited Bond, 2086",1177.0,1177.0,1154.3,1154.3,1154.3,1190.0,-35.700000000000045,,5380.0,6213306.5,4.0,22.700000000000045,1.9286321155480073,-3.0000000000000036,1553326.625,1154.88968401487
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,HDHPC,Himal Dolakha Hydropower Company Limited,228.1,232.5,222.5,230.8,230.8,227.7,3.1000000000000227,,337758.0,77482042.1,702.0,10.0,4.384042086804033,1.3614404918752845,110373.27934472934,229.4010566737131
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,HDL,Himalayan Distillery Limited,1173.8,1176.9,1168.0,1175.0,1175.0,1173.8,1.2000000000000455,,25377.0,29758945.0,361.0,8.900000000000091,0.7582211620378336,0.10223206679162083,82434.75069252077,1172.673877920952
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,HEI,Himalayan Everest Insurance Limited,547.6,547.6,530.5,536.0,536.0,532.8,3.2000000000000455,,8271.0,4435480.6,35.0,17.100000000000023,3.122717311906505,0.6006006006006092,126728.01714285713,536.2689638495949
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,HEIP,Himalayan Everest Insurance Limited Promoter,323.0,323.0,323.0,323.0,323.0,331.0,-8.0,,80.0,25840.0,1.0,0.0,0.0,-2.416918429003021,25840.0,323.0
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,HFIN,Hotel Forest Inn Limited,1010.0,1010.0,986.0,988.1,988.1,1008.7,-20.600000000000023,,41839.0,41662787.2,1045.0,24.0,2.376237623762376,-2.0422325765837237,39868.695885167464,995.7883123401612
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,HHL,Himalayan Hydropower Limited,351.5,372.9,351.5,369.0,369.0,370.0,-1.0,,56335.0,20748192.9,221.0,21.399999999999977,6.088193456614502,-0.2702702702702703,93883.22579185519,368.300220111831
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,HIDCL,Hydorelectricity Investment and Development Company Ltd,275.0,276.8,272.4,274.0,274.0,272.9,1.1000000000000227,,92338.0,25325032.3,304.0,4.400000000000034,1.6000000000000125,0.40307805056798196,83306.02730263158,274.2644664168598
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,207.0,209.8,206.0,208.8,208.8,207.0,1.8000000000000114,,135621.0,28149801.5,255.0,3.8000000000000114,1.8357487922705369,0.8695652173913099,110391.37843137255,207.56226174412518
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,HIMSTAR,Him Star Urja Company Limited,894.0,898.9,870.1,884.9,884.9,894.0,-9.100000000000023,,7842.0,6911765.5,132.0,28.799999999999955,3.221476510067109,-1.0178970917225976,52361.85984848485,881.3779010456516
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,889.0,903.0,880.0,881.0,881.0,887.0,-6.0,,197.0,174808.3,6.0,23.0,2.5871766029246346,-0.6764374295377678,29134.716666666664,887.3517766497462
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,HLI,Himalayan Life Insurance Limited,342.0,345.0,341.0,342.6,342.6,341.8,0.8000000000000114,,30755.0,10565292.9,272.0,4.0,1.1695906432748537,0.23405500292569084,38842.98860294118,343.5309022923102
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,HLICF,HLI Large Cap Fund,8.8,9.0,8.8,9.0,9.0,8.9,0.09999999999999964,,24670.0,219455.5,22.0,0.1999999999999993,2.2727272727272645,1.1235955056179736,9975.25,8.895642480745845
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,HPPL,Himalayan Power Partner Ltd.,389.5,389.5,383.0,385.0,385.0,384.9,0.10000000000002274,,34466.0,13252917.3,169.0,6.5,1.6688061617458279,0.02598077422707788,78419.62899408284,384.5214791388615
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,HRL,Himalayan Reinsurance Limited,659.8,659.8,648.0,650.0,650.0,653.9,-3.8999999999999773,,66358.0,43222694.4,687.0,11.799999999999955,1.7884207335556161,-0.5964214711729587,62915.130131004364,651.3561951837005
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,HURJA,Himalaya Urja Bikas Company Limited,262.1,264.0,260.1,262.4,262.4,262.1,0.2999999999999545,,78902.0,20672877.5,260.0,3.8999999999999773,1.4879816863792357,0.114460129721463,79511.06730769231,262.00701503130466
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,ICFC,ICFC Finance Limited,623.0,632.0,620.4,629.7,629.7,632.0,-2.2999999999999545,,8482.0,5287439.8,54.0,11.600000000000023,1.861958266452652,-0.3639240506329042,97915.55185185185,623.3718226833294
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,ICFCD88,9% ICFC Finance Limited Debenture 2088,1145.0,1145.0,1145.0,1145.0,1145.0,1135.0,10.0,,25.0,28625.0,1.0,0.0,0.0,0.881057268722467,28625.0,1145.0
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,ICFCD89,8% ICFC Finance Limited Debenture 2089,1095.0,1095.0,1090.0,1090.0,1090.0,1100.0,-10.0,,80.0,87475.0,4.0,5.0,0.45662100456621,-0.9090909090909091,21868.75,1093.4375
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,IGI,IGI Prudential insurance Limited,444.0,450.0,436.0,440.0,440.0,438.5,1.5,,11046.0,4863448.8,70.0,14.0,3.153153153153153,0.34207525655644244,69477.84,440.29049429657795
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,IHL,Ingwa Hydropower Limited,447.0,447.0,422.2,428.0,428.0,443.0,-15.0,,57727.0,24923404.4,324.0,24.80000000000001,5.548098434004476,-3.3860045146726865,76924.08765432099,431.7460529734786
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,938.0,944.0,905.0,938.0,938.0,938.0,0.0,,8101.0,7403512.9,54.0,39.0,4.157782515991471,0.0,137102.09074074074,913.9011109739539
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,ILI,IME Life Insurance Company Limited,440.0,447.0,440.0,447.0,447.0,442.0,5.0,,13287.0,5915232.7,200.0,7.0,1.5909090909090908,1.1312217194570136,29576.163500000002,445.18948596372394
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,JBBL,Jyoti Bikas Bank Limited,380.0,380.0,346.9,363.0,363.0,364.9,-1.8999999999999773,,39504.0,14249720.2,174.0,33.10000000000002,8.71052631578948,-0.5206906001644225,81894.94367816091,360.71588193600644
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,JBBLPO,Jyoti Bikash  Bank Ltd. Promoter Share,181.4,181.4,181.4,181.4,181.4,181.4,0.0,,12516.0,2270402.4,1.0,0.0,0.0,0.0,2270402.4,181.4
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,JBLB,Jeevan Bikas Laghubitta  Bittya Sanstha Ltd,1374.4,1374.4,1309.0,1313.8,1313.8,1309.0,4.7999999999999545,,3953.0,5207408.0,110.0,65.40000000000009,4.75844004656578,0.36669213139801027,47340.07272727273,1317.3306349607892
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,JFL,Janaki Finance Company Limited,405.2,412.0,405.1,412.0,412.0,408.0,4.0,,2094.0,853067.6,21.0,6.899999999999977,1.7028627838104584,0.9803921568627451,40622.26666666666,407.38662846227317
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,JHAPA,Jhapa Energy Limited,1480.0,1597.0,1471.0,1525.0,1525.0,1500.0,25.0,,22792.0,34694480.8,454.0,126.0,8.513513513513514,1.6666666666666667,76419.56123348017,1522.2218673218672
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,JOSHI,Joshi Hydropower Development Company Ltd,289.9,290.0,285.4,288.0,288.0,286.0,2.0,,8464.0,2434595.4,66.0,4.600000000000023,1.5867540531217739,0.6993006993006993,36887.80909090909,287.6412334593573
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1080.2,1092.0,1080.0,1085.1,1085.1,1100.0,-14.900000000000091,,386.0,419095.5,6.0,12.0,1.1109053878911312,-1.3545454545454627,69849.25,1085.7396373056995
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,KBL,Kumari Bank Limited,209.4,229.0,209.4,221.3,221.3,220.4,0.9000000000000057,,261078.0,57585773.0,616.0,19.599999999999994,9.360076408787007,0.4083484573502748,93483.39772727272,220.56922835321245
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,KBLD86,10.25% KBL Debenture 2086,1185.0,1185.0,1185.0,1257.0,1257.0,1185.0,72.0,,10.0,12387.5,2.0,0.0,0.0,6.075949367088607,6193.75,1238.75
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,KBSH,Kutheli Bukhari Small Hydropower Limited,1637.0,1637.0,1580.0,1617.9,1617.9,1590.0,27.90000000000009,,520.0,827970.8,20.0,57.0,3.481979230299328,1.754716981132081,41398.54,1592.2515384615385
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,KDBY,Kumari Dhanabriddhi Yojana,11.47,11.67,11.46,11.51,11.51,11.47,0.03999999999999915,,477100.0,5509311.0,65.0,0.20999999999999908,1.8308631211856936,0.3487358326067929,84758.63076923077,11.547497380004192
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,KDL,Kalinchowk Darshan Limited,835.0,839.9,827.1,835.5,835.5,835.0,0.5,,1405.0,1173235.1,56.0,12.799999999999955,1.5329341317365215,0.059880239520958084,20950.62678571429,835.0427758007119
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,KEF,Kumari Equity Fund,10.98,11.15,10.98,11.0,11.0,10.99,0.009999999999999787,,263899.0,2917153.9,33.0,0.16999999999999993,1.5482695810564657,0.09099181073703173,88398.60303030303,11.05405439202119
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,KHPL,Kalinchock Hydropower Limited,326.7,376.8,326.7,376.8,376.8,327.7,49.10000000000002,,60.0,21108.0,6.0,50.10000000000002,15.335169880624433,14.983216356423565,3518.0,351.8
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,KKHC,Khanikhola Hydropower Co. Ltd.,282.4,282.4,265.1,267.0,267.0,269.0,-2.0,,41702.0,11156395.7,204.0,17.299999999999955,6.126062322946161,-0.7434944237918215,54688.21421568627,267.52663421418634
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,850.0,928.5,850.0,874.9,874.9,872.0,2.8999999999999773,,316.0,276074.9,18.0,78.5,9.235294117647058,0.33256880733944694,15337.494444444446,873.6547468354431
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,KPCL,Kalika power Company Ltd,509.1,509.1,495.1,501.4,501.4,500.0,1.3999999999999773,,4194.0,2096099.6,49.0,14.0,2.7499508937340402,0.2799999999999954,42777.54285714286,499.7853123509776
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,KSBBL,Kamana Sewa Bikas Bank Limited,482.2,495.0,482.2,493.0,493.0,490.0,3.0,,65923.0,32469151.8,166.0,12.800000000000011,2.654500207382831,0.6122448979591837,195597.30000000002,492.531465497626
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,KSY,Kumari Sabal Yojana,9.74,10.0,9.6,9.83,9.83,9.74,0.08999999999999986,,8050.0,79713.5,16.0,0.40000000000000036,4.106776180698155,0.9240246406570828,4982.09375,9.902298136645962
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,LBBL,Lumbini Bikas Bank Ltd.,491.0,493.7,485.0,490.8,490.8,490.5,0.30000000000001137,,54662.0,26668484.9,162.0,8.699999999999989,1.771894093686352,0.06116207951070568,164620.27716049383,487.87978668910756
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,LBBLD89,11% L.B.B.L. Debenture 2089,1245.0,1280.0,1245.0,1280.0,1280.0,1260.0,20.0,,51.0,64370.0,2.0,35.0,2.8112449799196786,1.5873015873015872,32185.0,1262.1568627450981
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,LBLD86,10% Laxmi Bank Debenture 2086,1144.0,1144.0,1144.0,1208.0,1208.0,1175.0,33.0,,16.0,18368.0,2.0,0.0,0.0,2.8085106382978724,9184.0,1148.0
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,LBLD88,8.5% Laxmi Bank Debenture 2088,1087.4,1087.4,1063.0,1063.0,1063.0,1084.4,-21.40000000000009,,359.0,383525.0,5.0,24.40000000000009,2.2438844951259966,-1.9734415344891267,76705.0,1068.3147632311977
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,LEC,Liberty Energy Company Limited,242.2,242.2,230.0,233.5,233.5,233.4,0.09999999999999432,,124707.0,29074310.3,336.0,12.199999999999989,5.037159372419484,0.04284490145672421,86530.68541666667,233.1409648215417
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,LICN,Life Insurance Corporation (Nepal) Limited,815.0,822.5,810.2,818.0,818.0,815.0,3.0,,7644.0,6220128.4,61.0,12.299999999999955,1.5092024539877245,0.36809815950920244,101969.31803278689,813.7268969126112
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,936.0,960.0,936.0,955.0,955.0,936.2,18.799999999999955,,168.0,159134.0,10.0,24.0,2.564102564102564,2.00811792352061,15913.4,947.2261904761905
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,LSL,Laxmi Sunrise Bank Limited,226.9,226.9,222.0,225.0,225.0,225.8,-0.8000000000000114,,124190.0,27924275.5,215.0,4.900000000000006,2.1595416483032195,-0.35429583702392,129880.3511627907,224.85124003542958
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,LUK,Laxmi Unnati Kosh,10.3,10.34,10.15,10.15,10.15,10.2,-0.049999999999998934,,6700.0,68089.0,7.0,0.1899999999999995,1.8446601941747525,-0.49019607843136215,9727.0,10.162537313432836
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,LVF2,Laxmi Value Fund 2,10.0,10.3,10.0,10.0,10.0,9.92,0.08000000000000007,,3900.0,39740.0,22.0,0.3000000000000007,3.000000000000007,0.8064516129032264,1806.3636363636363,10.189743589743589
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,MABEL,Mabilung Energy Limited,740.0,748.9,723.2,736.4,736.4,739.0,-2.6000000000000227,,37564.0,27618230.1,357.0,25.699999999999932,3.472972972972964,-0.3518267929634672,77361.98907563026,735.2313411777234
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,MAKAR,Makar Jitumaya Suri Hydropower Limited,482.5,515.0,482.5,510.0,510.0,507.8,2.1999999999999886,,9660.0,4916780.0,81.0,32.5,6.7357512953367875,0.4332414336352872,60700.98765432099,508.98343685300205
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,MANDU,Mandu Hydropower Limited,820.0,835.0,820.0,830.0,830.0,830.0,0.0,,687.0,566746.0,23.0,15.0,1.8292682926829267,0.0,24641.130434782608,824.957787481805
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,890.0,905.0,866.0,882.0,882.0,892.0,-10.0,,829.0,732218.2,22.0,39.0,4.382022471910112,-1.1210762331838564,33282.645454545454,883.2547647768395
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,284.1,291.9,284.1,291.9,291.9,288.0,3.8999999999999773,,19196.0,5569076.4,223.0,7.7999999999999545,2.7455121436113883,1.3541666666666587,24973.43677130045,290.11650343821634
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,MBL,Machhapuchhre Bank Limited,254.0,254.9,250.0,253.2,253.2,254.0,-0.8000000000000114,,135690.0,34266566.2,184.0,4.900000000000006,1.9291338582677189,-0.3149606299212643,186231.3380434783,252.53567838455305
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,MBLD2085,10.25% Machhapuchhre Bank Debenture 2085,1164.0,1164.0,1129.1,1129.1,1129.1,1200.0,-70.90000000000009,,25.0,28576.5,2.0,34.90000000000009,2.9982817869415883,-5.908333333333341,14288.25,1143.06
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,MBLEF,MBL Equity Fund,10.0,10.25,10.0,10.23,10.23,10.03,0.20000000000000107,,121600.0,1238694.0,17.0,0.25,2.5,1.9940179461615262,72864.35294117648,10.186628289473685
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,MCHL,Menchhiyam Hydropower Limited,318.4,326.8,318.4,322.9,322.9,322.0,0.8999999999999773,,8972.0,2876661.0,71.0,8.400000000000034,2.63819095477388,0.27950310559005503,40516.35211267605,320.6265046812305
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,MDB,Miteri Development Bank Limited,610.0,612.4,606.0,612.4,612.4,611.0,1.3999999999999773,,4898.0,2985099.0,31.0,6.399999999999977,1.0491803278688487,0.22913256955809777,96293.51612903226,609.4526337280523
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,MEHL,Manakamana Engineering Hydropower Limited,385.0,391.0,380.0,380.0,380.0,380.1,-0.10000000000002274,,3553.0,1353494.4,49.0,11.0,2.857142857142857,-0.026308866087877594,27622.33469387755,380.9441035744441
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,MEL,Modi Energy Limited,235.0,248.0,235.0,248.0,248.0,242.0,6.0,,19013.0,4643268.6,174.0,13.0,5.531914893617021,2.479338842975207,26685.45172413793,244.21546310419185
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,MEN,Mountain Energy Nepal Limited,613.0,623.9,609.0,620.0,620.0,607.9,12.100000000000023,,146579.0,90416541.3,654.0,14.899999999999977,2.4306688417618236,1.9904589570653104,138251.59220183486,616.8451231076757
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,MERO,Mero Microfinance Bittiya Sanstha Ltd.,717.0,729.0,716.0,729.0,729.0,717.0,12.0,,4120.0,2973110.0,42.0,13.0,1.813110181311018,1.6736401673640167,70788.33333333333,721.6286407766991
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,MFIL,Manjushree Finance Ltd.,780.0,815.0,780.0,791.0,791.0,794.0,-3.0,,18374.0,14501543.7,150.0,35.0,4.487179487179487,-0.3778337531486146,96676.958,789.2426091215848
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,MFLD85,9.5% Manjushree Finance Limited Debenture 2085,1120.7,1120.7,1064.0,1064.0,1064.0,1134.5,-70.5,,10697.0,11390580.5,11.0,56.700000000000045,5.059337913803876,-6.21419127368885,1035507.3181818182,1064.8387865756754
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,MHCL,Molung Hydropower Company Limited,358.5,365.0,356.1,360.0,360.0,362.0,-2.0,,2517.0,910189.0,50.0,8.899999999999977,2.482566248256618,-0.5524861878453038,18203.78,361.616607071911
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,MHL,Mandakini Hydropower Limited,504.0,506.9,500.0,506.5,506.5,505.1,1.3999999999999773,,10989.0,5520641.1,71.0,6.899999999999977,1.3690476190476146,0.27717283706196344,77755.50845070422,502.37884247884244
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,MHNL,Mountain Hydro Nepal Limited,274.0,275.8,270.0,273.9,273.9,274.0,-0.10000000000002274,,11115.0,3028528.3,65.0,5.800000000000011,2.1167883211678875,-0.0364963503649718,46592.74307692307,272.47218173639226
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,MKCL,Muktinath Krishi Company Limited,1295.0,1299.0,1272.0,1296.0,1296.0,1290.0,6.0,,1071.0,1374103.0,28.0,27.0,2.084942084942085,0.46511627906976744,49075.107142857145,1283.0093370681607
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,MKHC,Maya Khola Hydropower Company Limited,337.0,337.0,326.0,334.4,334.4,337.0,-2.6000000000000227,,27800.0,9248814.9,143.0,11.0,3.2640949554896146,-0.7715133531157338,64677.027272727275,332.69118345323744
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,MKHL,Mai Khola Hydropower Limited,559.0,559.0,550.0,552.0,552.0,558.0,-6.0,,3047.0,1681302.2,65.0,9.0,1.6100178890876566,-1.0752688172043012,25866.187692307692,551.7893665900885
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,MKJC,Mailung Khola Jal Vidhyut Company Limited,509.5,513.0,497.0,512.6,512.6,505.9,6.7000000000000455,,9478.0,4816207.0,65.0,16.0,3.140333660451423,1.3243724056137667,74095.4923076923,508.1459168600971
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1195.0,1200.0,1190.0,1200.0,1200.0,1196.0,4.0,,1014.0,1211923.0,19.0,10.0,0.8368200836820083,0.33444816053511706,63785.42105263158,1195.1903353057198
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,MLBL,Mahalaxmi Bikas Bank Ltd.,366.0,373.0,366.0,369.9,369.9,367.0,2.8999999999999773,,15867.0,5853170.7,96.0,7.0,1.912568306010929,0.7901907356948167,60970.528125000004,368.8895632444697
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1289.0,1293.0,1254.3,1290.0,1290.0,1289.0,1.0,,320.0,405358.2,14.0,38.700000000000045,3.002327385570213,0.07757951900698215,28954.157142857144,1266.744375
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1830.0,1835.0,1800.0,1819.0,1819.0,1801.0,18.0,,462.0,835216.0,18.0,35.0,1.912568306010929,0.9994447529150472,46400.88888888889,1807.82683982684
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,MMF1,Mega Mutual Fund -1,9.32,9.6,9.32,9.48,9.48,9.55,-0.07000000000000028,,15997.0,150287.59,32.0,0.27999999999999936,3.0042918454935554,-0.7329842931937203,4696.4871875,9.394735887978996
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,520.0,535.0,519.0,531.0,531.0,513.0,18.0,,20298.0,10721973.1,208.0,16.0,3.076923076923077,3.508771929824561,51547.94759615384,528.2280569514238
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,MNBBL,Muktinath Bikas Bank Ltd.,376.5,377.0,371.0,376.0,376.0,375.0,1.0,,33110.0,12410323.8,198.0,6.0,1.593625498007968,0.26666666666666666,62678.40303030304,374.82101479915434
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,MND84/85,Muktinath Debenture 2084/85,1075.0,1075.0,1061.0,1061.0,1061.0,1072.7,-11.700000000000045,,804.0,854446.2,5.0,14.0,1.302325581395349,-1.0907056959075272,170889.24,1062.7440298507463
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,MNMF1,Muktinath Mutual Fund 1,9.73,10.03,9.73,10.01,10.01,9.8,0.20999999999999908,,30730.0,302404.7,27.0,0.29999999999999893,3.0832476875642234,2.142857142857133,11200.174074074075,9.840699642043607
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,MPFL,Multipurpose Finance Company  Limited,616.2,623.0,610.1,620.9,620.9,619.9,1.0,,9601.0,5915823.1,53.0,12.899999999999977,2.0934761441090517,0.16131634134537828,111619.30377358489,616.1673888136652
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,MSHL,Mid Solu Hydropower Limited,707.0,707.0,692.3,694.0,694.0,708.0,-14.0,,1422.0,989765.9,24.0,14.700000000000045,2.0792079207920855,-1.977401129943503,41240.245833333334,696.0379043600562
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1235.0,1271.0,1235.0,1256.0,1256.0,1243.5,12.5,,1124.0,1400958.8,29.0,36.0,2.91497975708502,1.0052271813429836,48308.92413793103,1246.4046263345197
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,NABBC,Narayani Development Bank Limited,960.0,1018.0,917.0,960.0,960.0,941.9,18.100000000000023,,4892.0,4689937.1,61.0,101.0,10.520833333333334,1.9216477333050244,76884.21475409836,958.6952371218315
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,NABIL,Nabil Bank Limited,538.7,540.0,534.0,537.0,537.0,537.0,0.0,,68884.0,37050047.9,496.0,6.0,1.1137924633376646,0.0,74697.67721774193,537.8614467800941
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,NABILD2089,7% Nabil Debenture 2089,1102.0,1102.0,1102.0,1102.0,1102.0,1135.0,-33.0,,25.0,27550.0,1.0,0.0,0.0,-2.907488986784141,27550.0,1102.0
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,NABILD87,9% Nabil Debenture 2087,1133.1,1133.1,1133.1,1133.1,1133.1,1150.0,-16.90000000000009,,25.0,28327.5,1.0,0.0,0.0,-1.469565217391312,28327.5,1133.1
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,745.0,756.0,736.0,756.0,756.0,745.0,11.0,,1017.0,761676.0,22.0,20.0,2.684563758389262,1.476510067114094,34621.63636363636,748.9439528023598
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,NBBD2085,10.25% NBBL Debenture 2085,1127.0,1127.0,1103.0,1103.0,1103.0,1125.9,-22.90000000000009,,425.0,470322.5,5.0,24.0,2.129547471162378,-2.0339284128253032,94064.5,1106.6411764705883
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,NBF2,NABIL BALANCED FUND-2,10.0,10.19,9.73,10.19,10.19,10.0,0.1899999999999995,,66915.0,679690.9,15.0,0.4599999999999991,4.599999999999991,1.899999999999995,45312.72666666667,10.157526712994096
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,NBF3,Nabil Balanced Fund-3,9.98,9.98,9.9,9.98,9.98,9.98,0.0,,8050.0,79957.5,21.0,0.08000000000000007,0.8016032064128262,0.0,3807.5,9.932608695652174
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,NBL,Nepal Bank Limited,257.5,274.8,257.5,273.7,273.7,271.0,2.6999999999999886,,59175.0,16182374.6,260.0,17.30000000000001,6.718446601941752,0.9963099630996268,62239.902307692304,273.4664064216307
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,NBLD85,Nabil Debenture 2085,1084.0,1085.0,1084.0,1085.0,1085.0,1085.0,0.0,,40125.0,43535525.0,4.0,1.0,0.09225092250922509,0.0,10883881.25,1084.997507788162
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,NBLD87,8.5% Nepal Bank Debenture 2087,1110.1,1110.1,1110.1,1110.1,1110.1,1130.0,-19.90000000000009,,80.0,88808.0,1.0,0.0,0.0,-1.7610619469026627,88808.0,1110.1
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1565.0,1565.0,1532.0,1563.0,1563.0,1557.0,6.0,,386.0,594677.6,16.0,33.0,2.1086261980830674,0.3853564547206166,37167.35,1540.6155440414507
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,NFS,Nepal Finance Ltd.,572.2,578.9,564.1,570.0,570.0,573.0,-3.0,,6610.0,3778767.4,65.0,14.799999999999955,2.5865082139112117,-0.5235602094240838,58134.88307692308,571.6743419062027
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,NGPL,Ngadi Group Power Ltd.,455.0,458.1,450.0,455.5,455.5,453.5,2.0,,345642.0,157012496.5,662.0,8.100000000000023,1.7802197802197852,0.4410143329658214,237178.99773413897,454.26336064482905
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,NHDL,Nepal Hydro Developers Ltd.,651.7,651.7,635.0,642.2,642.2,633.0,9.200000000000045,,1195.0,772521.5,22.0,16.700000000000045,2.562528770906866,1.453396524486579,35114.61363636364,646.4615062761507
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,NHPC,National Hydro Power Company Limited,280.0,305.0,280.0,301.0,301.0,293.0,8.0,,1073288.0,321530116.0,1982.0,25.0,8.928571428571429,2.7303754266211606,162225.08375378407,299.5748727275438
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,NIBLGF,NIBL Growth Fund,9.78,9.78,9.31,9.32,9.32,9.5,-0.17999999999999972,,3150.0,29822.0,12.0,0.46999999999999886,4.805725971370132,-1.8947368421052602,2485.1666666666665,9.467301587301588
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,NIBLSTF,NIBL Stable Fund,9.16,9.34,9.16,9.33,9.33,9.34,-0.009999999999999787,,3810.0,34995.6,18.0,0.17999999999999972,1.9650655021834031,-0.10706638115631464,1944.1999999999998,9.1851968503937
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,NIBSF2,NIBL Samriddhi Fund -2,9.19,9.6,9.19,9.58,9.58,9.46,0.11999999999999922,,5950.0,56117.0,12.0,0.41000000000000014,4.461371055495105,1.2684989429175393,4676.416666666667,9.43142857142857
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,NICA,NIC Asia Bank Ltd.,354.0,354.0,349.0,350.5,350.5,347.3,3.1999999999999886,,56407.0,19837004.2,258.0,5.0,1.4124293785310735,0.9213936078318423,76887.61317829457,351.67628485826225
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,NICAD2091,7% NIC ASIA Debenture 2091,1051.5,1065.0,1051.5,1065.0,1065.0,1084.0,-19.0,,50.0,52912.5,2.0,13.5,1.2838801711840229,-1.7527675276752765,26456.25,1058.25
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,NICBF,NIC Asia Balanced Fund,9.7,9.8,9.7,9.7,9.7,9.75,-0.05000000000000071,,5365.0,52050.5,5.0,0.10000000000000142,1.0309278350515612,-0.5128205128205201,10410.1,9.701863932898416
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,NICFC,NIC Asia Flexi CAP Fund,9.35,9.59,9.32,9.59,9.59,9.55,0.03999999999999915,,12400.0,116759.0,20.0,0.2699999999999996,2.887700534759354,0.418848167539258,5837.95,9.416048387096774
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,NICGF2,NIC ASIA Growth Fund-2,9.8,9.8,9.28,9.72,9.72,9.69,0.030000000000001137,,1600.0,15205.0,15.0,0.5200000000000014,5.306122448979606,0.309597523219826,1013.6666666666666,9.503125
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,NICL,Nepal Insurance Co. Ltd.,501.1,514.0,501.1,510.0,510.0,506.0,4.0,,10260.0,5222894.8,90.0,12.899999999999977,2.574336459788461,0.7905138339920948,58032.16444444444,509.05407407407404
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,580.0,596.0,571.1,579.9,579.9,588.5,-8.600000000000023,,8337.0,4825957.7,124.0,24.899999999999977,4.2931034482758585,-1.461342395921839,38919.01370967742,578.8602255007797
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,NICSF,NIC Asia Select Fund 30,9.07,9.34,9.07,9.32,9.32,9.3,0.019999999999999574,,4925.0,45350.5,16.0,0.2699999999999996,2.9768467475192897,0.2150537634408556,2834.40625,9.208223350253807
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,NIFRA,Nepal Infrastructure Bank Limited,269.9,269.9,265.2,269.0,269.0,266.7,2.3000000000000114,,93897.0,25085140.8,525.0,4.699999999999989,1.7413856984068135,0.8623922009748825,47781.220571428574,267.1559346943992
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,NIFRAGED,Nifra Green Energy Debenture 6% - 2088/89,1062.0,1062.0,1054.0,1054.0,1054.0,1094.8,-40.799999999999955,,213.0,224815.0,3.0,8.0,0.7532956685499058,-3.7267080745341574,74938.33333333333,1055.469483568075
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,NIL,Neco Insurance Limited,633.4,633.4,625.1,632.0,632.0,627.0,5.0,,5380.0,3389786.1,51.0,8.299999999999955,1.3103883801705012,0.7974481658692184,66466.39411764705,630.0717657992565
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,NIMB,Nepal Investment Mega Bank Limited,210.0,210.0,198.6,200.6,200.6,200.7,-0.09999999999999432,,132132.0,26494744.5,402.0,11.400000000000006,5.4285714285714315,-0.04982561036372413,65907.32462686567,200.51724411951685
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,NIMBD90,10% NIMB Debenture 2090,1223.0,1223.0,1218.0,1218.0,1218.0,1245.0,-27.0,,53.0,64679.0,3.0,5.0,0.4088307440719542,-2.1686746987951806,21559.666666666668,1220.3584905660377
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,NLG,NLG Insurance Company Ltd.,574.0,585.0,569.0,574.0,574.0,583.9,-9.899999999999977,,29737.0,17001280.5,146.0,16.0,2.7874564459930316,-1.6954958040760366,116447.12671232877,571.7214413020815
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,NLIC,Nepal Life Insurance Co. Ltd.,770.1,776.0,765.2,774.2,774.2,768.2,6.0,,11818.0,9127959.7,110.0,10.799999999999955,1.4024152707440534,0.7810466024472793,82981.45181818181,772.3777035031308
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,NLICL,National Life Insurance Co. Ltd.,591.0,597.9,585.2,594.0,594.0,591.0,3.0,,20475.0,12036736.0,65.0,12.699999999999932,2.148900169204726,0.5076142131979695,185180.55384615384,587.8747741147741
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,NMB,NMB Bank Limited,251.0,251.0,245.0,249.4,249.4,248.0,1.4000000000000057,,43585.0,10804689.5,154.0,6.0,2.3904382470119523,0.5645161290322603,70160.32142857143,247.89926580245498
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,NMB50,NMB 50,10.57,10.84,10.57,10.84,10.84,10.84,0.0,,600.0,6405.0,3.0,0.2699999999999996,2.554399243140961,0.0,2135.0,10.675
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,NMBD2085,10 % NMB DEBENTURE 2085,1160.0,1160.0,1160.0,1160.0,1160.0,1160.0,0.0,,50.0,58000.0,2.0,0.0,0.0,0.0,29000.0,1160.0
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,NMBHF2,NMB Hybrid Fund L- II,9.6,9.88,9.6,9.64,9.64,9.64,0.0,,155600.0,1503378.0,31.0,0.28000000000000114,2.9166666666666785,0.0,48496.06451612903,9.66181233933162
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,NMBMF,NMB  Microfinance Bittiya Sanstha Ltd.,635.0,646.8,628.0,637.0,637.0,647.0,-10.0,,2557.0,1619311.7,30.0,18.799999999999955,2.9606299212598355,-1.545595054095827,53977.056666666664,633.2857645678529
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,NMFBS,National Laghubitta Bittiya Sanstha Limited,1155.0,1155.0,1137.1,1140.0,1140.0,1140.2,-0.20000000000004547,,3403.0,3886725.6,38.0,17.90000000000009,1.5497835497835577,-0.01754078231889541,102282.25263157894,1142.1468116367912
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,NMIC,Nepal Micro Insurance Company Limited,1065.0,1067.0,1030.3,1049.8,1049.8,1045.0,4.7999999999999545,,4242.0,4419131.2,105.0,36.700000000000045,3.446009389671366,0.45933014354066554,42086.96380952381,1041.7565299387081
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,586.1,595.0,581.0,590.0,590.0,588.0,2.0,,7313.0,4303556.8,67.0,14.0,2.3886708752772563,0.3401360544217687,64232.19104477612,588.4803500615342
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,NRIC,Nepal Reinsurance Company Limited,922.0,922.0,905.6,911.0,911.0,916.8,-5.7999999999999545,,16816.0,15321507.8,213.0,16.399999999999977,1.778741865509759,-0.6326352530540963,71931.96150234742,911.1267721217888
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,NRM,Nepal Republic Media Limited,390.0,404.0,390.0,393.3,393.3,399.9,-6.599999999999966,,35938.0,14265543.0,310.0,14.0,3.5897435897435894,-1.6504126031507793,46017.88064516129,396.94871723523846
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,NRN,NRN Infrastructure and Development Limited,1409.0,1430.0,1390.0,1397.0,1397.0,1400.0,-3.0,,52693.0,73869569.8,340.0,40.0,2.8388928317955995,-0.2142857142857143,217263.44058823527,1401.8858254417094
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,NSIF2,NMB Sulav Investment Fund - 2,10.73,10.9,10.71,10.83,10.83,10.72,0.10999999999999943,,143680.0,1554410.2,15.0,0.1899999999999995,1.7707362534948694,1.0261194029850693,103627.34666666666,10.818556514476615
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,NSY,Nepal Life Samriddhi Lagani Yojana,9.46,9.7,9.46,9.69,9.69,9.53,0.16000000000000014,,5000.0,47876.0,30.0,0.23999999999999844,2.5369978858350786,1.6789087093389312,1595.8666666666666,9.5752
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,NTC,Nepal Doorsanchar Company Limited,904.0,904.0,896.0,900.0,900.0,900.0,0.0,,14697.0,13234269.6,189.0,8.0,0.8849557522123894,0.0,70022.59047619047,900.474219228414
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,658.0,667.9,658.0,665.0,665.0,658.0,7.0,,2990.0,1979699.6,42.0,9.899999999999977,1.504559270516714,1.0638297872340425,47135.704761904766,662.106889632107
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,NWCL,Nepal Warehousing Company Limited ,805.7,817.0,805.7,811.1,811.1,810.2,0.8999999999999773,,885.0,718098.8,33.0,11.299999999999955,1.4025071366513533,0.11108368304122158,21760.5696969697,811.4110734463277
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,NYADI,Nyadi Hydropower Limited,398.6,400.1,393.6,395.2,395.2,398.3,-3.1000000000000227,,5751.0,2289696.2,78.0,6.5,1.630707476166583,-0.7783078081847911,29355.07948717949,398.1387932533473
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,OHL,Oriental Hotels Limited,692.5,700.0,692.5,699.0,699.0,696.0,3.0,,804.0,561765.0,12.0,7.5,1.083032490974729,0.43103448275862066,46813.75,698.7126865671642
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,OMPL,Om Megashree Pharmaceuticals Limited,1175.0,1195.0,1169.0,1195.0,1195.0,1185.0,10.0,,2328.0,2759217.0,86.0,26.0,2.2127659574468086,0.8438818565400843,32083.918604651164,1185.2306701030927
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,PBD84,10.15% Prime Debenture 2084,1140.0,1140.0,1084.0,1084.0,1084.0,1140.0,-56.0,,225.0,248320.0,5.0,56.0,4.912280701754386,-4.912280701754386,49664.0,1103.6444444444444
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,PBD85,8.75 % Prime Debenture 2085,1082.0,1082.0,1063.0,1063.0,1063.0,1081.0,-18.0,,650.0,693209.5,6.0,19.0,1.756007393715342,-1.6651248843663276,115534.91666666667,1066.476153846154
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,PBD88,10% Prime Debenture 2088,1215.0,1215.0,1215.0,1215.0,1215.0,1212.0,3.0,,25.0,30375.0,1.0,0.0,0.0,0.24752475247524752,30375.0,1215.0
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,PBLD87,8.5% Prabhu Bank Debenture 2087,1120.0,1120.0,1120.0,1120.0,1120.0,1112.0,8.0,,50.0,56000.0,2.0,0.0,0.0,0.7194244604316548,28000.0,1120.0
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,PCBL,Prime Commercial Bank Ltd.,246.0,247.6,242.5,247.0,247.0,245.7,1.3000000000000114,,49594.0,12182557.6,149.0,5.099999999999994,2.073170731707315,0.5291005291005337,81762.13154362416,245.6457958624027
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,PCIL,Palpa Cement Industries Limited,800.0,839.9,800.0,820.0,820.0,839.9,-19.899999999999977,,66085.0,54409805.0,1713.0,39.89999999999998,4.987499999999997,-2.36932968210501,31762.875072971394,823.3306347885299
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,PFL,Pokhara Finance Ltd.,382.9,382.9,376.0,376.5,376.5,378.0,-1.5,,3344.0,1259275.0,32.0,6.899999999999977,1.8020370854008823,-0.3968253968253968,39352.34375,376.5774521531101
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,PHCL,Peoples Hydropower Company Limited,308.0,313.9,308.0,311.0,311.0,310.0,1.0,,65556.0,20372989.9,223.0,5.899999999999977,1.9155844155844082,0.3225806451612903,91358.699103139,310.7723152724388
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,PMHPL,Panchakanya Mai Hydropower Ltd,358.5,359.5,346.5,349.0,349.0,351.0,-2.0,,9150.0,3193486.8,56.0,13.0,3.626220362622036,-0.5698005698005698,57026.549999999996,349.0149508196721
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,PMLI,Prabhu Mahalaxmi Life Insurance Limited,462.3,470.0,462.3,469.6,469.6,465.2,4.400000000000034,,1759.0,818509.9,93.0,7.699999999999989,1.6655851178888144,0.9458297506448913,8801.181720430108,465.32683342808417
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,PPCL,Panchthar Power Compant Limited,395.0,395.0,380.2,390.0,390.0,384.4,5.600000000000023,,27569.0,10675195.2,86.0,14.800000000000011,3.7468354430379778,1.456815816857446,124130.17674418604,387.21735282382383
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,PPL,People's Power Limited,360.0,365.8,355.0,360.8,360.8,365.8,-5.0,,50534.0,18195044.8,208.0,10.800000000000011,3.000000000000003,-1.366867140513942,87476.17692307693,360.05550322555115
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,PRIN,Prabhu Insurance Ltd.,669.0,669.0,661.1,667.8,667.8,664.9,2.8999999999999773,,4490.0,2993528.2,42.0,7.899999999999977,1.1808669656203254,0.4361558129041927,71274.48095238095,666.7100668151448
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,PROFL,Progressive Finance Limited,454.9,454.9,441.0,441.0,441.0,443.0,-2.0,,3077.0,1363465.0,28.0,13.899999999999977,3.055616619037146,-0.4514672686230248,48695.17857142857,443.1150471238219
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,PRSF,Prabhu Smart Fund,12.92,13.05,12.92,13.05,13.05,12.92,0.13000000000000078,,149815.0,1949392.05,37.0,0.13000000000000078,1.0061919504644024,1.0061919504644024,52686.27162162162,13.011995127323699
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,PRVU,Prabhu  Bank Limited,200.0,200.8,199.0,200.4,200.4,200.0,0.4000000000000057,,69059.0,13820829.3,300.0,1.8000000000000114,0.9000000000000057,0.20000000000000281,46069.431000000004,200.13074762159894
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,PSF,Prabhu Select Fund,12.3,12.54,12.3,12.54,12.54,12.3,0.23999999999999844,,14250.0,176870.5,23.0,0.23999999999999844,1.951219512195109,1.951219512195109,7690.021739130435,12.411964912280702
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,PURE,Pure Energy Limited,980.0,980.0,959.9,969.0,969.0,973.0,-4.0,,11438.0,11039027.9,159.0,20.100000000000023,2.051020408163268,-0.41109969167523125,69427.84842767296,965.1187183073964
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,RADHI,Radhi Bidyut Company Ltd,795.0,795.0,775.1,785.0,785.0,792.0,-7.0,,91971.0,72365724.5,225.0,19.899999999999977,2.5031446540880475,-0.8838383838383838,321625.4422222222,786.8319850822542
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,RAWA,Rawa Energy Development Limited,580.0,584.0,576.0,584.0,584.0,580.5,3.5,,789.0,458748.0,22.0,8.0,1.3793103448275863,0.6029285099052542,20852.18181818182,581.4296577946768
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,RBBF40,RBB Focus 40,9.3,9.85,9.3,9.61,9.61,9.31,0.29999999999999893,,10000.0,96144.0,14.0,0.5499999999999989,5.9139784946236436,3.222341568206218,6867.428571428572,9.6144
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,RBCL,Rastriya Beema Company Limited,15300.0,15635.0,15120.0,15635.0,15635.0,15347.7,287.2999999999993,,640.0,9881015.0,47.0,515.0,3.366013071895425,1.8719417241671341,210234.36170212767,15439.0859375
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,RBCLPO,Rastriya Beema Company Limited Promoter Share,11990.0,12725.4,11990.0,12162.0,12162.0,11895.0,267.0,,200.0,2462808.0,14.0,735.3999999999996,6.133444537114259,2.2446406052963432,175914.85714285713,12314.04
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,RFPL,River Falls Power Limited,380.0,386.2,375.1,381.0,381.0,379.8,1.1999999999999886,,22090.0,8398542.7,153.0,11.099999999999966,2.9210526315789385,0.31595576619273,54892.435947712416,380.19659121774555
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,RHGCL,Rapti Hydro And General Construction Limited,312.0,314.0,306.0,306.6,306.6,313.9,-7.2999999999999545,,50694.0,15676170.9,212.0,8.0,2.564102564102564,-2.325581395348823,73944.20235849057,309.2312877263582
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,285.0,287.0,281.0,283.0,283.0,284.0,-1.0,,17437.0,4944984.4,107.0,6.0,2.1052631578947367,-0.35211267605633806,46214.80747663552,283.5914664219763
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,RIDI,Ridi Power Company Limited,365.0,385.0,365.0,376.0,376.0,364.9,11.100000000000023,,1144591.0,432764226.5,2592.0,20.0,5.47945205479452,3.0419292956974577,166961.50713734567,378.0950806882109
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,RLEL,Ridge Line Energy Limited,1027.1,1085.0,1027.1,1075.0,1075.0,1080.0,-5.0,,12266.0,13113942.0,387.0,57.90000000000009,5.637231038847249,-0.4629629629629629,33886.15503875969,1069.129463557802
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,RLFL,Reliance Finance Ltd.,444.9,445.0,434.0,436.2,436.2,442.5,-6.300000000000011,,10965.0,4803812.2,77.0,11.0,2.4724657226343,-1.4237288135593245,62387.17142857143,438.1041678066576
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,RMF1,RBB Mutual Fund 1,10.0,10.01,9.7,9.85,9.85,10.05,-0.20000000000000107,,14610.0,145688.0,15.0,0.3100000000000005,3.100000000000005,-1.9900497512437916,9712.533333333333,9.97180013689254
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,RMF2,RBB Mutual Fund 2,9.81,10.4,9.81,10.4,10.4,10.1,0.3000000000000007,,900.0,9061.0,4.0,0.5899999999999999,6.014271151885829,2.9702970297029774,2265.25,10.067777777777778
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,RNLI,Reliable Nepal Life Insurance Limited,465.0,473.0,465.0,468.2,468.2,469.4,-1.1999999999999886,,9758.0,4567711.9,203.0,8.0,1.7204301075268817,-0.25564550489986976,22501.043842364536,468.0991904078705
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,675.2,676.0,665.0,665.0,665.0,675.0,-10.0,,3529.0,2364444.9,48.0,11.0,1.6291469194312795,-1.4814814814814816,49259.268749999996,670.0042221592519
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,RSML,Reliance Spinning Mills Limited,3969.0,3969.0,3700.0,3745.0,3745.0,3780.0,-35.0,,22770.0,85475090.4,607.0,269.0,6.777525825144873,-0.9259259259259258,140815.63492586493,3753.8467457180504
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,RSY,Reliable Samriddhi Yojana,10.26,10.43,10.15,10.22,10.22,10.4,-0.17999999999999972,,38847.0,399358.51,24.0,0.27999999999999936,2.7290448343079863,-1.7307692307692282,16639.937916666666,10.280292171853683
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,RURU,Ru Ru Jalbidhyut Pariyojana Limited,650.0,685.0,650.0,669.9,669.9,667.0,2.8999999999999773,,11618.0,7748381.3,82.0,35.0,5.384615384615385,0.4347826086956488,94492.45487804878,666.9290153210535
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SABBL,Salapa Bikas Bank Limited,1291.0,1291.0,1217.1,1220.0,1220.0,1230.0,-10.0,,10696.0,13182154.0,289.0,73.90000000000009,5.724244771494972,-0.8130081300813009,45612.989619377164,1232.4377337322364
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SADBL,Shangrila Development Bank Ltd.,432.0,432.0,409.0,414.9,414.9,414.0,0.8999999999999773,,35172.0,14512353.5,154.0,23.0,5.324074074074074,0.21739130434782059,94236.06168831169,412.6109831684294
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SAGAR,Sagar Distillery Limited,1720.0,1725.0,1700.0,1702.1,1702.1,1720.1,-18.0,,9335.0,15997374.9,154.0,25.0,1.4534883720930232,-1.0464507877448987,103879.0577922078,1713.6984359935727
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SAGF,Sanima Growth Fund,10.2,10.2,10.2,10.2,10.2,10.2,0.0,,3300.0,33660.0,6.0,0.0,0.0,0.0,5610.0,10.2
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SAHAS,Sahas Urja Limited,716.6,716.6,678.1,687.0,687.0,682.5,4.5,,198887.0,136965253.6,1136.0,38.5,5.37259279933017,0.6593406593406593,120568.00492957747,688.6586534062055
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SAIL,Shreenagar Agritech Industries Limited,1083.0,1148.0,1083.0,1139.0,1139.0,1140.0,-1.0,,23109.0,26315873.5,331.0,65.0,6.001846722068329,-0.08771929824561403,79504.1495468278,1138.771625773508
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SALICO,Sagarmatha Lumbini Insurance Co. Limited,597.0,600.0,595.0,598.0,598.0,596.0,2.0,,1492.0,891287.0,19.0,5.0,0.8375209380234505,0.33557046979865773,46909.84210526316,597.377345844504
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SANIMA,Sanima Bank Limited,368.0,369.5,360.4,368.0,368.0,367.0,1.0,,192221.0,69902416.7,291.0,9.100000000000023,2.4728260869565277,0.2724795640326975,240214.49037800689,363.6565031916388
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SANVI,Sanvi Energy Limited,695.4,735.0,695.4,724.9,724.9,732.0,-7.100000000000023,,26684.0,19315629.6,282.0,39.60000000000002,5.694564279551341,-0.9699453551912599,68495.14042553192,723.8655973617149
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SAPDBL,Saptakoshi Development Bank Ltd,780.6,810.1,780.6,808.3,808.3,792.0,16.299999999999955,,27880.0,22287503.7,211.0,29.5,3.7791442480143473,2.058080808080802,105627.97962085308,799.4083106169297
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SARBTM,Sarbottam Cement Limited,875.0,875.0,860.0,869.0,869.0,865.1,3.8999999999999773,,11757.0,10188736.2,103.0,15.0,1.7142857142857144,0.45081493468962863,98919.76893203883,866.6102066853789
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SBCF,Sunrise Bluechip Fund,9.77,9.85,9.77,9.83,9.83,9.98,-0.15000000000000036,,7450.0,72968.5,11.0,0.08000000000000007,0.8188331627430918,-1.5030060120240516,6633.5,9.794429530201342
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SBD89,10.25% Sanima Debenture 2089,1242.0,1242.0,1195.0,1195.0,1195.0,1280.0,-85.0,,90.0,110000.0,3.0,47.0,3.784219001610306,-6.640625,36666.666666666664,1222.2222222222222
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SBI,Nepal SBI Bank Limited,396.5,402.0,396.5,400.0,400.0,403.0,-3.0,,64515.0,25740876.2,82.0,5.5,1.3871374527112232,-0.7444168734491315,313913.1243902439,398.9905634348601
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SBIBD86,10% Nepal SBI Bank Debenture 2086,1127.5,1127.5,1127.4,1127.4,1127.4,1140.0,-12.599999999999909,,35.0,39461.5,2.0,0.09999999999990905,0.008869179600878851,-1.1052631578947287,19730.75,1127.4714285714285
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SBID89,9% Nepal SBI Bank Rinpatra 2089,1145.2,1150.0,1145.2,1150.0,1150.0,1145.2,4.7999999999999545,,65.0,74582.0,2.0,4.7999999999999545,0.419140761439046,0.419140761439046,37291.0,1147.4153846153847
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SBL,Siddhartha Bank Limited,400.0,406.0,400.0,405.0,405.0,400.0,5.0,,123803.0,49853636.8,284.0,6.0,1.5,1.25,175540.9746478873,402.685207951342
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SBLD2091,7.25% SBL Debenture 2091,1066.0,1066.0,1061.0,1061.0,1061.0,1061.3,-0.2999999999999545,,50.0,53175.0,2.0,5.0,0.46904315196998125,-0.028267219447842693,26587.5,1063.5
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SBLD89,10.75% SBL Debenture 2089,1255.0,1255.0,1255.0,1255.0,1255.0,1291.0,-36.0,,25.0,31375.0,1.0,0.0,0.0,-2.78853601859024,31375.0,1255.0
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SCB,Standard Chartered Bank Limited,664.9,664.9,655.0,658.9,658.9,659.8,-0.8999999999999773,,7085.0,4675251.3,79.0,9.899999999999977,1.488945706121218,-0.13640497120339154,59180.39620253164,659.8802117148906
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SEF,Siddhartha Equity Fund,10.3,10.3,10.2,10.2,10.2,10.19,0.009999999999999787,,57000.0,586000.0,8.0,0.10000000000000142,0.9708737864077808,0.09813542688910488,73250.0,10.280701754385966
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SFCL,Samriddhi Finance Company Limited,379.9,383.0,375.0,377.5,377.5,378.0,-0.5,,3397.0,1283968.0,23.0,8.0,2.10581732034746,-0.13227513227513227,55824.69565217391,377.971151015602
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SFEF,Sunrise Focused Equity Fund,10.2,10.3,10.1,10.1,10.1,10.38,-0.28000000000000114,,2221.0,22647.1,7.0,0.20000000000000107,1.960784313725501,-2.697495183044327,3235.2999999999997,10.19680324178298
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SGHC,Swet-Ganga Hydropower & Construction Limited ,379.0,382.4,376.0,380.0,380.0,379.0,1.0,,10937.0,4139456.9,103.0,6.399999999999977,1.6886543535619993,0.2638522427440633,40188.90194174757,378.4819328883606
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SGIC,Sanima GIC Insurance Limited,442.7,470.0,442.7,465.4,465.4,466.0,-0.6000000000000227,,22687.0,10495651.8,157.0,27.30000000000001,6.166704314434157,-0.12875536480687183,66851.28535031847,462.6284568254948
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SHEL,Singati Hydro Energy Limited,320.9,325.4,320.0,322.8,322.8,320.9,1.900000000000034,,139850.0,45064666.1,445.0,5.399999999999977,1.6827672172016135,0.5920847616079883,101268.91258426967,322.23572470504115
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SHINE,Shine Resunga Development Bank Ltd.,419.0,419.1,415.1,418.0,418.0,416.5,1.5,,21104.0,8818123.1,95.0,4.0,0.9546539379474941,0.36014405762304924,92822.34842105262,417.84131444275965
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SHIVM,SHIVAM CEMENTS LTD,695.0,695.0,684.5,685.0,685.0,689.0,-4.0,,105545.0,72654028.0,532.0,10.5,1.5107913669064748,-0.5805515239477503,136567.72180451127,688.3701549102278
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SHL,Soaltee Hotel Limited,508.0,512.0,505.0,511.0,511.0,508.0,3.0,,20202.0,10275302.8,69.0,7.0,1.3779527559055118,0.5905511811023622,148917.431884058,508.62799722799724
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1549.0,1549.0,1460.1,1472.7,1472.7,1549.0,-76.29999999999995,,242.0,362413.8,11.0,88.90000000000009,5.7391865719819295,-4.925758553905743,32946.70909090909,1497.577685950413
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SHPC,Sanima Mai Hydropower Ltd.,514.5,555.0,514.5,528.7,528.7,525.0,3.7000000000000455,,76745.0,41094888.2,198.0,40.5,7.871720116618077,0.7047619047619134,207549.94040404042,535.4731669815624
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SICL,Shikhar Insurance Co. Ltd.,609.1,624.9,609.1,619.9,619.9,615.1,4.7999999999999545,,5296.0,3267890.3,65.0,15.799999999999955,2.5939911344606723,0.78036091692407,50275.23538461538,617.0487726586102
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SIFC,Shree Investment Finance Co. Ltd.,548.0,548.0,533.0,543.0,543.0,546.9,-3.8999999999999773,,8283.0,4452896.5,97.0,15.0,2.737226277372263,-0.7131102578167814,45906.14948453608,537.5946516962454
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SIGS2,Siddhartha Investment Growth Scheme - 2,10.9,10.9,10.7,10.71,10.71,10.82,-0.10999999999999943,,23015.0,247161.25,7.0,0.20000000000000107,1.8348623853211108,-1.0166358595194032,35308.75,10.739137519009342
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SIGS3,Siddhartha Investment Growth Scheme 3,11.11,11.2,11.0,11.2,11.2,11.11,0.08999999999999986,,29832.0,333789.8,9.0,0.1999999999999993,1.800180018001794,0.810081008100809,37087.75555555555,11.188984982569053
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SIKLES,Sikles Hydropower Limited,600.0,609.8,600.0,609.0,609.0,603.2,5.7999999999999545,,14149.0,8553351.0,100.0,9.799999999999955,1.633333333333326,0.9615384615384539,85533.51,604.5198247225952
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SINDU,Sindhu Bikash Bank Ltd,718.0,817.2,718.0,750.0,750.0,739.0,11.0,,35691.0,26542951.4,319.0,99.20000000000005,13.816155988857945,1.4884979702300407,83206.74420062696,743.6875234652994
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SIPD,Shikhar power Development Limited,791.1,842.9,791.1,830.0,830.0,832.0,-2.0,,22973.0,19124439.8,808.0,51.799999999999955,6.54784477310074,-0.2403846153846154,23668.861138613862,832.4746354416054
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,300.0,307.9,295.9,300.6,300.6,303.0,-2.3999999999999773,,36963.0,11107679.2,169.0,12.0,4.0,-0.7920792079207847,65725.9124260355,300.50805399994584
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SJLIC,SuryaJyoti Life Insurance Company Limited,433.1,440.0,433.1,436.0,436.0,436.0,0.0,,14913.0,6509563.7,153.0,6.899999999999977,1.5931655506811309,0.0,42546.16797385621,436.50262857909206
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,767.3,776.0,767.1,770.0,770.0,769.0,1.0,,7661.0,5902643.3,97.0,8.899999999999977,1.1599113775576668,0.13003901170351106,60851.99278350515,770.4794804855762
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SKHEL,Suryakunda Hydro Electric Limited,1280.0,1304.0,1270.0,1270.0,1270.0,1303.9,-33.90000000000009,,11714.0,15015644.3,219.0,34.0,2.65625,-2.599892629802906,68564.58584474886,1281.854558647772
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SKHL,Super Khudi Hydropower Limited,942.4,1002.0,942.4,975.1,975.1,992.0,-16.899999999999977,,36368.0,35793600.0,606.0,59.60000000000002,6.324278438030563,-1.703629032258062,59065.346534653465,984.205895292565
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,826.9,834.5,823.1,833.9,833.9,826.9,7.0,,2191.0,1820394.0,46.0,11.399999999999977,1.3786431249244138,0.8465352521465715,39573.782608695656,830.850753080785
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1210.0,1218.0,1201.0,1216.5,1216.5,1210.0,6.5,,131.0,158714.0,8.0,17.0,1.4049586776859504,0.5371900826446281,19839.25,1211.557251908397
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SLCF,Sanima Large Cap Fund,10.05,10.19,10.05,10.17,10.17,10.05,0.11999999999999922,,30400.0,307125.0,24.0,0.1399999999999988,1.3930348258706347,1.1940298507462608,12796.875,10.102796052631579
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,795.0,795.0,770.0,773.0,773.0,782.0,-9.0,,5730.0,4447896.8,85.0,25.0,3.1446540880503147,-1.1508951406649617,52328.19764705882,776.247260034904
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SMB,Support Microfinance Bittiya Sanstha Ltd.,1746.0,1776.0,1746.0,1749.0,1749.0,1746.0,3.0,,424.0,741967.5,21.0,30.0,1.718213058419244,0.1718213058419244,35331.78571428572,1749.9233490566037
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1510.0,1520.1,1510.0,1520.0,1520.0,1510.0,10.0,,490.0,742252.0,9.0,10.099999999999909,0.6688741721854244,0.6622516556291391,82472.44444444444,1514.8
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SMH,Super Mai Hydropower Limited,604.0,608.0,600.0,602.0,602.0,601.7,0.2999999999999545,,13224.0,7965972.5,97.0,8.0,1.3245033112582782,0.0498587335881593,82123.42783505155,602.3875151240169
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SMHL,Super Madi Hydropower Limited,506.0,519.8,505.0,510.0,510.0,505.0,5.0,,81252.0,41540434.1,433.0,14.799999999999955,2.924901185770742,0.9900990099009901,95936.33741339493,511.2542965096244
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SMJC,Sagarmatha Jalabidhyut Company Limited,480.0,480.0,470.0,474.0,474.0,488.0,-14.0,,40229.0,19091939.0,253.0,10.0,2.083333333333333,-2.8688524590163933,75462.209486166,474.58149593576775
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,840.0,845.0,833.2,845.0,845.0,846.0,-1.0,,2676.0,2247694.0,42.0,11.799999999999955,1.4047619047618993,-0.1182033096926714,53516.52380952381,839.9454409566517
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SNLI,Sun Nepal Life Insurance Company Limited,455.0,459.9,450.6,456.8,456.8,452.0,4.800000000000011,,19993.0,9078832.6,255.0,9.299999999999955,2.043956043956034,1.0619469026548698,35603.26509803921,454.1005651978192
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SOHL,Solu Hydropower Limited,690.0,699.0,675.0,676.0,676.0,692.8,-16.799999999999955,,203385.0,138655132.9,1780.0,24.0,3.4782608695652173,-2.4249422632794393,77896.14207865168,681.7372613516238
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SONA,Sonapur Minerals And Oil Limited,445.0,471.9,445.0,463.1,463.1,467.0,-3.8999999999999773,,49677.0,23097436.0,283.0,26.899999999999977,6.044943820224714,-0.8351177730192672,81616.3816254417,464.95231193510074
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SPC,Samling Power Company Limited,462.0,474.0,462.0,468.8,468.8,467.0,1.8000000000000114,,6865.0,3203339.2,51.0,12.0,2.5974025974025974,0.3854389721627433,62810.57254901961,466.6189657683904
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SPDL,Synergy Power Development Ltd.,405.0,408.6,403.5,406.0,406.0,406.8,-0.8000000000000114,,47517.0,19255019.4,135.0,5.100000000000023,1.2592592592592649,-0.1966568338249782,142629.77333333332,405.2238020077025
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SPHL,Sayapatri Hydropower Limited,520.0,567.0,520.0,547.0,547.0,547.1,-0.10000000000002274,,7082.0,3871593.1,81.0,47.0,9.038461538461538,-0.01827819411442565,47797.445679012344,546.6807540242869
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SPIL,Siddhartha Premier Insurance Limited,718.5,724.0,714.0,720.0,720.0,718.5,1.5,,4061.0,2922827.1,48.0,10.0,1.3917884481558804,0.20876826722338201,60892.231250000004,719.7308790938192
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SPL,Shuvam Power Limited,696.0,720.0,696.0,714.0,714.0,710.0,4.0,,1279.0,909325.5,29.0,24.0,3.4482758620689653,0.5633802816901409,31356.05172413793,710.9659890539484
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SRLI,Sanima Reliance Life Insurance Limited,397.3,397.3,391.0,393.0,393.0,392.6,0.39999999999997726,,27121.0,10630289.7,170.0,6.300000000000011,1.5857034986156586,0.10188487009678483,62531.11588235294,391.957881346558
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SSHL,Shiva Shree Hydropower Ltd,224.8,224.8,220.2,222.3,222.3,222.5,-0.19999999999998863,,162919.0,36237785.0,466.0,4.600000000000023,2.0462633451957397,-0.08988764044943309,77763.48712446351,222.42823120691878
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,STC,Salt Trading Corporation,5587.3,5658.9,5530.0,5569.0,5569.0,5424.57,144.4300000000003,,2908.0,16195073.7,104.0,128.89999999999964,2.307017700857295,2.6625151855354487,155721.8625,5569.145013755158
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2399.0,2420.0,2388.0,2390.0,2390.0,2400.0,-10.0,,324.0,776130.0,21.0,32.0,1.3338891204668613,-0.4166666666666667,36958.57142857143,2395.462962962963
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,780.0,780.0,741.5,748.0,748.0,743.0,5.0,,3812.0,2839803.5,48.0,38.5,4.935897435897436,0.6729475100942126,59162.572916666664,744.9641920251836
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,670.0,681.0,665.0,674.0,674.0,670.0,4.0,,3538.0,2383614.7,37.0,16.0,2.3880597014925375,0.5970149253731344,64422.018918918926,673.718117580554
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,SYPNL,SY Panel Nepal Limited,1460.0,1510.0,1460.0,1490.0,1490.0,1495.0,-5.0,,50124.0,74862399.3,652.0,50.0,3.4246575342465753,-0.33444816053511706,114819.63082822085,1493.5439968877183
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,TAMOR,Sanima Middle Tamor Hydropower Limited,476.0,489.8,475.0,484.0,484.0,476.0,8.0,,123162.0,59363049.7,577.0,14.800000000000011,3.109243697478994,1.680672268907563,102882.23518197575,481.9916021175363
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,TPC,Terhathum Power Company Limited,382.6,382.6,375.0,379.9,379.9,381.0,-1.1000000000000227,,36065.0,13620629.6,140.0,7.600000000000023,1.986408782017779,-0.2887139107611608,97290.21142857142,377.66892000554554
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,TRH,Taragaon Regency Hotel Limited,751.0,774.0,751.0,761.0,761.0,765.0,-4.0,,2428.0,1857755.0,27.0,23.0,3.062583222370173,-0.522875816993464,68805.74074074074,765.1379736408567
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,TSHL,Three Star Hydropower Limited,610.0,610.0,602.0,602.5,602.5,604.8,-2.2999999999999545,,2333.0,1413705.7,38.0,8.0,1.3114754098360655,-0.3802910052909978,37202.78157894737,605.960437205315
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,TTL,Trade Tower Limited,844.1,858.0,844.1,851.6,851.6,856.0,-4.399999999999977,,18948.0,16117428.7,311.0,13.899999999999977,1.6467243217628218,-0.5140186915887823,51824.52958199356,850.6137164872282
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,TVCL,Trishuli Jal Vidhyut Company Limited ,560.0,560.0,523.0,540.0,540.0,560.0,-20.0,,21242.0,11379242.9,98.0,37.0,6.607142857142858,-3.571428571428571,116114.72346938775,535.6954571132662
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,UAIL,United Ajod Insurance Limited,440.0,449.0,439.0,445.0,445.0,446.9,-1.8999999999999773,,7626.0,3372857.7,69.0,10.0,2.272727272727273,-0.42515104050122565,48881.995652173915,442.28398898505117
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,UHEWA,Upper Hewakhola Hydropower Company Limited,607.0,614.0,600.0,602.1,602.1,606.0,-3.8999999999999773,,17143.0,10333322.2,105.0,14.0,2.3064250411861615,-0.6435643564356398,98412.59238095238,602.7721052324564
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2823.0,2948.0,2821.1,2914.9,2914.9,2880.0,34.90000000000009,,666.0,1903654.9,35.0,126.90000000000009,4.495217853347506,1.2118055555555587,54390.14,2858.3406906906907
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,ULHC,Upper Lohore Khola Hydropower Company Limited,478.0,478.9,471.5,475.1,475.1,478.1,-3.0,,11843.0,5626824.5,106.0,7.399999999999977,1.5481171548117107,-0.6274837900020915,53083.25,475.11817107151904
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,UMHL,United Modi Hydropower Ltd.,592.0,592.0,580.3,587.0,587.0,583.0,4.0,,37948.0,22110879.7,168.0,11.700000000000045,1.9763513513513589,0.6861063464837049,131612.37916666665,582.6625830083271
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,UMRH,United IDI Mardi RB Hydropower Limited.,559.0,559.0,551.0,555.0,555.0,552.0,3.0,,14968.0,8317488.9,78.0,8.0,1.4311270125223614,0.5434782608695652,106634.47307692308,555.6847207375736
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,UNHPL,Union Hydropower Limited,430.0,452.0,430.0,440.1,440.1,439.0,1.1000000000000227,,88413.0,39125082.9,359.0,22.0,5.116279069767442,0.25056947608200975,108983.51782729804,442.5263581147569
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,UNL,Unilever Nepal Limited,47250.0,47250.0,47100.0,47100.0,47100.0,47100.0,0.0,,20.0,943500.0,2.0,150.0,0.31746031746031744,0.0,471750.0,47175.0
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1400.0,1420.0,1385.0,1405.0,1405.0,1405.0,0.0,,1478.0,2068040.5,30.0,35.0,2.5,0.0,68934.68333333333,1399.2154939106902
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,UPCL,UNIVERSAL POWER COMPANY LTD,378.0,378.0,372.5,375.8,375.8,375.0,0.8000000000000114,,66741.0,24986408.6,227.0,5.5,1.455026455026455,0.21333333333333637,110072.2845814978,374.37869675312027
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,UPPER,Upper Tamakoshi Hydropower Ltd,199.0,211.0,199.0,207.7,207.7,207.7,0.0,,173321.0,36006305.1,649.0,12.0,6.030150753768844,0.0,55479.668875192605,207.74346501577998
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,USHEC,Upper Solu Hydro Electric Company Limited,524.0,529.0,518.0,524.0,524.0,524.0,0.0,,42197.0,22077012.4,185.0,11.0,2.099236641221374,0.0,119335.20216216215,523.1891461478303
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,USHL,Upper Syange Hydropower Limited,660.0,660.0,625.0,634.6,634.6,629.9,4.7000000000000455,,1697.0,1070801.9,32.0,35.0,5.303030303030303,0.7461501825686689,33462.559375,630.9969946965232
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1280.0,1300.0,1280.0,1299.0,1299.0,1280.0,19.0,,205.0,264805.0,13.0,20.0,1.5625,1.484375,20369.615384615383,1291.7317073170732
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,685.0,700.0,685.0,690.0,690.0,695.0,-5.0,,2734.0,1890599.6,92.0,15.0,2.18978102189781,-0.7194244604316548,20549.995652173915,691.5141185076811
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,VLUCL,Vision Lumbini Urja Company Limited ,513.0,513.0,494.0,499.0,499.0,498.2,0.8000000000000114,,9721.0,4842040.0,65.0,19.0,3.7037037037037033,0.16057808109193322,74492.92307692308,498.1010184137434
+2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1451.0,1499.0,1451.0,1470.0,1470.0,1495.0,-25.0,,555.0,829177.7,19.0,48.0,3.308063404548587,-1.6722408026755853,43640.93157894737,1494.0138738738738

From 0dd38a6e9b9c4ff238a9c08c475423c1cf4104ba Mon Sep 17 00:00:00 2001
From: "github-actions[bot]"
 <41898282+github-actions[bot]@users.noreply.github.com>
Date: Fri, 29 May 2026 08:45:29 +0000
Subject: [PATCH 8/9] Update market data (2026-05-29 14:30:18 NPT)
 [run:26627580317-1]

---
 .../2026/05/market_summary_2026-05-27.csv     |   1 +
 data/nepse/2026/05/today_price_2026-05-27.csv | 354 ++++++++++++++++++
 2 files changed, 355 insertions(+)

diff --git a/data/nepse/2026/05/market_summary_2026-05-27.csv b/data/nepse/2026/05/market_summary_2026-05-27.csv
index afd13db6..12505be4 100644
--- a/data/nepse/2026/05/market_summary_2026-05-27.csv
+++ b/data/nepse/2026/05/market_summary_2026-05-27.csv
@@ -6,3 +6,4 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h
 2026-05-29T07:15:28+00:00,2026-05-29T13:00:28+05:45,2026-05-29,13:00:28,1780038928,4,7,13,CLOSE,,,,,,,,,,
 2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,CLOSE,,,,,,,,,,
 2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,CLOSE,,,,,,,,,,
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,CLOSE,,,,,,,,,,
diff --git a/data/nepse/2026/05/today_price_2026-05-27.csv b/data/nepse/2026/05/today_price_2026-05-27.csv
index fa264a91..bbdc44c8 100644
--- a/data/nepse/2026/05/today_price_2026-05-27.csv
+++ b/data/nepse/2026/05/today_price_2026-05-27.csv
@@ -2477,3 +2477,357 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h
 2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,685.0,700.0,685.0,690.0,690.0,695.0,-5.0,,2734.0,1890599.6,92.0,15.0,2.18978102189781,-0.7194244604316548,20549.995652173915,691.5141185076811
 2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,VLUCL,Vision Lumbini Urja Company Limited ,513.0,513.0,494.0,499.0,499.0,498.2,0.8000000000000114,,9721.0,4842040.0,65.0,19.0,3.7037037037037033,0.16057808109193322,74492.92307692308,498.1010184137434
 2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,nepse_official,CLOSE,2026-05-27,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1451.0,1499.0,1451.0,1470.0,1470.0,1495.0,-25.0,,555.0,829177.7,19.0,48.0,3.308063404548587,-1.6722408026755853,43640.93157894737,1494.0138738738738
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,945.1,966.6,945.1,966.6,966.6,950.0,16.600000000000023,,279.0,265621.8,15.0,21.5,2.274891545868162,1.747368421052634,17708.12,952.0494623655914
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,ADBL,Agricultural Development Bank Limited,322.29,322.29,312.5,320.0,320.0,316.7,3.3000000000000114,,50166.0,16017350.8,213.0,9.79000000000002,3.0376369108566883,1.0419955794126972,75198.83004694837,319.2869832157238
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,ADBLD83,10.35% Agricultural Bank Debenture 2083,1050.7,1052.7,1050.7,1051.8,1051.8,1051.9,-0.10000000000013642,,125.0,131493.4,3.0,2.0,0.1903492909488912,-0.009506607091941859,43831.13333333333,1051.9472
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,AHL,Asian Hydropower Limited,530.2,530.2,500.1,507.7,507.7,505.0,2.6999999999999886,,4640.0,2335663.8,60.0,30.100000000000023,5.677102980007548,0.5346534653465325,38927.729999999996,503.3758189655172
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,AHPC,Arun Valley Hydropower Development Co. Ltd.,284.5,289.8,283.3,287.5,287.5,284.2,3.3000000000000114,,120647.0,34646508.6,445.0,6.5,2.2847100175746924,1.1611541168191455,77857.32269662921,287.172566246985
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,422.9,441.2,420.6,440.0,440.0,422.9,17.100000000000023,,1635606.0,712233632.8,2684.0,20.599999999999966,4.871127926223686,4.043509103807052,265362.75439642323,435.45550260881896
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,AKPL,Arun Kabeli Power Ltd.,259.6,280.0,259.6,276.5,276.5,273.2,3.3000000000000114,,113753.0,31417501.6,379.0,20.399999999999977,7.858243451463781,1.2079062957540305,82895.78258575198,276.19053211783427
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1108.0,1189.0,1100.0,1128.9,1128.9,1127.0,1.900000000000091,,6799.0,7545161.7,90.0,89.0,8.032490974729242,0.16858917480036298,83835.13,1109.7458008530666
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,ALICL,Asian Life Insurance Co. Limited,455.0,455.0,451.5,454.0,454.0,449.3,4.699999999999989,,14187.0,6432703.5,110.0,3.5,0.7692307692307693,1.0460716670376116,58479.12272727273,453.4223937407486
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5760.0,5998.0,5760.0,5969.9,5969.9,5890.0,79.89999999999964,,154.0,904532.1,10.0,238.0,4.131944444444445,1.3565365025466831,90453.20999999999,5873.585064935065
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,API,Api Power Company Ltd.,360.0,364.8,356.5,364.0,364.0,358.8,5.199999999999989,,577850.0,208599998.0,1384.0,8.300000000000011,2.3055555555555585,1.4492753623188372,150722.54190751445,360.9933339101843
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1136.0,1140.0,1125.0,1135.0,1135.0,1139.0,-4.0,,5837.0,6580677.5,102.0,15.0,1.3204225352112675,-0.35118525021949076,64516.44607843137,1127.4074867226316
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,BANDIPUR,Bandipur Cablecar and Tourism Limited,905.0,905.0,850.0,854.7,854.7,862.0,-7.2999999999999545,,34430.0,29475978.8,517.0,55.0,6.077348066298343,-0.8468677494199482,57013.498646034815,856.1132384548359
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,BARUN,Barun Hydropower Co. Ltd.,353.0,354.8,350.0,352.0,352.0,352.1,-0.10000000000002274,,49801.0,17539860.7,217.0,4.800000000000011,1.3597733711048192,-0.02840102243681418,80828.85115207372,352.1989658842192
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,BBC,Bishal Bazar Company Limited,4879.0,4880.0,4751.0,4836.0,4836.0,4810.0,26.0,,391.0,1884349.0,27.0,129.0,2.643984423037508,0.5405405405405406,69790.70370370371,4819.306905370844
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,BEDC,Bhugol Energy Development Company Limited,395.0,395.0,370.0,378.6,378.6,376.9,1.7000000000000455,,23336.0,8792011.5,148.0,25.0,6.329113924050633,0.45104802334838034,59405.48310810811,376.7574348645869
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,BFC,Best Finance Company Ltd.,463.9,463.9,457.2,459.4,459.4,461.0,-1.6000000000000227,,5074.0,2328285.0,47.0,6.699999999999989,1.4442767837896073,-0.3470715835141047,49537.97872340425,458.8657863618447
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,BGWT,Bhagawati Hydropower Development Company Limited,657.0,673.0,657.0,673.0,673.0,669.0,4.0,,1531.0,1021124.2,40.0,16.0,2.43531202435312,0.5979073243647235,25528.105,666.9655127367733
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,BHCL,Bikash Hydropower Company Limited,620.0,620.0,595.0,600.0,600.0,614.0,-14.0,,159635.0,96749084.9,1188.0,25.0,4.032258064516129,-2.2801302931596092,81438.62365319867,606.0643649575595
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,BHDC,Bindhyabasini Hydropower Development Company Limited,471.0,478.0,467.0,475.0,475.0,474.0,1.0,,53466.0,25264447.0,300.0,11.0,2.335456475583864,0.21097046413502107,84214.82333333333,472.5329555231362
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,BHL,Balephi Hydropower Limited,238.1,238.1,220.0,227.0,227.0,226.8,0.19999999999998863,,116141.0,26333586.6,438.0,18.099999999999994,7.601847963040736,0.08818342151674984,60122.34383561644,226.73807354853153
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,BHPL,Barahi Hydropower Public Limited,521.1,540.0,521.1,538.7,538.7,528.3,10.400000000000091,,15374.0,8180636.8,98.0,18.899999999999977,3.6269430051813427,1.9685784592088003,83475.88571428572,532.1085468973591
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,BJHL,Bhujung Hydropower Limited,971.0,984.0,932.1,936.0,936.0,971.0,-35.0,,13194.0,12506979.8,278.0,51.89999999999998,5.345005149330585,-3.604531410916581,44989.135971223026,947.92934667273
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,343.4,345.0,336.0,338.2,338.2,338.0,0.19999999999998863,,5946.0,2020928.5,65.0,9.0,2.6208503203261504,0.05917159763313273,31091.207692307693,339.88033972418435
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,BNL,Bottlers Nepal (Balaju) Limited,14551.0,14551.0,14551.0,14551.0,14551.0,14832.0,-281.0,,10.0,145510.0,1.0,0.0,0.0,-1.894552319309601,145510.0,14551.0
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,BOKD86,8.5% BOK Debenture 2086,1086.0,1086.0,1086.0,1086.0,1086.0,1080.0,6.0,,175.0,190050.0,2.0,0.0,0.0,0.5555555555555556,95025.0,1086.0
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,BPCL,Butwal Power Company Limited,731.0,731.0,692.0,696.9,696.9,697.0,-0.10000000000002274,,27370.0,19026380.2,159.0,39.0,5.33515731874145,-0.01434720229555563,119662.76855345911,695.1545560833029
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,BUNGAL,Bungal Hydro Limited,702.0,841.0,702.0,841.0,841.0,732.1,108.89999999999998,,197734.0,147429598.6,1323.0,139.0,19.8005698005698,14.875017074170191,111435.82660619802,745.5955910465575
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,C30MF,Citizens Super 30 Mutual Fund,9.92,10.19,9.92,10.19,10.19,10.0,0.1899999999999995,,1900.0,19068.0,5.0,0.2699999999999996,2.721774193548383,1.899999999999995,3813.6,10.035789473684211
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,923.0,929.9,923.0,929.0,929.0,923.0,6.0,,15992.0,14824622.8,206.0,6.899999999999977,0.7475622968580691,0.6500541711809318,71964.18834951457,927.0024262131066
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,CBLD88,Civil Bank Debenture 2088,1213.0,1213.0,1160.0,1160.0,1160.0,1195.0,-35.0,,2084.0,2427260.0,6.0,53.0,4.369332234130256,-2.928870292887029,404543.3333333333,1164.7120921305182
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,CCBD88,Century Debenture 2088,1253.0,1253.0,1253.0,1253.0,1253.0,1275.0,-22.0,,25.0,31325.0,1.0,0.0,0.0,-1.7254901960784312,31325.0,1253.0
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,CFCL,Central Finance Co. Ltd.,512.0,512.0,498.2,504.9,504.9,505.0,-0.10000000000002274,,9756.0,4895606.5,49.0,13.800000000000011,2.695312500000002,-0.019801980198024306,99910.33673469388,501.804684296843
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,CGH,Chandragiri Hills Limited,800.0,810.0,795.0,804.9,804.9,802.4,2.5,,18478.0,14728981.9,189.0,15.0,1.875,0.3115653040877368,77931.12116402117,797.1090973049031
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,CHCL,Chilime Hydropower Company Limited,510.3,510.3,483.1,483.6,483.6,486.0,-2.3999999999999773,,61148.0,29757773.8,305.0,27.19999999999999,5.330197922790513,-0.49382716049382247,97566.47147540984,486.6516288349578
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,CHDC,CEDB Holdings Limited,2290.0,2324.0,2285.0,2314.0,2314.0,2292.0,22.0,,12374.0,28561615.9,160.0,39.0,1.703056768558952,0.9598603839441536,178510.099375,2308.195886536286
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,CHL,Chhyangdi Hydropower Ltd.,298.0,304.8,291.4,298.0,298.0,296.8,1.1999999999999886,,37409.0,11203738.8,157.0,13.400000000000034,4.4966442953020245,0.40431266846360797,71361.39363057325,299.4931380149162
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,CIT,Citizen Investment Trust,1777.0,1779.5,1765.0,1779.0,1779.0,1765.1,13.900000000000091,,6163.0,10951025.7,117.0,14.5,0.8159819921215531,0.7874907937227403,93598.51025641026,1776.8985396722373
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,CITY,City Hotel Limited,390.0,397.9,384.0,384.9,384.9,389.0,-4.100000000000023,,161793.0,62986290.1,729.0,13.899999999999977,3.564102564102558,-1.0539845758354813,86400.94663923183,389.30170093885397
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,CIZBD90,10% Citizens Bank Debenture 2090,1191.7,1195.0,1191.7,1195.0,1195.0,1157.0,38.0,,1444.0,1725547.0,2.0,3.2999999999999545,0.2769153310396874,3.2843560933448575,862773.5,1194.9771468144045
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,CKHL,Chirkhwa Hydropower Limited ,674.0,700.0,674.0,695.0,695.0,694.0,1.0,,1620.0,1111923.5,32.0,26.0,3.857566765578635,0.1440922190201729,34747.609375,686.3725308641975
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,CLI,Citizen Life Insurance Company Limited,456.8,459.0,454.5,458.0,458.0,457.0,1.0,,10262.0,4687316.6,186.0,4.5,0.9851138353765323,0.2188183807439825,25200.62688172043,456.76443188462287
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,CMF2,CITIZENS MUTUAL FUND 2,10.24,10.24,10.0,10.2,10.2,10.24,-0.040000000000000924,,5009.0,51083.16,6.0,0.2400000000000002,2.343750000000002,-0.390625000000009,8513.86,10.19827510481134
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,CORBL,Corporate Development Bank Limited,2000.0,2037.7,1977.9,1991.0,1991.0,2082.0,-91.0,,17133.0,34230800.5,246.0,59.799999999999955,2.989999999999998,-4.370797310278578,139149.59552845528,1997.9455145041732
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,CREST,Crest Micro Life Insurance Limited,1234.0,1357.0,1190.0,1350.0,1350.0,1244.0,106.0,,26431.0,32927210.9,319.0,167.0,13.53322528363047,8.520900321543408,103220.09686520376,1245.7799894063787
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,CSY,Citizens Santulit Yojana,9.31,9.5,9.31,9.35,9.35,9.31,0.03999999999999915,,1710.0,16081.0,15.0,0.1899999999999995,2.040816326530607,0.4296455424274881,1072.0666666666666,9.404093567251461
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1480.0,1480.0,1452.0,1470.0,1470.0,1470.0,0.0,,714.0,1046995.8,37.0,28.0,1.891891891891892,0.0,28297.183783783785,1466.3806722689076
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,CZBIL,Citizens Bank International Limited,194.0,207.9,194.0,206.0,206.0,204.0,2.0,,131100.0,26873823.8,230.0,13.900000000000006,7.1649484536082495,0.9803921568627451,116842.71217391305,204.98721434019834
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,845.0,863.0,845.0,852.0,852.0,853.0,-1.0,,7913.0,6743994.0,72.0,18.0,2.130177514792899,-0.11723329425556857,93666.58333333333,852.2676608113231
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,DHEL,Daramkhola Hydro Energy Limited,693.0,693.0,639.0,640.0,640.0,660.0,-20.0,,39042.0,25624830.3,430.0,54.0,7.792207792207792,-3.0303030303030303,59592.62860465117,656.3401029660366
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,DHPL,Dibyashwori Hydropower Ltd.,309.0,315.0,303.0,306.0,306.0,306.0,0.0,,2313.0,707765.0,28.0,12.0,3.8834951456310676,0.0,25277.321428571428,305.99437959360137
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1313.0,1317.0,1280.1,1315.0,1315.0,1313.0,2.0,,1900.0,2489159.0,29.0,36.90000000000009,2.8103579588728174,0.15232292460015232,85833.06896551725,1310.0836842105264
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,DOLTI,Dolti Power Company Limited,357.5,365.0,355.0,362.0,362.0,358.0,4.0,,87464.0,31576131.5,337.0,10.0,2.797202797202797,1.1173184357541899,93697.71958456973,361.0186076557212
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,DORDI,Dordi Khola Jal Bidyut Company Limited,285.0,286.8,281.8,284.0,284.0,283.0,1.0,,35516.0,10111132.1,190.0,5.0,1.7543859649122806,0.35335689045936397,53216.4847368421,284.6923105079401
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,EBL,Everest Bank Limited,714.0,714.8,710.0,712.0,712.0,712.6,-0.6000000000000227,,23103.0,16455940.9,202.0,4.7999999999999545,0.6722689075630188,-0.08419870895313257,81465.05396039604,712.2858892784487
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,EBLD85,10.50% Everest Bank Limited Debenture 2085,1160.0,1160.0,1160.0,1160.0,1160.0,1170.0,-10.0,,50.0,58000.0,2.0,0.0,0.0,-0.8547008547008548,29000.0,1160.0
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,EBLD86,Everest Bank Limited,1090.0,1090.0,1060.0,1060.0,1060.0,1105.0,-45.0,,3162.0,3355062.5,7.0,30.0,2.7522935779816518,-4.072398190045249,479294.64285714284,1061.0570841239721
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,EBLD91,Everest Bank Limited Debenture 2091,1100.0,1102.0,1088.1,1090.0,1090.0,1098.0,-8.0,,165.0,180917.0,8.0,13.900000000000091,1.2636363636363719,-0.7285974499089253,22614.625,1096.4666666666667
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,EDBL,Excel Development Bank Ltd.,578.9,584.0,577.3,582.8,582.8,584.9,-2.1000000000000227,,6023.0,3495689.5,45.0,6.7000000000000455,1.1573674209708145,-0.3590357326038678,77681.98888888888,580.3900879960153
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,EHPL,Eastern Hydropower Limited,405.0,411.8,397.0,402.0,402.0,405.0,-3.0,,12909.0,5167440.5,97.0,14.800000000000011,3.654320987654324,-0.7407407407407408,53272.5824742268,400.2975056162367
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,ENL,Emerging Nepal Limited,855.0,900.0,855.0,894.0,894.0,899.9,-5.899999999999977,,891.0,784596.6,20.0,45.0,5.263157894736842,-0.6556284031559038,39229.83,880.579797979798
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,789.1,799.9,787.0,792.0,792.0,786.1,5.899999999999977,,18532.0,14641021.1,122.0,12.899999999999977,1.6347737929286499,0.7505406436840067,120008.36967213114,790.039990287071
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,1041.0,1063.0,1041.0,1062.0,1062.0,1047.2,14.799999999999955,,1114.0,1174386.3,41.0,22.0,2.1133525456292026,1.4132925897631736,28643.56829268293,1054.2067324955117
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,GBBD85,"Garima Debenture, 2085",1085.0,1085.0,1085.0,1085.0,1085.0,1100.0,-15.0,,10.0,10850.0,1.0,0.0,0.0,-1.3636363636363635,10850.0,1085.0
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,GBBL,Garima Bikas Bank Limited,419.0,423.9,419.0,421.0,421.0,419.0,2.0,,28276.0,11899614.4,114.0,4.899999999999977,1.1694510739856747,0.47732696897374705,104382.58245614036,420.8379685952752
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,GBILD84/85,"Global IME Bank Debenture, 2084/85",1155.0,1155.0,1155.0,1155.0,1155.0,1155.0,0.0,,25.0,28875.0,1.0,0.0,0.0,0.0,28875.0,1155.0
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,GBIME,Global IME Bank Limited,239.0,241.0,238.0,240.4,240.4,239.0,1.4000000000000057,,79208.0,18993511.0,373.0,3.0,1.2552301255230125,0.5857740585774083,50920.94101876675,239.79283658216343
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,GBIMESY2,Global IME Sammunat Yojana -2,9.3,9.8,9.21,9.35,9.35,9.35,0.0,,13000.0,123790.0,20.0,0.5899999999999999,6.344086021505374,0.0,6189.5,9.522307692307692
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,776.0,789.9,776.0,784.0,784.0,780.9,3.1000000000000227,,4096.0,3207615.5,53.0,13.899999999999977,1.791237113402059,0.3969778460750446,60521.04716981132,783.1092529296875
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,GCIL,Ghorahi Cement Industry Limited,431.0,445.0,427.7,439.0,439.0,431.0,8.0,,79744.0,35104631.4,422.0,17.30000000000001,4.013921113689098,1.8561484918793503,83186.33033175355,440.21658557383626
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,GFCL,Goodwill Finance Limited,622.1,630.0,620.0,623.0,623.0,625.2,-2.2000000000000455,,11040.0,6868818.5,72.0,10.0,1.6074586079408455,-0.3518873960332766,95400.25694444444,622.175588768116
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,GHL,Ghalemdi Hydro Limited,257.0,257.0,242.0,245.0,245.0,245.0,0.0,,49929.0,12175646.3,166.0,15.0,5.836575875486381,0.0,73347.26686746988,243.85920607262315
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,GIBF1,Global IME Balanced Fund-1,10.8,11.15,10.8,10.87,10.87,11.0,-0.13000000000000078,,19450.0,214647.5,28.0,0.34999999999999964,3.240740740740737,-1.181818181818189,7665.982142857143,11.03586118251928
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1132.0,1154.3,1121.0,1140.0,1140.0,1132.0,8.0,,475.0,534323.0,15.0,33.299999999999955,2.941696113074201,0.7067137809187279,35621.53333333333,1124.8905263157894
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1832.0,1832.0,1800.0,1822.0,1822.0,1832.0,-10.0,,132.0,238649.1,10.0,32.0,1.7467248908296942,-0.5458515283842794,23864.91,1807.9477272727272
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,GLH,GreenLife Hydropower Limited,278.0,278.0,274.2,276.1,276.1,277.0,-0.8999999999999773,,44978.0,12410992.9,190.0,3.8000000000000114,1.366906474820148,-0.32490974729241057,65321.0152631579,275.9347436524523
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1346.9,1346.9,1280.0,1308.9,1308.9,1311.0,-2.099999999999909,,580.0,746628.0,8.0,66.90000000000009,4.966961170094297,-0.1601830663615491,93328.5,1287.2896551724139
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,475.0,475.0,461.2,464.5,464.5,469.0,-4.5,,4605.0,2141842.5,36.0,13.800000000000011,2.905263157894739,-0.9594882729211088,59495.625,465.1123778501629
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,GMLI,Guardian Micro Life Insurance Limited ,1322.9,1322.9,1271.0,1282.0,1282.0,1298.0,-16.0,,1267.0,1642538.1,52.0,51.90000000000009,3.923199032428762,-1.2326656394453006,31587.271153846155,1296.3994475138122
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,GRDBL,Green Development Bank Ltd.,1062.0,1097.0,1062.0,1086.0,1086.0,1075.0,11.0,,7912.0,8587564.6,97.0,35.0,3.295668549905838,1.0232558139534882,88531.59381443298,1085.3848078867543
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,GSY,Garima Samriddhi Yojana,9.99,9.99,9.95,9.99,9.99,9.99,0.0,,2600.0,25930.0,21.0,0.040000000000000924,0.4004004004004097,0.0,1234.7619047619048,9.973076923076922
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,GUFL,Gurkhas Finance Ltd.,544.0,545.0,535.0,538.0,538.0,539.0,-1.0,,6920.0,3723758.2,54.0,10.0,1.8382352941176472,-0.1855287569573284,68958.48518518519,538.1153468208092
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,GVL,Green Ventures Limited,502.0,503.0,495.0,499.6,499.6,497.0,2.6000000000000227,,23220.0,11561172.6,161.0,8.0,1.593625498007968,0.5231388329979926,71808.52546583851,497.89718346253227
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,H8020,Himalayan 80-20,11.75,12.56,11.75,12.25,12.25,12.0,0.25,,37450.0,460338.4,26.0,0.8100000000000005,6.893617021276601,2.083333333333333,17705.32307692308,12.29208010680908
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,HATHY,Hathway Investment Nepal Limited,800.0,803.0,794.0,800.0,800.0,800.0,0.0,,5632.0,4487915.3,79.0,9.0,1.125,0.0,56809.05443037974,796.8599609375
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,HBL,Himalayan Bank Limited,202.1,204.9,202.1,204.9,204.9,204.9,0.0,,42132.0,8589281.8,577.0,2.8000000000000114,1.3854527461652704,0.0,14886.103639514733,203.86598784771672
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,HBLD86,"Himalayan Bank Limited Bond, 2086",1177.0,1177.0,1154.3,1154.3,1154.3,1190.0,-35.700000000000045,,5380.0,6213306.5,4.0,22.700000000000045,1.9286321155480073,-3.0000000000000036,1553326.625,1154.88968401487
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,HDHPC,Himal Dolakha Hydropower Company Limited,228.1,232.5,222.5,230.8,230.8,227.7,3.1000000000000227,,337758.0,77482042.1,702.0,10.0,4.384042086804033,1.3614404918752845,110373.27934472934,229.4010566737131
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,HDL,Himalayan Distillery Limited,1173.8,1176.9,1168.0,1175.0,1175.0,1173.8,1.2000000000000455,,25377.0,29758945.0,361.0,8.900000000000091,0.7582211620378336,0.10223206679162083,82434.75069252077,1172.673877920952
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,HEI,Himalayan Everest Insurance Limited,547.6,547.6,530.5,536.0,536.0,532.8,3.2000000000000455,,8271.0,4435480.6,35.0,17.100000000000023,3.122717311906505,0.6006006006006092,126728.01714285713,536.2689638495949
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,HEIP,Himalayan Everest Insurance Limited Promoter,323.0,323.0,323.0,323.0,323.0,331.0,-8.0,,80.0,25840.0,1.0,0.0,0.0,-2.416918429003021,25840.0,323.0
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,HFIN,Hotel Forest Inn Limited,1010.0,1010.0,986.0,988.1,988.1,1008.7,-20.600000000000023,,41839.0,41662787.2,1045.0,24.0,2.376237623762376,-2.0422325765837237,39868.695885167464,995.7883123401612
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,HHL,Himalayan Hydropower Limited,351.5,372.9,351.5,369.0,369.0,370.0,-1.0,,56335.0,20748192.9,221.0,21.399999999999977,6.088193456614502,-0.2702702702702703,93883.22579185519,368.300220111831
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,HIDCL,Hydorelectricity Investment and Development Company Ltd,275.0,276.8,272.4,274.0,274.0,272.9,1.1000000000000227,,92338.0,25325032.3,304.0,4.400000000000034,1.6000000000000125,0.40307805056798196,83306.02730263158,274.2644664168598
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,207.0,209.8,206.0,208.8,208.8,207.0,1.8000000000000114,,135621.0,28149801.5,255.0,3.8000000000000114,1.8357487922705369,0.8695652173913099,110391.37843137255,207.56226174412518
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,HIMSTAR,Him Star Urja Company Limited,894.0,898.9,870.1,884.9,884.9,894.0,-9.100000000000023,,7842.0,6911765.5,132.0,28.799999999999955,3.221476510067109,-1.0178970917225976,52361.85984848485,881.3779010456516
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,889.0,903.0,880.0,881.0,881.0,887.0,-6.0,,197.0,174808.3,6.0,23.0,2.5871766029246346,-0.6764374295377678,29134.716666666664,887.3517766497462
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,HLI,Himalayan Life Insurance Limited,342.0,345.0,341.0,342.6,342.6,341.8,0.8000000000000114,,30755.0,10565292.9,272.0,4.0,1.1695906432748537,0.23405500292569084,38842.98860294118,343.5309022923102
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,HLICF,HLI Large Cap Fund,8.8,9.0,8.8,9.0,9.0,8.9,0.09999999999999964,,24670.0,219455.5,22.0,0.1999999999999993,2.2727272727272645,1.1235955056179736,9975.25,8.895642480745845
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,HPPL,Himalayan Power Partner Ltd.,389.5,389.5,383.0,385.0,385.0,384.9,0.10000000000002274,,34466.0,13252917.3,169.0,6.5,1.6688061617458279,0.02598077422707788,78419.62899408284,384.5214791388615
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,HRL,Himalayan Reinsurance Limited,659.8,659.8,648.0,650.0,650.0,653.9,-3.8999999999999773,,66358.0,43222694.4,687.0,11.799999999999955,1.7884207335556161,-0.5964214711729587,62915.130131004364,651.3561951837005
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,HURJA,Himalaya Urja Bikas Company Limited,262.1,264.0,260.1,262.4,262.4,262.1,0.2999999999999545,,78902.0,20672877.5,260.0,3.8999999999999773,1.4879816863792357,0.114460129721463,79511.06730769231,262.00701503130466
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,ICFC,ICFC Finance Limited,623.0,632.0,620.4,629.7,629.7,632.0,-2.2999999999999545,,8482.0,5287439.8,54.0,11.600000000000023,1.861958266452652,-0.3639240506329042,97915.55185185185,623.3718226833294
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,ICFCD88,9% ICFC Finance Limited Debenture 2088,1145.0,1145.0,1145.0,1145.0,1145.0,1135.0,10.0,,25.0,28625.0,1.0,0.0,0.0,0.881057268722467,28625.0,1145.0
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,ICFCD89,8% ICFC Finance Limited Debenture 2089,1095.0,1095.0,1090.0,1090.0,1090.0,1100.0,-10.0,,80.0,87475.0,4.0,5.0,0.45662100456621,-0.9090909090909091,21868.75,1093.4375
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,IGI,IGI Prudential insurance Limited,444.0,450.0,436.0,440.0,440.0,438.5,1.5,,11046.0,4863448.8,70.0,14.0,3.153153153153153,0.34207525655644244,69477.84,440.29049429657795
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,IHL,Ingwa Hydropower Limited,447.0,447.0,422.2,428.0,428.0,443.0,-15.0,,57727.0,24923404.4,324.0,24.80000000000001,5.548098434004476,-3.3860045146726865,76924.08765432099,431.7460529734786
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,938.0,944.0,905.0,938.0,938.0,938.0,0.0,,8101.0,7403512.9,54.0,39.0,4.157782515991471,0.0,137102.09074074074,913.9011109739539
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,ILI,IME Life Insurance Company Limited,440.0,447.0,440.0,447.0,447.0,442.0,5.0,,13287.0,5915232.7,200.0,7.0,1.5909090909090908,1.1312217194570136,29576.163500000002,445.18948596372394
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,JBBL,Jyoti Bikas Bank Limited,380.0,380.0,346.9,363.0,363.0,364.9,-1.8999999999999773,,39504.0,14249720.2,174.0,33.10000000000002,8.71052631578948,-0.5206906001644225,81894.94367816091,360.71588193600644
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,JBBLPO,Jyoti Bikash  Bank Ltd. Promoter Share,181.4,181.4,181.4,181.4,181.4,181.4,0.0,,12516.0,2270402.4,1.0,0.0,0.0,0.0,2270402.4,181.4
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,JBLB,Jeevan Bikas Laghubitta  Bittya Sanstha Ltd,1374.4,1374.4,1309.0,1313.8,1313.8,1309.0,4.7999999999999545,,3953.0,5207408.0,110.0,65.40000000000009,4.75844004656578,0.36669213139801027,47340.07272727273,1317.3306349607892
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,JFL,Janaki Finance Company Limited,405.2,412.0,405.1,412.0,412.0,408.0,4.0,,2094.0,853067.6,21.0,6.899999999999977,1.7028627838104584,0.9803921568627451,40622.26666666666,407.38662846227317
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,JHAPA,Jhapa Energy Limited,1480.0,1597.0,1471.0,1525.0,1525.0,1500.0,25.0,,22792.0,34694480.8,454.0,126.0,8.513513513513514,1.6666666666666667,76419.56123348017,1522.2218673218672
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,JOSHI,Joshi Hydropower Development Company Ltd,289.9,290.0,285.4,288.0,288.0,286.0,2.0,,8464.0,2434595.4,66.0,4.600000000000023,1.5867540531217739,0.6993006993006993,36887.80909090909,287.6412334593573
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1080.2,1092.0,1080.0,1085.1,1085.1,1100.0,-14.900000000000091,,386.0,419095.5,6.0,12.0,1.1109053878911312,-1.3545454545454627,69849.25,1085.7396373056995
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,KBL,Kumari Bank Limited,209.4,229.0,209.4,221.3,221.3,220.4,0.9000000000000057,,261078.0,57585773.0,616.0,19.599999999999994,9.360076408787007,0.4083484573502748,93483.39772727272,220.56922835321245
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,KBLD86,10.25% KBL Debenture 2086,1185.0,1185.0,1185.0,1257.0,1257.0,1185.0,72.0,,10.0,12387.5,2.0,0.0,0.0,6.075949367088607,6193.75,1238.75
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,KBSH,Kutheli Bukhari Small Hydropower Limited,1637.0,1637.0,1580.0,1617.9,1617.9,1590.0,27.90000000000009,,520.0,827970.8,20.0,57.0,3.481979230299328,1.754716981132081,41398.54,1592.2515384615385
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,KDBY,Kumari Dhanabriddhi Yojana,11.47,11.67,11.46,11.51,11.51,11.47,0.03999999999999915,,477100.0,5509311.0,65.0,0.20999999999999908,1.8308631211856936,0.3487358326067929,84758.63076923077,11.547497380004192
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,KDL,Kalinchowk Darshan Limited,835.0,839.9,827.1,835.5,835.5,835.0,0.5,,1405.0,1173235.1,56.0,12.799999999999955,1.5329341317365215,0.059880239520958084,20950.62678571429,835.0427758007119
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,KEF,Kumari Equity Fund,10.98,11.15,10.98,11.0,11.0,10.99,0.009999999999999787,,263899.0,2917153.9,33.0,0.16999999999999993,1.5482695810564657,0.09099181073703173,88398.60303030303,11.05405439202119
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,KHPL,Kalinchock Hydropower Limited,326.7,376.8,326.7,376.8,376.8,327.7,49.10000000000002,,60.0,21108.0,6.0,50.10000000000002,15.335169880624433,14.983216356423565,3518.0,351.8
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,KKHC,Khanikhola Hydropower Co. Ltd.,282.4,282.4,265.1,267.0,267.0,269.0,-2.0,,41702.0,11156395.7,204.0,17.299999999999955,6.126062322946161,-0.7434944237918215,54688.21421568627,267.52663421418634
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,850.0,928.5,850.0,874.9,874.9,872.0,2.8999999999999773,,316.0,276074.9,18.0,78.5,9.235294117647058,0.33256880733944694,15337.494444444446,873.6547468354431
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,KPCL,Kalika power Company Ltd,509.1,509.1,495.1,501.4,501.4,500.0,1.3999999999999773,,4194.0,2096099.6,49.0,14.0,2.7499508937340402,0.2799999999999954,42777.54285714286,499.7853123509776
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,KSBBL,Kamana Sewa Bikas Bank Limited,482.2,495.0,482.2,493.0,493.0,490.0,3.0,,65923.0,32469151.8,166.0,12.800000000000011,2.654500207382831,0.6122448979591837,195597.30000000002,492.531465497626
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,KSY,Kumari Sabal Yojana,9.74,10.0,9.6,9.83,9.83,9.74,0.08999999999999986,,8050.0,79713.5,16.0,0.40000000000000036,4.106776180698155,0.9240246406570828,4982.09375,9.902298136645962
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,LBBL,Lumbini Bikas Bank Ltd.,491.0,493.7,485.0,490.8,490.8,490.5,0.30000000000001137,,54662.0,26668484.9,162.0,8.699999999999989,1.771894093686352,0.06116207951070568,164620.27716049383,487.87978668910756
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,LBBLD89,11% L.B.B.L. Debenture 2089,1245.0,1280.0,1245.0,1280.0,1280.0,1260.0,20.0,,51.0,64370.0,2.0,35.0,2.8112449799196786,1.5873015873015872,32185.0,1262.1568627450981
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,LBLD86,10% Laxmi Bank Debenture 2086,1144.0,1144.0,1144.0,1208.0,1208.0,1175.0,33.0,,16.0,18368.0,2.0,0.0,0.0,2.8085106382978724,9184.0,1148.0
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,LBLD88,8.5% Laxmi Bank Debenture 2088,1087.4,1087.4,1063.0,1063.0,1063.0,1084.4,-21.40000000000009,,359.0,383525.0,5.0,24.40000000000009,2.2438844951259966,-1.9734415344891267,76705.0,1068.3147632311977
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,LEC,Liberty Energy Company Limited,242.2,242.2,230.0,233.5,233.5,233.4,0.09999999999999432,,124707.0,29074310.3,336.0,12.199999999999989,5.037159372419484,0.04284490145672421,86530.68541666667,233.1409648215417
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,LICN,Life Insurance Corporation (Nepal) Limited,815.0,822.5,810.2,818.0,818.0,815.0,3.0,,7644.0,6220128.4,61.0,12.299999999999955,1.5092024539877245,0.36809815950920244,101969.31803278689,813.7268969126112
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,936.0,960.0,936.0,955.0,955.0,936.2,18.799999999999955,,168.0,159134.0,10.0,24.0,2.564102564102564,2.00811792352061,15913.4,947.2261904761905
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,LSL,Laxmi Sunrise Bank Limited,226.9,226.9,222.0,225.0,225.0,225.8,-0.8000000000000114,,124190.0,27924275.5,215.0,4.900000000000006,2.1595416483032195,-0.35429583702392,129880.3511627907,224.85124003542958
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,LUK,Laxmi Unnati Kosh,10.3,10.34,10.15,10.15,10.15,10.2,-0.049999999999998934,,6700.0,68089.0,7.0,0.1899999999999995,1.8446601941747525,-0.49019607843136215,9727.0,10.162537313432836
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,LVF2,Laxmi Value Fund 2,10.0,10.3,10.0,10.0,10.0,9.92,0.08000000000000007,,3900.0,39740.0,22.0,0.3000000000000007,3.000000000000007,0.8064516129032264,1806.3636363636363,10.189743589743589
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,MABEL,Mabilung Energy Limited,740.0,748.9,723.2,736.4,736.4,739.0,-2.6000000000000227,,37564.0,27618230.1,357.0,25.699999999999932,3.472972972972964,-0.3518267929634672,77361.98907563026,735.2313411777234
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,MAKAR,Makar Jitumaya Suri Hydropower Limited,482.5,515.0,482.5,510.0,510.0,507.8,2.1999999999999886,,9660.0,4916780.0,81.0,32.5,6.7357512953367875,0.4332414336352872,60700.98765432099,508.98343685300205
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,MANDU,Mandu Hydropower Limited,820.0,835.0,820.0,830.0,830.0,830.0,0.0,,687.0,566746.0,23.0,15.0,1.8292682926829267,0.0,24641.130434782608,824.957787481805
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,890.0,905.0,866.0,882.0,882.0,892.0,-10.0,,829.0,732218.2,22.0,39.0,4.382022471910112,-1.1210762331838564,33282.645454545454,883.2547647768395
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,284.1,291.9,284.1,291.9,291.9,288.0,3.8999999999999773,,19196.0,5569076.4,223.0,7.7999999999999545,2.7455121436113883,1.3541666666666587,24973.43677130045,290.11650343821634
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,MBL,Machhapuchhre Bank Limited,254.0,254.9,250.0,253.2,253.2,254.0,-0.8000000000000114,,135690.0,34266566.2,184.0,4.900000000000006,1.9291338582677189,-0.3149606299212643,186231.3380434783,252.53567838455305
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,MBLD2085,10.25% Machhapuchhre Bank Debenture 2085,1164.0,1164.0,1129.1,1129.1,1129.1,1200.0,-70.90000000000009,,25.0,28576.5,2.0,34.90000000000009,2.9982817869415883,-5.908333333333341,14288.25,1143.06
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,MBLEF,MBL Equity Fund,10.0,10.25,10.0,10.23,10.23,10.03,0.20000000000000107,,121600.0,1238694.0,17.0,0.25,2.5,1.9940179461615262,72864.35294117648,10.186628289473685
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,MCHL,Menchhiyam Hydropower Limited,318.4,326.8,318.4,322.9,322.9,322.0,0.8999999999999773,,8972.0,2876661.0,71.0,8.400000000000034,2.63819095477388,0.27950310559005503,40516.35211267605,320.6265046812305
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,MDB,Miteri Development Bank Limited,610.0,612.4,606.0,612.4,612.4,611.0,1.3999999999999773,,4898.0,2985099.0,31.0,6.399999999999977,1.0491803278688487,0.22913256955809777,96293.51612903226,609.4526337280523
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,MEHL,Manakamana Engineering Hydropower Limited,385.0,391.0,380.0,380.0,380.0,380.1,-0.10000000000002274,,3553.0,1353494.4,49.0,11.0,2.857142857142857,-0.026308866087877594,27622.33469387755,380.9441035744441
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,MEL,Modi Energy Limited,235.0,248.0,235.0,248.0,248.0,242.0,6.0,,19013.0,4643268.6,174.0,13.0,5.531914893617021,2.479338842975207,26685.45172413793,244.21546310419185
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,MEN,Mountain Energy Nepal Limited,613.0,623.9,609.0,620.0,620.0,607.9,12.100000000000023,,146579.0,90416541.3,654.0,14.899999999999977,2.4306688417618236,1.9904589570653104,138251.59220183486,616.8451231076757
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,MERO,Mero Microfinance Bittiya Sanstha Ltd.,717.0,729.0,716.0,729.0,729.0,717.0,12.0,,4120.0,2973110.0,42.0,13.0,1.813110181311018,1.6736401673640167,70788.33333333333,721.6286407766991
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,MFIL,Manjushree Finance Ltd.,780.0,815.0,780.0,791.0,791.0,794.0,-3.0,,18374.0,14501543.7,150.0,35.0,4.487179487179487,-0.3778337531486146,96676.958,789.2426091215848
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,MFLD85,9.5% Manjushree Finance Limited Debenture 2085,1120.7,1120.7,1064.0,1064.0,1064.0,1134.5,-70.5,,10697.0,11390580.5,11.0,56.700000000000045,5.059337913803876,-6.21419127368885,1035507.3181818182,1064.8387865756754
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,MHCL,Molung Hydropower Company Limited,358.5,365.0,356.1,360.0,360.0,362.0,-2.0,,2517.0,910189.0,50.0,8.899999999999977,2.482566248256618,-0.5524861878453038,18203.78,361.616607071911
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,MHL,Mandakini Hydropower Limited,504.0,506.9,500.0,506.5,506.5,505.1,1.3999999999999773,,10989.0,5520641.1,71.0,6.899999999999977,1.3690476190476146,0.27717283706196344,77755.50845070422,502.37884247884244
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,MHNL,Mountain Hydro Nepal Limited,274.0,275.8,270.0,273.9,273.9,274.0,-0.10000000000002274,,11115.0,3028528.3,65.0,5.800000000000011,2.1167883211678875,-0.0364963503649718,46592.74307692307,272.47218173639226
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,MKCL,Muktinath Krishi Company Limited,1295.0,1299.0,1272.0,1296.0,1296.0,1290.0,6.0,,1071.0,1374103.0,28.0,27.0,2.084942084942085,0.46511627906976744,49075.107142857145,1283.0093370681607
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,MKHC,Maya Khola Hydropower Company Limited,337.0,337.0,326.0,334.4,334.4,337.0,-2.6000000000000227,,27800.0,9248814.9,143.0,11.0,3.2640949554896146,-0.7715133531157338,64677.027272727275,332.69118345323744
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,MKHL,Mai Khola Hydropower Limited,559.0,559.0,550.0,552.0,552.0,558.0,-6.0,,3047.0,1681302.2,65.0,9.0,1.6100178890876566,-1.0752688172043012,25866.187692307692,551.7893665900885
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,MKJC,Mailung Khola Jal Vidhyut Company Limited,509.5,513.0,497.0,512.6,512.6,505.9,6.7000000000000455,,9478.0,4816207.0,65.0,16.0,3.140333660451423,1.3243724056137667,74095.4923076923,508.1459168600971
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1195.0,1200.0,1190.0,1200.0,1200.0,1196.0,4.0,,1014.0,1211923.0,19.0,10.0,0.8368200836820083,0.33444816053511706,63785.42105263158,1195.1903353057198
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,MLBL,Mahalaxmi Bikas Bank Ltd.,366.0,373.0,366.0,369.9,369.9,367.0,2.8999999999999773,,15867.0,5853170.7,96.0,7.0,1.912568306010929,0.7901907356948167,60970.528125000004,368.8895632444697
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1289.0,1293.0,1254.3,1290.0,1290.0,1289.0,1.0,,320.0,405358.2,14.0,38.700000000000045,3.002327385570213,0.07757951900698215,28954.157142857144,1266.744375
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1830.0,1835.0,1800.0,1819.0,1819.0,1801.0,18.0,,462.0,835216.0,18.0,35.0,1.912568306010929,0.9994447529150472,46400.88888888889,1807.82683982684
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,MMF1,Mega Mutual Fund -1,9.32,9.6,9.32,9.48,9.48,9.55,-0.07000000000000028,,15997.0,150287.59,32.0,0.27999999999999936,3.0042918454935554,-0.7329842931937203,4696.4871875,9.394735887978996
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,520.0,535.0,519.0,531.0,531.0,513.0,18.0,,20298.0,10721973.1,208.0,16.0,3.076923076923077,3.508771929824561,51547.94759615384,528.2280569514238
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,MNBBL,Muktinath Bikas Bank Ltd.,376.5,377.0,371.0,376.0,376.0,375.0,1.0,,33110.0,12410323.8,198.0,6.0,1.593625498007968,0.26666666666666666,62678.40303030304,374.82101479915434
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,MND84/85,Muktinath Debenture 2084/85,1075.0,1075.0,1061.0,1061.0,1061.0,1072.7,-11.700000000000045,,804.0,854446.2,5.0,14.0,1.302325581395349,-1.0907056959075272,170889.24,1062.7440298507463
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,MNMF1,Muktinath Mutual Fund 1,9.73,10.03,9.73,10.01,10.01,9.8,0.20999999999999908,,30730.0,302404.7,27.0,0.29999999999999893,3.0832476875642234,2.142857142857133,11200.174074074075,9.840699642043607
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,MPFL,Multipurpose Finance Company  Limited,616.2,623.0,610.1,620.9,620.9,619.9,1.0,,9601.0,5915823.1,53.0,12.899999999999977,2.0934761441090517,0.16131634134537828,111619.30377358489,616.1673888136652
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,MSHL,Mid Solu Hydropower Limited,707.0,707.0,692.3,694.0,694.0,708.0,-14.0,,1422.0,989765.9,24.0,14.700000000000045,2.0792079207920855,-1.977401129943503,41240.245833333334,696.0379043600562
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1235.0,1271.0,1235.0,1256.0,1256.0,1243.5,12.5,,1124.0,1400958.8,29.0,36.0,2.91497975708502,1.0052271813429836,48308.92413793103,1246.4046263345197
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,NABBC,Narayani Development Bank Limited,960.0,1018.0,917.0,960.0,960.0,941.9,18.100000000000023,,4892.0,4689937.1,61.0,101.0,10.520833333333334,1.9216477333050244,76884.21475409836,958.6952371218315
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,NABIL,Nabil Bank Limited,538.7,540.0,534.0,537.0,537.0,537.0,0.0,,68884.0,37050047.9,496.0,6.0,1.1137924633376646,0.0,74697.67721774193,537.8614467800941
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,NABILD2089,7% Nabil Debenture 2089,1102.0,1102.0,1102.0,1102.0,1102.0,1135.0,-33.0,,25.0,27550.0,1.0,0.0,0.0,-2.907488986784141,27550.0,1102.0
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,NABILD87,9% Nabil Debenture 2087,1133.1,1133.1,1133.1,1133.1,1133.1,1150.0,-16.90000000000009,,25.0,28327.5,1.0,0.0,0.0,-1.469565217391312,28327.5,1133.1
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,745.0,756.0,736.0,756.0,756.0,745.0,11.0,,1017.0,761676.0,22.0,20.0,2.684563758389262,1.476510067114094,34621.63636363636,748.9439528023598
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,NBBD2085,10.25% NBBL Debenture 2085,1127.0,1127.0,1103.0,1103.0,1103.0,1125.9,-22.90000000000009,,425.0,470322.5,5.0,24.0,2.129547471162378,-2.0339284128253032,94064.5,1106.6411764705883
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,NBF2,NABIL BALANCED FUND-2,10.0,10.19,9.73,10.19,10.19,10.0,0.1899999999999995,,66915.0,679690.9,15.0,0.4599999999999991,4.599999999999991,1.899999999999995,45312.72666666667,10.157526712994096
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,NBF3,Nabil Balanced Fund-3,9.98,9.98,9.9,9.98,9.98,9.98,0.0,,8050.0,79957.5,21.0,0.08000000000000007,0.8016032064128262,0.0,3807.5,9.932608695652174
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,NBL,Nepal Bank Limited,257.5,274.8,257.5,273.7,273.7,271.0,2.6999999999999886,,59175.0,16182374.6,260.0,17.30000000000001,6.718446601941752,0.9963099630996268,62239.902307692304,273.4664064216307
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,NBLD85,Nabil Debenture 2085,1084.0,1085.0,1084.0,1085.0,1085.0,1085.0,0.0,,40125.0,43535525.0,4.0,1.0,0.09225092250922509,0.0,10883881.25,1084.997507788162
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,NBLD87,8.5% Nepal Bank Debenture 2087,1110.1,1110.1,1110.1,1110.1,1110.1,1130.0,-19.90000000000009,,80.0,88808.0,1.0,0.0,0.0,-1.7610619469026627,88808.0,1110.1
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1565.0,1565.0,1532.0,1563.0,1563.0,1557.0,6.0,,386.0,594677.6,16.0,33.0,2.1086261980830674,0.3853564547206166,37167.35,1540.6155440414507
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,NFS,Nepal Finance Ltd.,572.2,578.9,564.1,570.0,570.0,573.0,-3.0,,6610.0,3778767.4,65.0,14.799999999999955,2.5865082139112117,-0.5235602094240838,58134.88307692308,571.6743419062027
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,NGPL,Ngadi Group Power Ltd.,455.0,458.1,450.0,455.5,455.5,453.5,2.0,,345642.0,157012496.5,662.0,8.100000000000023,1.7802197802197852,0.4410143329658214,237178.99773413897,454.26336064482905
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,NHDL,Nepal Hydro Developers Ltd.,651.7,651.7,635.0,642.2,642.2,633.0,9.200000000000045,,1195.0,772521.5,22.0,16.700000000000045,2.562528770906866,1.453396524486579,35114.61363636364,646.4615062761507
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,NHPC,National Hydro Power Company Limited,280.0,305.0,280.0,301.0,301.0,293.0,8.0,,1073288.0,321530116.0,1982.0,25.0,8.928571428571429,2.7303754266211606,162225.08375378407,299.5748727275438
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,NIBLGF,NIBL Growth Fund,9.78,9.78,9.31,9.32,9.32,9.5,-0.17999999999999972,,3150.0,29822.0,12.0,0.46999999999999886,4.805725971370132,-1.8947368421052602,2485.1666666666665,9.467301587301588
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,NIBLSTF,NIBL Stable Fund,9.16,9.34,9.16,9.33,9.33,9.34,-0.009999999999999787,,3810.0,34995.6,18.0,0.17999999999999972,1.9650655021834031,-0.10706638115631464,1944.1999999999998,9.1851968503937
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,NIBSF2,NIBL Samriddhi Fund -2,9.19,9.6,9.19,9.58,9.58,9.46,0.11999999999999922,,5950.0,56117.0,12.0,0.41000000000000014,4.461371055495105,1.2684989429175393,4676.416666666667,9.43142857142857
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,NICA,NIC Asia Bank Ltd.,354.0,354.0,349.0,350.5,350.5,347.3,3.1999999999999886,,56407.0,19837004.2,258.0,5.0,1.4124293785310735,0.9213936078318423,76887.61317829457,351.67628485826225
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,NICAD2091,7% NIC ASIA Debenture 2091,1051.5,1065.0,1051.5,1065.0,1065.0,1084.0,-19.0,,50.0,52912.5,2.0,13.5,1.2838801711840229,-1.7527675276752765,26456.25,1058.25
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,NICBF,NIC Asia Balanced Fund,9.7,9.8,9.7,9.7,9.7,9.75,-0.05000000000000071,,5365.0,52050.5,5.0,0.10000000000000142,1.0309278350515612,-0.5128205128205201,10410.1,9.701863932898416
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,NICFC,NIC Asia Flexi CAP Fund,9.35,9.59,9.32,9.59,9.59,9.55,0.03999999999999915,,12400.0,116759.0,20.0,0.2699999999999996,2.887700534759354,0.418848167539258,5837.95,9.416048387096774
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,NICGF2,NIC ASIA Growth Fund-2,9.8,9.8,9.28,9.72,9.72,9.69,0.030000000000001137,,1600.0,15205.0,15.0,0.5200000000000014,5.306122448979606,0.309597523219826,1013.6666666666666,9.503125
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,NICL,Nepal Insurance Co. Ltd.,501.1,514.0,501.1,510.0,510.0,506.0,4.0,,10260.0,5222894.8,90.0,12.899999999999977,2.574336459788461,0.7905138339920948,58032.16444444444,509.05407407407404
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,580.0,596.0,571.1,579.9,579.9,588.5,-8.600000000000023,,8337.0,4825957.7,124.0,24.899999999999977,4.2931034482758585,-1.461342395921839,38919.01370967742,578.8602255007797
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,NICSF,NIC Asia Select Fund 30,9.07,9.34,9.07,9.32,9.32,9.3,0.019999999999999574,,4925.0,45350.5,16.0,0.2699999999999996,2.9768467475192897,0.2150537634408556,2834.40625,9.208223350253807
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,NIFRA,Nepal Infrastructure Bank Limited,269.9,269.9,265.2,269.0,269.0,266.7,2.3000000000000114,,93897.0,25085140.8,525.0,4.699999999999989,1.7413856984068135,0.8623922009748825,47781.220571428574,267.1559346943992
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,NIFRAGED,Nifra Green Energy Debenture 6% - 2088/89,1062.0,1062.0,1054.0,1054.0,1054.0,1094.8,-40.799999999999955,,213.0,224815.0,3.0,8.0,0.7532956685499058,-3.7267080745341574,74938.33333333333,1055.469483568075
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,NIL,Neco Insurance Limited,633.4,633.4,625.1,632.0,632.0,627.0,5.0,,5380.0,3389786.1,51.0,8.299999999999955,1.3103883801705012,0.7974481658692184,66466.39411764705,630.0717657992565
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,NIMB,Nepal Investment Mega Bank Limited,210.0,210.0,198.6,200.6,200.6,200.7,-0.09999999999999432,,132132.0,26494744.5,402.0,11.400000000000006,5.4285714285714315,-0.04982561036372413,65907.32462686567,200.51724411951685
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,NIMBD90,10% NIMB Debenture 2090,1223.0,1223.0,1218.0,1218.0,1218.0,1245.0,-27.0,,53.0,64679.0,3.0,5.0,0.4088307440719542,-2.1686746987951806,21559.666666666668,1220.3584905660377
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,NLG,NLG Insurance Company Ltd.,574.0,585.0,569.0,574.0,574.0,583.9,-9.899999999999977,,29737.0,17001280.5,146.0,16.0,2.7874564459930316,-1.6954958040760366,116447.12671232877,571.7214413020815
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,NLIC,Nepal Life Insurance Co. Ltd.,770.1,776.0,765.2,774.2,774.2,768.2,6.0,,11818.0,9127959.7,110.0,10.799999999999955,1.4024152707440534,0.7810466024472793,82981.45181818181,772.3777035031308
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,NLICL,National Life Insurance Co. Ltd.,591.0,597.9,585.2,594.0,594.0,591.0,3.0,,20475.0,12036736.0,65.0,12.699999999999932,2.148900169204726,0.5076142131979695,185180.55384615384,587.8747741147741
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,NMB,NMB Bank Limited,251.0,251.0,245.0,249.4,249.4,248.0,1.4000000000000057,,43585.0,10804689.5,154.0,6.0,2.3904382470119523,0.5645161290322603,70160.32142857143,247.89926580245498
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,NMB50,NMB 50,10.57,10.84,10.57,10.84,10.84,10.84,0.0,,600.0,6405.0,3.0,0.2699999999999996,2.554399243140961,0.0,2135.0,10.675
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,NMBD2085,10 % NMB DEBENTURE 2085,1160.0,1160.0,1160.0,1160.0,1160.0,1160.0,0.0,,50.0,58000.0,2.0,0.0,0.0,0.0,29000.0,1160.0
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,NMBHF2,NMB Hybrid Fund L- II,9.6,9.88,9.6,9.64,9.64,9.64,0.0,,155600.0,1503378.0,31.0,0.28000000000000114,2.9166666666666785,0.0,48496.06451612903,9.66181233933162
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,NMBMF,NMB  Microfinance Bittiya Sanstha Ltd.,635.0,646.8,628.0,637.0,637.0,647.0,-10.0,,2557.0,1619311.7,30.0,18.799999999999955,2.9606299212598355,-1.545595054095827,53977.056666666664,633.2857645678529
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,NMFBS,National Laghubitta Bittiya Sanstha Limited,1155.0,1155.0,1137.1,1140.0,1140.0,1140.2,-0.20000000000004547,,3403.0,3886725.6,38.0,17.90000000000009,1.5497835497835577,-0.01754078231889541,102282.25263157894,1142.1468116367912
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,NMIC,Nepal Micro Insurance Company Limited,1065.0,1067.0,1030.3,1049.8,1049.8,1045.0,4.7999999999999545,,4242.0,4419131.2,105.0,36.700000000000045,3.446009389671366,0.45933014354066554,42086.96380952381,1041.7565299387081
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,586.1,595.0,581.0,590.0,590.0,588.0,2.0,,7313.0,4303556.8,67.0,14.0,2.3886708752772563,0.3401360544217687,64232.19104477612,588.4803500615342
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,NRIC,Nepal Reinsurance Company Limited,922.0,922.0,905.6,911.0,911.0,916.8,-5.7999999999999545,,16816.0,15321507.8,213.0,16.399999999999977,1.778741865509759,-0.6326352530540963,71931.96150234742,911.1267721217888
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,NRM,Nepal Republic Media Limited,390.0,404.0,390.0,393.3,393.3,399.9,-6.599999999999966,,35938.0,14265543.0,310.0,14.0,3.5897435897435894,-1.6504126031507793,46017.88064516129,396.94871723523846
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,NRN,NRN Infrastructure and Development Limited,1409.0,1430.0,1390.0,1397.0,1397.0,1400.0,-3.0,,52693.0,73869569.8,340.0,40.0,2.8388928317955995,-0.2142857142857143,217263.44058823527,1401.8858254417094
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,NSIF2,NMB Sulav Investment Fund - 2,10.73,10.9,10.71,10.83,10.83,10.72,0.10999999999999943,,143680.0,1554410.2,15.0,0.1899999999999995,1.7707362534948694,1.0261194029850693,103627.34666666666,10.818556514476615
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,NSY,Nepal Life Samriddhi Lagani Yojana,9.46,9.7,9.46,9.69,9.69,9.53,0.16000000000000014,,5000.0,47876.0,30.0,0.23999999999999844,2.5369978858350786,1.6789087093389312,1595.8666666666666,9.5752
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,NTC,Nepal Doorsanchar Company Limited,904.0,904.0,896.0,900.0,900.0,900.0,0.0,,14697.0,13234269.6,189.0,8.0,0.8849557522123894,0.0,70022.59047619047,900.474219228414
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,658.0,667.9,658.0,665.0,665.0,658.0,7.0,,2990.0,1979699.6,42.0,9.899999999999977,1.504559270516714,1.0638297872340425,47135.704761904766,662.106889632107
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,NWCL,Nepal Warehousing Company Limited ,805.7,817.0,805.7,811.1,811.1,810.2,0.8999999999999773,,885.0,718098.8,33.0,11.299999999999955,1.4025071366513533,0.11108368304122158,21760.5696969697,811.4110734463277
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,NYADI,Nyadi Hydropower Limited,398.6,400.1,393.6,395.2,395.2,398.3,-3.1000000000000227,,5751.0,2289696.2,78.0,6.5,1.630707476166583,-0.7783078081847911,29355.07948717949,398.1387932533473
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,OHL,Oriental Hotels Limited,692.5,700.0,692.5,699.0,699.0,696.0,3.0,,804.0,561765.0,12.0,7.5,1.083032490974729,0.43103448275862066,46813.75,698.7126865671642
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,OMPL,Om Megashree Pharmaceuticals Limited,1175.0,1195.0,1169.0,1195.0,1195.0,1185.0,10.0,,2328.0,2759217.0,86.0,26.0,2.2127659574468086,0.8438818565400843,32083.918604651164,1185.2306701030927
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,PBD84,10.15% Prime Debenture 2084,1140.0,1140.0,1084.0,1084.0,1084.0,1140.0,-56.0,,225.0,248320.0,5.0,56.0,4.912280701754386,-4.912280701754386,49664.0,1103.6444444444444
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,PBD85,8.75 % Prime Debenture 2085,1082.0,1082.0,1063.0,1063.0,1063.0,1081.0,-18.0,,650.0,693209.5,6.0,19.0,1.756007393715342,-1.6651248843663276,115534.91666666667,1066.476153846154
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,PBD88,10% Prime Debenture 2088,1215.0,1215.0,1215.0,1215.0,1215.0,1212.0,3.0,,25.0,30375.0,1.0,0.0,0.0,0.24752475247524752,30375.0,1215.0
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,PBLD87,8.5% Prabhu Bank Debenture 2087,1120.0,1120.0,1120.0,1120.0,1120.0,1112.0,8.0,,50.0,56000.0,2.0,0.0,0.0,0.7194244604316548,28000.0,1120.0
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,PCBL,Prime Commercial Bank Ltd.,246.0,247.6,242.5,247.0,247.0,245.7,1.3000000000000114,,49594.0,12182557.6,149.0,5.099999999999994,2.073170731707315,0.5291005291005337,81762.13154362416,245.6457958624027
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,PCIL,Palpa Cement Industries Limited,800.0,839.9,800.0,820.0,820.0,839.9,-19.899999999999977,,66085.0,54409805.0,1713.0,39.89999999999998,4.987499999999997,-2.36932968210501,31762.875072971394,823.3306347885299
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,PFL,Pokhara Finance Ltd.,382.9,382.9,376.0,376.5,376.5,378.0,-1.5,,3344.0,1259275.0,32.0,6.899999999999977,1.8020370854008823,-0.3968253968253968,39352.34375,376.5774521531101
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,PHCL,Peoples Hydropower Company Limited,308.0,313.9,308.0,311.0,311.0,310.0,1.0,,65556.0,20372989.9,223.0,5.899999999999977,1.9155844155844082,0.3225806451612903,91358.699103139,310.7723152724388
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,PMHPL,Panchakanya Mai Hydropower Ltd,358.5,359.5,346.5,349.0,349.0,351.0,-2.0,,9150.0,3193486.8,56.0,13.0,3.626220362622036,-0.5698005698005698,57026.549999999996,349.0149508196721
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,PMLI,Prabhu Mahalaxmi Life Insurance Limited,462.3,470.0,462.3,469.6,469.6,465.2,4.400000000000034,,1759.0,818509.9,93.0,7.699999999999989,1.6655851178888144,0.9458297506448913,8801.181720430108,465.32683342808417
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,PPCL,Panchthar Power Compant Limited,395.0,395.0,380.2,390.0,390.0,384.4,5.600000000000023,,27569.0,10675195.2,86.0,14.800000000000011,3.7468354430379778,1.456815816857446,124130.17674418604,387.21735282382383
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,PPL,People's Power Limited,360.0,365.8,355.0,360.8,360.8,365.8,-5.0,,50534.0,18195044.8,208.0,10.800000000000011,3.000000000000003,-1.366867140513942,87476.17692307693,360.05550322555115
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,PRIN,Prabhu Insurance Ltd.,669.0,669.0,661.1,667.8,667.8,664.9,2.8999999999999773,,4490.0,2993528.2,42.0,7.899999999999977,1.1808669656203254,0.4361558129041927,71274.48095238095,666.7100668151448
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,PROFL,Progressive Finance Limited,454.9,454.9,441.0,441.0,441.0,443.0,-2.0,,3077.0,1363465.0,28.0,13.899999999999977,3.055616619037146,-0.4514672686230248,48695.17857142857,443.1150471238219
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,PRSF,Prabhu Smart Fund,12.92,13.05,12.92,13.05,13.05,12.92,0.13000000000000078,,149815.0,1949392.05,37.0,0.13000000000000078,1.0061919504644024,1.0061919504644024,52686.27162162162,13.011995127323699
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,PRVU,Prabhu  Bank Limited,200.0,200.8,199.0,200.4,200.4,200.0,0.4000000000000057,,69059.0,13820829.3,300.0,1.8000000000000114,0.9000000000000057,0.20000000000000281,46069.431000000004,200.13074762159894
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,PSF,Prabhu Select Fund,12.3,12.54,12.3,12.54,12.54,12.3,0.23999999999999844,,14250.0,176870.5,23.0,0.23999999999999844,1.951219512195109,1.951219512195109,7690.021739130435,12.411964912280702
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,PURE,Pure Energy Limited,980.0,980.0,959.9,969.0,969.0,973.0,-4.0,,11438.0,11039027.9,159.0,20.100000000000023,2.051020408163268,-0.41109969167523125,69427.84842767296,965.1187183073964
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,RADHI,Radhi Bidyut Company Ltd,795.0,795.0,775.1,785.0,785.0,792.0,-7.0,,91971.0,72365724.5,225.0,19.899999999999977,2.5031446540880475,-0.8838383838383838,321625.4422222222,786.8319850822542
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,RAWA,Rawa Energy Development Limited,580.0,584.0,576.0,584.0,584.0,580.5,3.5,,789.0,458748.0,22.0,8.0,1.3793103448275863,0.6029285099052542,20852.18181818182,581.4296577946768
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,RBBF40,RBB Focus 40,9.3,9.85,9.3,9.61,9.61,9.31,0.29999999999999893,,10000.0,96144.0,14.0,0.5499999999999989,5.9139784946236436,3.222341568206218,6867.428571428572,9.6144
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,RBCL,Rastriya Beema Company Limited,15300.0,15635.0,15120.0,15635.0,15635.0,15347.7,287.2999999999993,,640.0,9881015.0,47.0,515.0,3.366013071895425,1.8719417241671341,210234.36170212767,15439.0859375
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,RBCLPO,Rastriya Beema Company Limited Promoter Share,11990.0,12725.4,11990.0,12162.0,12162.0,11895.0,267.0,,200.0,2462808.0,14.0,735.3999999999996,6.133444537114259,2.2446406052963432,175914.85714285713,12314.04
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,RFPL,River Falls Power Limited,380.0,386.2,375.1,381.0,381.0,379.8,1.1999999999999886,,22090.0,8398542.7,153.0,11.099999999999966,2.9210526315789385,0.31595576619273,54892.435947712416,380.19659121774555
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,RHGCL,Rapti Hydro And General Construction Limited,312.0,314.0,306.0,306.6,306.6,313.9,-7.2999999999999545,,50694.0,15676170.9,212.0,8.0,2.564102564102564,-2.325581395348823,73944.20235849057,309.2312877263582
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,285.0,287.0,281.0,283.0,283.0,284.0,-1.0,,17437.0,4944984.4,107.0,6.0,2.1052631578947367,-0.35211267605633806,46214.80747663552,283.5914664219763
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,RIDI,Ridi Power Company Limited,365.0,385.0,365.0,376.0,376.0,364.9,11.100000000000023,,1144591.0,432764226.5,2592.0,20.0,5.47945205479452,3.0419292956974577,166961.50713734567,378.0950806882109
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,RLEL,Ridge Line Energy Limited,1027.1,1085.0,1027.1,1075.0,1075.0,1080.0,-5.0,,12266.0,13113942.0,387.0,57.90000000000009,5.637231038847249,-0.4629629629629629,33886.15503875969,1069.129463557802
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,RLFL,Reliance Finance Ltd.,444.9,445.0,434.0,436.2,436.2,442.5,-6.300000000000011,,10965.0,4803812.2,77.0,11.0,2.4724657226343,-1.4237288135593245,62387.17142857143,438.1041678066576
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,RMF1,RBB Mutual Fund 1,10.0,10.01,9.7,9.85,9.85,10.05,-0.20000000000000107,,14610.0,145688.0,15.0,0.3100000000000005,3.100000000000005,-1.9900497512437916,9712.533333333333,9.97180013689254
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,RMF2,RBB Mutual Fund 2,9.81,10.4,9.81,10.4,10.4,10.1,0.3000000000000007,,900.0,9061.0,4.0,0.5899999999999999,6.014271151885829,2.9702970297029774,2265.25,10.067777777777778
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,RNLI,Reliable Nepal Life Insurance Limited,465.0,473.0,465.0,468.2,468.2,469.4,-1.1999999999999886,,9758.0,4567711.9,203.0,8.0,1.7204301075268817,-0.25564550489986976,22501.043842364536,468.0991904078705
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,675.2,676.0,665.0,665.0,665.0,675.0,-10.0,,3529.0,2364444.9,48.0,11.0,1.6291469194312795,-1.4814814814814816,49259.268749999996,670.0042221592519
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,RSML,Reliance Spinning Mills Limited,3969.0,3969.0,3700.0,3745.0,3745.0,3780.0,-35.0,,22770.0,85475090.4,607.0,269.0,6.777525825144873,-0.9259259259259258,140815.63492586493,3753.8467457180504
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,RSY,Reliable Samriddhi Yojana,10.26,10.43,10.15,10.22,10.22,10.4,-0.17999999999999972,,38847.0,399358.51,24.0,0.27999999999999936,2.7290448343079863,-1.7307692307692282,16639.937916666666,10.280292171853683
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,RURU,Ru Ru Jalbidhyut Pariyojana Limited,650.0,685.0,650.0,669.9,669.9,667.0,2.8999999999999773,,11618.0,7748381.3,82.0,35.0,5.384615384615385,0.4347826086956488,94492.45487804878,666.9290153210535
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SABBL,Salapa Bikas Bank Limited,1291.0,1291.0,1217.1,1220.0,1220.0,1230.0,-10.0,,10696.0,13182154.0,289.0,73.90000000000009,5.724244771494972,-0.8130081300813009,45612.989619377164,1232.4377337322364
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SADBL,Shangrila Development Bank Ltd.,432.0,432.0,409.0,414.9,414.9,414.0,0.8999999999999773,,35172.0,14512353.5,154.0,23.0,5.324074074074074,0.21739130434782059,94236.06168831169,412.6109831684294
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SAGAR,Sagar Distillery Limited,1720.0,1725.0,1700.0,1702.1,1702.1,1720.1,-18.0,,9335.0,15997374.9,154.0,25.0,1.4534883720930232,-1.0464507877448987,103879.0577922078,1713.6984359935727
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SAGF,Sanima Growth Fund,10.2,10.2,10.2,10.2,10.2,10.2,0.0,,3300.0,33660.0,6.0,0.0,0.0,0.0,5610.0,10.2
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SAHAS,Sahas Urja Limited,716.6,716.6,678.1,687.0,687.0,682.5,4.5,,198887.0,136965253.6,1136.0,38.5,5.37259279933017,0.6593406593406593,120568.00492957747,688.6586534062055
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SAIL,Shreenagar Agritech Industries Limited,1083.0,1148.0,1083.0,1139.0,1139.0,1140.0,-1.0,,23109.0,26315873.5,331.0,65.0,6.001846722068329,-0.08771929824561403,79504.1495468278,1138.771625773508
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SALICO,Sagarmatha Lumbini Insurance Co. Limited,597.0,600.0,595.0,598.0,598.0,596.0,2.0,,1492.0,891287.0,19.0,5.0,0.8375209380234505,0.33557046979865773,46909.84210526316,597.377345844504
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SANIMA,Sanima Bank Limited,368.0,369.5,360.4,368.0,368.0,367.0,1.0,,192221.0,69902416.7,291.0,9.100000000000023,2.4728260869565277,0.2724795640326975,240214.49037800689,363.6565031916388
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SANVI,Sanvi Energy Limited,695.4,735.0,695.4,724.9,724.9,732.0,-7.100000000000023,,26684.0,19315629.6,282.0,39.60000000000002,5.694564279551341,-0.9699453551912599,68495.14042553192,723.8655973617149
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SAPDBL,Saptakoshi Development Bank Ltd,780.6,810.1,780.6,808.3,808.3,792.0,16.299999999999955,,27880.0,22287503.7,211.0,29.5,3.7791442480143473,2.058080808080802,105627.97962085308,799.4083106169297
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SARBTM,Sarbottam Cement Limited,875.0,875.0,860.0,869.0,869.0,865.1,3.8999999999999773,,11757.0,10188736.2,103.0,15.0,1.7142857142857144,0.45081493468962863,98919.76893203883,866.6102066853789
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SBCF,Sunrise Bluechip Fund,9.77,9.85,9.77,9.83,9.83,9.98,-0.15000000000000036,,7450.0,72968.5,11.0,0.08000000000000007,0.8188331627430918,-1.5030060120240516,6633.5,9.794429530201342
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SBD89,10.25% Sanima Debenture 2089,1242.0,1242.0,1195.0,1195.0,1195.0,1280.0,-85.0,,90.0,110000.0,3.0,47.0,3.784219001610306,-6.640625,36666.666666666664,1222.2222222222222
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SBI,Nepal SBI Bank Limited,396.5,402.0,396.5,400.0,400.0,403.0,-3.0,,64515.0,25740876.2,82.0,5.5,1.3871374527112232,-0.7444168734491315,313913.1243902439,398.9905634348601
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SBIBD86,10% Nepal SBI Bank Debenture 2086,1127.5,1127.5,1127.4,1127.4,1127.4,1140.0,-12.599999999999909,,35.0,39461.5,2.0,0.09999999999990905,0.008869179600878851,-1.1052631578947287,19730.75,1127.4714285714285
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SBID89,9% Nepal SBI Bank Rinpatra 2089,1145.2,1150.0,1145.2,1150.0,1150.0,1145.2,4.7999999999999545,,65.0,74582.0,2.0,4.7999999999999545,0.419140761439046,0.419140761439046,37291.0,1147.4153846153847
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SBL,Siddhartha Bank Limited,400.0,406.0,400.0,405.0,405.0,400.0,5.0,,123803.0,49853636.8,284.0,6.0,1.5,1.25,175540.9746478873,402.685207951342
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SBLD2091,7.25% SBL Debenture 2091,1066.0,1066.0,1061.0,1061.0,1061.0,1061.3,-0.2999999999999545,,50.0,53175.0,2.0,5.0,0.46904315196998125,-0.028267219447842693,26587.5,1063.5
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SBLD89,10.75% SBL Debenture 2089,1255.0,1255.0,1255.0,1255.0,1255.0,1291.0,-36.0,,25.0,31375.0,1.0,0.0,0.0,-2.78853601859024,31375.0,1255.0
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SCB,Standard Chartered Bank Limited,664.9,664.9,655.0,658.9,658.9,659.8,-0.8999999999999773,,7085.0,4675251.3,79.0,9.899999999999977,1.488945706121218,-0.13640497120339154,59180.39620253164,659.8802117148906
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SEF,Siddhartha Equity Fund,10.3,10.3,10.2,10.2,10.2,10.19,0.009999999999999787,,57000.0,586000.0,8.0,0.10000000000000142,0.9708737864077808,0.09813542688910488,73250.0,10.280701754385966
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SFCL,Samriddhi Finance Company Limited,379.9,383.0,375.0,377.5,377.5,378.0,-0.5,,3397.0,1283968.0,23.0,8.0,2.10581732034746,-0.13227513227513227,55824.69565217391,377.971151015602
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SFEF,Sunrise Focused Equity Fund,10.2,10.3,10.1,10.1,10.1,10.38,-0.28000000000000114,,2221.0,22647.1,7.0,0.20000000000000107,1.960784313725501,-2.697495183044327,3235.2999999999997,10.19680324178298
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SGHC,Swet-Ganga Hydropower & Construction Limited ,379.0,382.4,376.0,380.0,380.0,379.0,1.0,,10937.0,4139456.9,103.0,6.399999999999977,1.6886543535619993,0.2638522427440633,40188.90194174757,378.4819328883606
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SGIC,Sanima GIC Insurance Limited,442.7,470.0,442.7,465.4,465.4,466.0,-0.6000000000000227,,22687.0,10495651.8,157.0,27.30000000000001,6.166704314434157,-0.12875536480687183,66851.28535031847,462.6284568254948
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SHEL,Singati Hydro Energy Limited,320.9,325.4,320.0,322.8,322.8,320.9,1.900000000000034,,139850.0,45064666.1,445.0,5.399999999999977,1.6827672172016135,0.5920847616079883,101268.91258426967,322.23572470504115
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SHINE,Shine Resunga Development Bank Ltd.,419.0,419.1,415.1,418.0,418.0,416.5,1.5,,21104.0,8818123.1,95.0,4.0,0.9546539379474941,0.36014405762304924,92822.34842105262,417.84131444275965
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SHIVM,SHIVAM CEMENTS LTD,695.0,695.0,684.5,685.0,685.0,689.0,-4.0,,105545.0,72654028.0,532.0,10.5,1.5107913669064748,-0.5805515239477503,136567.72180451127,688.3701549102278
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SHL,Soaltee Hotel Limited,508.0,512.0,505.0,511.0,511.0,508.0,3.0,,20202.0,10275302.8,69.0,7.0,1.3779527559055118,0.5905511811023622,148917.431884058,508.62799722799724
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1549.0,1549.0,1460.1,1472.7,1472.7,1549.0,-76.29999999999995,,242.0,362413.8,11.0,88.90000000000009,5.7391865719819295,-4.925758553905743,32946.70909090909,1497.577685950413
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SHPC,Sanima Mai Hydropower Ltd.,514.5,555.0,514.5,528.7,528.7,525.0,3.7000000000000455,,76745.0,41094888.2,198.0,40.5,7.871720116618077,0.7047619047619134,207549.94040404042,535.4731669815624
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SICL,Shikhar Insurance Co. Ltd.,609.1,624.9,609.1,619.9,619.9,615.1,4.7999999999999545,,5296.0,3267890.3,65.0,15.799999999999955,2.5939911344606723,0.78036091692407,50275.23538461538,617.0487726586102
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SIFC,Shree Investment Finance Co. Ltd.,548.0,548.0,533.0,543.0,543.0,546.9,-3.8999999999999773,,8283.0,4452896.5,97.0,15.0,2.737226277372263,-0.7131102578167814,45906.14948453608,537.5946516962454
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SIGS2,Siddhartha Investment Growth Scheme - 2,10.9,10.9,10.7,10.71,10.71,10.82,-0.10999999999999943,,23015.0,247161.25,7.0,0.20000000000000107,1.8348623853211108,-1.0166358595194032,35308.75,10.739137519009342
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SIGS3,Siddhartha Investment Growth Scheme 3,11.11,11.2,11.0,11.2,11.2,11.11,0.08999999999999986,,29832.0,333789.8,9.0,0.1999999999999993,1.800180018001794,0.810081008100809,37087.75555555555,11.188984982569053
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SIKLES,Sikles Hydropower Limited,600.0,609.8,600.0,609.0,609.0,603.2,5.7999999999999545,,14149.0,8553351.0,100.0,9.799999999999955,1.633333333333326,0.9615384615384539,85533.51,604.5198247225952
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SINDU,Sindhu Bikash Bank Ltd,718.0,817.2,718.0,750.0,750.0,739.0,11.0,,35691.0,26542951.4,319.0,99.20000000000005,13.816155988857945,1.4884979702300407,83206.74420062696,743.6875234652994
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SIPD,Shikhar power Development Limited,791.1,842.9,791.1,830.0,830.0,832.0,-2.0,,22973.0,19124439.8,808.0,51.799999999999955,6.54784477310074,-0.2403846153846154,23668.861138613862,832.4746354416054
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,300.0,307.9,295.9,300.6,300.6,303.0,-2.3999999999999773,,36963.0,11107679.2,169.0,12.0,4.0,-0.7920792079207847,65725.9124260355,300.50805399994584
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SJLIC,SuryaJyoti Life Insurance Company Limited,433.1,440.0,433.1,436.0,436.0,436.0,0.0,,14913.0,6509563.7,153.0,6.899999999999977,1.5931655506811309,0.0,42546.16797385621,436.50262857909206
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,767.3,776.0,767.1,770.0,770.0,769.0,1.0,,7661.0,5902643.3,97.0,8.899999999999977,1.1599113775576668,0.13003901170351106,60851.99278350515,770.4794804855762
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SKHEL,Suryakunda Hydro Electric Limited,1280.0,1304.0,1270.0,1270.0,1270.0,1303.9,-33.90000000000009,,11714.0,15015644.3,219.0,34.0,2.65625,-2.599892629802906,68564.58584474886,1281.854558647772
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SKHL,Super Khudi Hydropower Limited,942.4,1002.0,942.4,975.1,975.1,992.0,-16.899999999999977,,36368.0,35793600.0,606.0,59.60000000000002,6.324278438030563,-1.703629032258062,59065.346534653465,984.205895292565
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,826.9,834.5,823.1,833.9,833.9,826.9,7.0,,2191.0,1820394.0,46.0,11.399999999999977,1.3786431249244138,0.8465352521465715,39573.782608695656,830.850753080785
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1210.0,1218.0,1201.0,1216.5,1216.5,1210.0,6.5,,131.0,158714.0,8.0,17.0,1.4049586776859504,0.5371900826446281,19839.25,1211.557251908397
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SLCF,Sanima Large Cap Fund,10.05,10.19,10.05,10.17,10.17,10.05,0.11999999999999922,,30400.0,307125.0,24.0,0.1399999999999988,1.3930348258706347,1.1940298507462608,12796.875,10.102796052631579
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,795.0,795.0,770.0,773.0,773.0,782.0,-9.0,,5730.0,4447896.8,85.0,25.0,3.1446540880503147,-1.1508951406649617,52328.19764705882,776.247260034904
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SMB,Support Microfinance Bittiya Sanstha Ltd.,1746.0,1776.0,1746.0,1749.0,1749.0,1746.0,3.0,,424.0,741967.5,21.0,30.0,1.718213058419244,0.1718213058419244,35331.78571428572,1749.9233490566037
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1510.0,1520.1,1510.0,1520.0,1520.0,1510.0,10.0,,490.0,742252.0,9.0,10.099999999999909,0.6688741721854244,0.6622516556291391,82472.44444444444,1514.8
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SMH,Super Mai Hydropower Limited,604.0,608.0,600.0,602.0,602.0,601.7,0.2999999999999545,,13224.0,7965972.5,97.0,8.0,1.3245033112582782,0.0498587335881593,82123.42783505155,602.3875151240169
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SMHL,Super Madi Hydropower Limited,506.0,519.8,505.0,510.0,510.0,505.0,5.0,,81252.0,41540434.1,433.0,14.799999999999955,2.924901185770742,0.9900990099009901,95936.33741339493,511.2542965096244
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SMJC,Sagarmatha Jalabidhyut Company Limited,480.0,480.0,470.0,474.0,474.0,488.0,-14.0,,40229.0,19091939.0,253.0,10.0,2.083333333333333,-2.8688524590163933,75462.209486166,474.58149593576775
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,840.0,845.0,833.2,845.0,845.0,846.0,-1.0,,2676.0,2247694.0,42.0,11.799999999999955,1.4047619047618993,-0.1182033096926714,53516.52380952381,839.9454409566517
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SNLI,Sun Nepal Life Insurance Company Limited,455.0,459.9,450.6,456.8,456.8,452.0,4.800000000000011,,19993.0,9078832.6,255.0,9.299999999999955,2.043956043956034,1.0619469026548698,35603.26509803921,454.1005651978192
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SOHL,Solu Hydropower Limited,690.0,699.0,675.0,676.0,676.0,692.8,-16.799999999999955,,203385.0,138655132.9,1780.0,24.0,3.4782608695652173,-2.4249422632794393,77896.14207865168,681.7372613516238
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SONA,Sonapur Minerals And Oil Limited,445.0,471.9,445.0,463.1,463.1,467.0,-3.8999999999999773,,49677.0,23097436.0,283.0,26.899999999999977,6.044943820224714,-0.8351177730192672,81616.3816254417,464.95231193510074
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SPC,Samling Power Company Limited,462.0,474.0,462.0,468.8,468.8,467.0,1.8000000000000114,,6865.0,3203339.2,51.0,12.0,2.5974025974025974,0.3854389721627433,62810.57254901961,466.6189657683904
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SPDL,Synergy Power Development Ltd.,405.0,408.6,403.5,406.0,406.0,406.8,-0.8000000000000114,,47517.0,19255019.4,135.0,5.100000000000023,1.2592592592592649,-0.1966568338249782,142629.77333333332,405.2238020077025
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SPHL,Sayapatri Hydropower Limited,520.0,567.0,520.0,547.0,547.0,547.1,-0.10000000000002274,,7082.0,3871593.1,81.0,47.0,9.038461538461538,-0.01827819411442565,47797.445679012344,546.6807540242869
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SPIL,Siddhartha Premier Insurance Limited,718.5,724.0,714.0,720.0,720.0,718.5,1.5,,4061.0,2922827.1,48.0,10.0,1.3917884481558804,0.20876826722338201,60892.231250000004,719.7308790938192
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SPL,Shuvam Power Limited,696.0,720.0,696.0,714.0,714.0,710.0,4.0,,1279.0,909325.5,29.0,24.0,3.4482758620689653,0.5633802816901409,31356.05172413793,710.9659890539484
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SRLI,Sanima Reliance Life Insurance Limited,397.3,397.3,391.0,393.0,393.0,392.6,0.39999999999997726,,27121.0,10630289.7,170.0,6.300000000000011,1.5857034986156586,0.10188487009678483,62531.11588235294,391.957881346558
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SSHL,Shiva Shree Hydropower Ltd,224.8,224.8,220.2,222.3,222.3,222.5,-0.19999999999998863,,162919.0,36237785.0,466.0,4.600000000000023,2.0462633451957397,-0.08988764044943309,77763.48712446351,222.42823120691878
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,STC,Salt Trading Corporation,5587.3,5658.9,5530.0,5569.0,5569.0,5424.57,144.4300000000003,,2908.0,16195073.7,104.0,128.89999999999964,2.307017700857295,2.6625151855354487,155721.8625,5569.145013755158
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2399.0,2420.0,2388.0,2390.0,2390.0,2400.0,-10.0,,324.0,776130.0,21.0,32.0,1.3338891204668613,-0.4166666666666667,36958.57142857143,2395.462962962963
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,780.0,780.0,741.5,748.0,748.0,743.0,5.0,,3812.0,2839803.5,48.0,38.5,4.935897435897436,0.6729475100942126,59162.572916666664,744.9641920251836
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,670.0,681.0,665.0,674.0,674.0,670.0,4.0,,3538.0,2383614.7,37.0,16.0,2.3880597014925375,0.5970149253731344,64422.018918918926,673.718117580554
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,SYPNL,SY Panel Nepal Limited,1460.0,1510.0,1460.0,1490.0,1490.0,1495.0,-5.0,,50124.0,74862399.3,652.0,50.0,3.4246575342465753,-0.33444816053511706,114819.63082822085,1493.5439968877183
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,TAMOR,Sanima Middle Tamor Hydropower Limited,476.0,489.8,475.0,484.0,484.0,476.0,8.0,,123162.0,59363049.7,577.0,14.800000000000011,3.109243697478994,1.680672268907563,102882.23518197575,481.9916021175363
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,TPC,Terhathum Power Company Limited,382.6,382.6,375.0,379.9,379.9,381.0,-1.1000000000000227,,36065.0,13620629.6,140.0,7.600000000000023,1.986408782017779,-0.2887139107611608,97290.21142857142,377.66892000554554
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,TRH,Taragaon Regency Hotel Limited,751.0,774.0,751.0,761.0,761.0,765.0,-4.0,,2428.0,1857755.0,27.0,23.0,3.062583222370173,-0.522875816993464,68805.74074074074,765.1379736408567
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,TSHL,Three Star Hydropower Limited,610.0,610.0,602.0,602.5,602.5,604.8,-2.2999999999999545,,2333.0,1413705.7,38.0,8.0,1.3114754098360655,-0.3802910052909978,37202.78157894737,605.960437205315
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,TTL,Trade Tower Limited,844.1,858.0,844.1,851.6,851.6,856.0,-4.399999999999977,,18948.0,16117428.7,311.0,13.899999999999977,1.6467243217628218,-0.5140186915887823,51824.52958199356,850.6137164872282
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,TVCL,Trishuli Jal Vidhyut Company Limited ,560.0,560.0,523.0,540.0,540.0,560.0,-20.0,,21242.0,11379242.9,98.0,37.0,6.607142857142858,-3.571428571428571,116114.72346938775,535.6954571132662
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,UAIL,United Ajod Insurance Limited,440.0,449.0,439.0,445.0,445.0,446.9,-1.8999999999999773,,7626.0,3372857.7,69.0,10.0,2.272727272727273,-0.42515104050122565,48881.995652173915,442.28398898505117
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,UHEWA,Upper Hewakhola Hydropower Company Limited,607.0,614.0,600.0,602.1,602.1,606.0,-3.8999999999999773,,17143.0,10333322.2,105.0,14.0,2.3064250411861615,-0.6435643564356398,98412.59238095238,602.7721052324564
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2823.0,2948.0,2821.1,2914.9,2914.9,2880.0,34.90000000000009,,666.0,1903654.9,35.0,126.90000000000009,4.495217853347506,1.2118055555555587,54390.14,2858.3406906906907
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,ULHC,Upper Lohore Khola Hydropower Company Limited,478.0,478.9,471.5,475.1,475.1,478.1,-3.0,,11843.0,5626824.5,106.0,7.399999999999977,1.5481171548117107,-0.6274837900020915,53083.25,475.11817107151904
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,UMHL,United Modi Hydropower Ltd.,592.0,592.0,580.3,587.0,587.0,583.0,4.0,,37948.0,22110879.7,168.0,11.700000000000045,1.9763513513513589,0.6861063464837049,131612.37916666665,582.6625830083271
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,UMRH,United IDI Mardi RB Hydropower Limited.,559.0,559.0,551.0,555.0,555.0,552.0,3.0,,14968.0,8317488.9,78.0,8.0,1.4311270125223614,0.5434782608695652,106634.47307692308,555.6847207375736
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,UNHPL,Union Hydropower Limited,430.0,452.0,430.0,440.1,440.1,439.0,1.1000000000000227,,88413.0,39125082.9,359.0,22.0,5.116279069767442,0.25056947608200975,108983.51782729804,442.5263581147569
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,UNL,Unilever Nepal Limited,47250.0,47250.0,47100.0,47100.0,47100.0,47100.0,0.0,,20.0,943500.0,2.0,150.0,0.31746031746031744,0.0,471750.0,47175.0
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1400.0,1420.0,1385.0,1405.0,1405.0,1405.0,0.0,,1478.0,2068040.5,30.0,35.0,2.5,0.0,68934.68333333333,1399.2154939106902
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,UPCL,UNIVERSAL POWER COMPANY LTD,378.0,378.0,372.5,375.8,375.8,375.0,0.8000000000000114,,66741.0,24986408.6,227.0,5.5,1.455026455026455,0.21333333333333637,110072.2845814978,374.37869675312027
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,UPPER,Upper Tamakoshi Hydropower Ltd,199.0,211.0,199.0,207.7,207.7,207.7,0.0,,173321.0,36006305.1,649.0,12.0,6.030150753768844,0.0,55479.668875192605,207.74346501577998
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,USHEC,Upper Solu Hydro Electric Company Limited,524.0,529.0,518.0,524.0,524.0,524.0,0.0,,42197.0,22077012.4,185.0,11.0,2.099236641221374,0.0,119335.20216216215,523.1891461478303
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,USHL,Upper Syange Hydropower Limited,660.0,660.0,625.0,634.6,634.6,629.9,4.7000000000000455,,1697.0,1070801.9,32.0,35.0,5.303030303030303,0.7461501825686689,33462.559375,630.9969946965232
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1280.0,1300.0,1280.0,1299.0,1299.0,1280.0,19.0,,205.0,264805.0,13.0,20.0,1.5625,1.484375,20369.615384615383,1291.7317073170732
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,685.0,700.0,685.0,690.0,690.0,695.0,-5.0,,2734.0,1890599.6,92.0,15.0,2.18978102189781,-0.7194244604316548,20549.995652173915,691.5141185076811
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,VLUCL,Vision Lumbini Urja Company Limited ,513.0,513.0,494.0,499.0,499.0,498.2,0.8000000000000114,,9721.0,4842040.0,65.0,19.0,3.7037037037037033,0.16057808109193322,74492.92307692308,498.1010184137434
+2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1451.0,1499.0,1451.0,1470.0,1470.0,1495.0,-25.0,,555.0,829177.7,19.0,48.0,3.308063404548587,-1.6722408026755853,43640.93157894737,1494.0138738738738

From acadeb2fa3fef7637363db6d63d5f1d3cf494ebe Mon Sep 17 00:00:00 2001
From: "github-actions[bot]"
 <41898282+github-actions[bot]@users.noreply.github.com>
Date: Fri, 29 May 2026 09:15:28 +0000
Subject: [PATCH 9/9] Update market data (2026-05-29 15:00:19 NPT)
 [run:26628909798-1]

---
 .../2026/05/market_summary_2026-05-27.csv     |   1 +
 data/nepse/2026/05/today_price_2026-05-27.csv | 354 ++++++++++++++++++
 2 files changed, 355 insertions(+)

diff --git a/data/nepse/2026/05/market_summary_2026-05-27.csv b/data/nepse/2026/05/market_summary_2026-05-27.csv
index 12505be4..4ec79906 100644
--- a/data/nepse/2026/05/market_summary_2026-05-27.csv
+++ b/data/nepse/2026/05/market_summary_2026-05-27.csv
@@ -7,3 +7,4 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h
 2026-05-29T07:45:25+00:00,2026-05-29T13:30:25+05:45,2026-05-29,13:30:25,1780040725,4,7,13,CLOSE,,,,,,,,,,
 2026-05-29T08:15:29+00:00,2026-05-29T14:00:29+05:45,2026-05-29,14:00:29,1780042529,4,8,14,CLOSE,,,,,,,,,,
 2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,CLOSE,,,,,,,,,,
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,CLOSE,,,,,,,,,,
diff --git a/data/nepse/2026/05/today_price_2026-05-27.csv b/data/nepse/2026/05/today_price_2026-05-27.csv
index bbdc44c8..e49dfee3 100644
--- a/data/nepse/2026/05/today_price_2026-05-27.csv
+++ b/data/nepse/2026/05/today_price_2026-05-27.csv
@@ -2831,3 +2831,357 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h
 2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,685.0,700.0,685.0,690.0,690.0,695.0,-5.0,,2734.0,1890599.6,92.0,15.0,2.18978102189781,-0.7194244604316548,20549.995652173915,691.5141185076811
 2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,VLUCL,Vision Lumbini Urja Company Limited ,513.0,513.0,494.0,499.0,499.0,498.2,0.8000000000000114,,9721.0,4842040.0,65.0,19.0,3.7037037037037033,0.16057808109193322,74492.92307692308,498.1010184137434
 2026-05-29T08:45:26+00:00,2026-05-29T14:30:26+05:45,2026-05-29,14:30:26,1780044326,4,8,14,nepse_official,CLOSE,2026-05-27,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1451.0,1499.0,1451.0,1470.0,1470.0,1495.0,-25.0,,555.0,829177.7,19.0,48.0,3.308063404548587,-1.6722408026755853,43640.93157894737,1494.0138738738738
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,945.1,966.6,945.1,966.6,966.6,950.0,16.600000000000023,,279.0,265621.8,15.0,21.5,2.274891545868162,1.747368421052634,17708.12,952.0494623655914
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,ADBL,Agricultural Development Bank Limited,322.29,322.29,312.5,320.0,320.0,316.7,3.3000000000000114,,50166.0,16017350.8,213.0,9.79000000000002,3.0376369108566883,1.0419955794126972,75198.83004694837,319.2869832157238
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,ADBLD83,10.35% Agricultural Bank Debenture 2083,1050.7,1052.7,1050.7,1051.8,1051.8,1051.9,-0.10000000000013642,,125.0,131493.4,3.0,2.0,0.1903492909488912,-0.009506607091941859,43831.13333333333,1051.9472
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,AHL,Asian Hydropower Limited,530.2,530.2,500.1,507.7,507.7,505.0,2.6999999999999886,,4640.0,2335663.8,60.0,30.100000000000023,5.677102980007548,0.5346534653465325,38927.729999999996,503.3758189655172
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,AHPC,Arun Valley Hydropower Development Co. Ltd.,284.5,289.8,283.3,287.5,287.5,284.2,3.3000000000000114,,120647.0,34646508.6,445.0,6.5,2.2847100175746924,1.1611541168191455,77857.32269662921,287.172566246985
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,422.9,441.2,420.6,440.0,440.0,422.9,17.100000000000023,,1635606.0,712233632.8,2684.0,20.599999999999966,4.871127926223686,4.043509103807052,265362.75439642323,435.45550260881896
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,AKPL,Arun Kabeli Power Ltd.,259.6,280.0,259.6,276.5,276.5,273.2,3.3000000000000114,,113753.0,31417501.6,379.0,20.399999999999977,7.858243451463781,1.2079062957540305,82895.78258575198,276.19053211783427
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1108.0,1189.0,1100.0,1128.9,1128.9,1127.0,1.900000000000091,,6799.0,7545161.7,90.0,89.0,8.032490974729242,0.16858917480036298,83835.13,1109.7458008530666
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,ALICL,Asian Life Insurance Co. Limited,455.0,455.0,451.5,454.0,454.0,449.3,4.699999999999989,,14187.0,6432703.5,110.0,3.5,0.7692307692307693,1.0460716670376116,58479.12272727273,453.4223937407486
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5760.0,5998.0,5760.0,5969.9,5969.9,5890.0,79.89999999999964,,154.0,904532.1,10.0,238.0,4.131944444444445,1.3565365025466831,90453.20999999999,5873.585064935065
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,API,Api Power Company Ltd.,360.0,364.8,356.5,364.0,364.0,358.8,5.199999999999989,,577850.0,208599998.0,1384.0,8.300000000000011,2.3055555555555585,1.4492753623188372,150722.54190751445,360.9933339101843
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1136.0,1140.0,1125.0,1135.0,1135.0,1139.0,-4.0,,5837.0,6580677.5,102.0,15.0,1.3204225352112675,-0.35118525021949076,64516.44607843137,1127.4074867226316
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,BANDIPUR,Bandipur Cablecar and Tourism Limited,905.0,905.0,850.0,854.7,854.7,862.0,-7.2999999999999545,,34430.0,29475978.8,517.0,55.0,6.077348066298343,-0.8468677494199482,57013.498646034815,856.1132384548359
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,BARUN,Barun Hydropower Co. Ltd.,353.0,354.8,350.0,352.0,352.0,352.1,-0.10000000000002274,,49801.0,17539860.7,217.0,4.800000000000011,1.3597733711048192,-0.02840102243681418,80828.85115207372,352.1989658842192
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,BBC,Bishal Bazar Company Limited,4879.0,4880.0,4751.0,4836.0,4836.0,4810.0,26.0,,391.0,1884349.0,27.0,129.0,2.643984423037508,0.5405405405405406,69790.70370370371,4819.306905370844
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,BEDC,Bhugol Energy Development Company Limited,395.0,395.0,370.0,378.6,378.6,376.9,1.7000000000000455,,23336.0,8792011.5,148.0,25.0,6.329113924050633,0.45104802334838034,59405.48310810811,376.7574348645869
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,BFC,Best Finance Company Ltd.,463.9,463.9,457.2,459.4,459.4,461.0,-1.6000000000000227,,5074.0,2328285.0,47.0,6.699999999999989,1.4442767837896073,-0.3470715835141047,49537.97872340425,458.8657863618447
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,BGWT,Bhagawati Hydropower Development Company Limited,657.0,673.0,657.0,673.0,673.0,669.0,4.0,,1531.0,1021124.2,40.0,16.0,2.43531202435312,0.5979073243647235,25528.105,666.9655127367733
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,BHCL,Bikash Hydropower Company Limited,620.0,620.0,595.0,600.0,600.0,614.0,-14.0,,159635.0,96749084.9,1188.0,25.0,4.032258064516129,-2.2801302931596092,81438.62365319867,606.0643649575595
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,BHDC,Bindhyabasini Hydropower Development Company Limited,471.0,478.0,467.0,475.0,475.0,474.0,1.0,,53466.0,25264447.0,300.0,11.0,2.335456475583864,0.21097046413502107,84214.82333333333,472.5329555231362
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,BHL,Balephi Hydropower Limited,238.1,238.1,220.0,227.0,227.0,226.8,0.19999999999998863,,116141.0,26333586.6,438.0,18.099999999999994,7.601847963040736,0.08818342151674984,60122.34383561644,226.73807354853153
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,BHPL,Barahi Hydropower Public Limited,521.1,540.0,521.1,538.7,538.7,528.3,10.400000000000091,,15374.0,8180636.8,98.0,18.899999999999977,3.6269430051813427,1.9685784592088003,83475.88571428572,532.1085468973591
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,BJHL,Bhujung Hydropower Limited,971.0,984.0,932.1,936.0,936.0,971.0,-35.0,,13194.0,12506979.8,278.0,51.89999999999998,5.345005149330585,-3.604531410916581,44989.135971223026,947.92934667273
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,343.4,345.0,336.0,338.2,338.2,338.0,0.19999999999998863,,5946.0,2020928.5,65.0,9.0,2.6208503203261504,0.05917159763313273,31091.207692307693,339.88033972418435
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,BNL,Bottlers Nepal (Balaju) Limited,14551.0,14551.0,14551.0,14551.0,14551.0,14832.0,-281.0,,10.0,145510.0,1.0,0.0,0.0,-1.894552319309601,145510.0,14551.0
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,BOKD86,8.5% BOK Debenture 2086,1086.0,1086.0,1086.0,1086.0,1086.0,1080.0,6.0,,175.0,190050.0,2.0,0.0,0.0,0.5555555555555556,95025.0,1086.0
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,BPCL,Butwal Power Company Limited,731.0,731.0,692.0,696.9,696.9,697.0,-0.10000000000002274,,27370.0,19026380.2,159.0,39.0,5.33515731874145,-0.01434720229555563,119662.76855345911,695.1545560833029
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,BUNGAL,Bungal Hydro Limited,702.0,841.0,702.0,841.0,841.0,732.1,108.89999999999998,,197734.0,147429598.6,1323.0,139.0,19.8005698005698,14.875017074170191,111435.82660619802,745.5955910465575
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,C30MF,Citizens Super 30 Mutual Fund,9.92,10.19,9.92,10.19,10.19,10.0,0.1899999999999995,,1900.0,19068.0,5.0,0.2699999999999996,2.721774193548383,1.899999999999995,3813.6,10.035789473684211
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,923.0,929.9,923.0,929.0,929.0,923.0,6.0,,15992.0,14824622.8,206.0,6.899999999999977,0.7475622968580691,0.6500541711809318,71964.18834951457,927.0024262131066
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,CBLD88,Civil Bank Debenture 2088,1213.0,1213.0,1160.0,1160.0,1160.0,1195.0,-35.0,,2084.0,2427260.0,6.0,53.0,4.369332234130256,-2.928870292887029,404543.3333333333,1164.7120921305182
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,CCBD88,Century Debenture 2088,1253.0,1253.0,1253.0,1253.0,1253.0,1275.0,-22.0,,25.0,31325.0,1.0,0.0,0.0,-1.7254901960784312,31325.0,1253.0
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,CFCL,Central Finance Co. Ltd.,512.0,512.0,498.2,504.9,504.9,505.0,-0.10000000000002274,,9756.0,4895606.5,49.0,13.800000000000011,2.695312500000002,-0.019801980198024306,99910.33673469388,501.804684296843
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,CGH,Chandragiri Hills Limited,800.0,810.0,795.0,804.9,804.9,802.4,2.5,,18478.0,14728981.9,189.0,15.0,1.875,0.3115653040877368,77931.12116402117,797.1090973049031
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,CHCL,Chilime Hydropower Company Limited,510.3,510.3,483.1,483.6,483.6,486.0,-2.3999999999999773,,61148.0,29757773.8,305.0,27.19999999999999,5.330197922790513,-0.49382716049382247,97566.47147540984,486.6516288349578
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,CHDC,CEDB Holdings Limited,2290.0,2324.0,2285.0,2314.0,2314.0,2292.0,22.0,,12374.0,28561615.9,160.0,39.0,1.703056768558952,0.9598603839441536,178510.099375,2308.195886536286
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,CHL,Chhyangdi Hydropower Ltd.,298.0,304.8,291.4,298.0,298.0,296.8,1.1999999999999886,,37409.0,11203738.8,157.0,13.400000000000034,4.4966442953020245,0.40431266846360797,71361.39363057325,299.4931380149162
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,CIT,Citizen Investment Trust,1777.0,1779.5,1765.0,1779.0,1779.0,1765.1,13.900000000000091,,6163.0,10951025.7,117.0,14.5,0.8159819921215531,0.7874907937227403,93598.51025641026,1776.8985396722373
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,CITY,City Hotel Limited,390.0,397.9,384.0,384.9,384.9,389.0,-4.100000000000023,,161793.0,62986290.1,729.0,13.899999999999977,3.564102564102558,-1.0539845758354813,86400.94663923183,389.30170093885397
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,CIZBD90,10% Citizens Bank Debenture 2090,1191.7,1195.0,1191.7,1195.0,1195.0,1157.0,38.0,,1444.0,1725547.0,2.0,3.2999999999999545,0.2769153310396874,3.2843560933448575,862773.5,1194.9771468144045
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,CKHL,Chirkhwa Hydropower Limited ,674.0,700.0,674.0,695.0,695.0,694.0,1.0,,1620.0,1111923.5,32.0,26.0,3.857566765578635,0.1440922190201729,34747.609375,686.3725308641975
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,CLI,Citizen Life Insurance Company Limited,456.8,459.0,454.5,458.0,458.0,457.0,1.0,,10262.0,4687316.6,186.0,4.5,0.9851138353765323,0.2188183807439825,25200.62688172043,456.76443188462287
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,CMF2,CITIZENS MUTUAL FUND 2,10.24,10.24,10.0,10.2,10.2,10.24,-0.040000000000000924,,5009.0,51083.16,6.0,0.2400000000000002,2.343750000000002,-0.390625000000009,8513.86,10.19827510481134
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,CORBL,Corporate Development Bank Limited,2000.0,2037.7,1977.9,1991.0,1991.0,2082.0,-91.0,,17133.0,34230800.5,246.0,59.799999999999955,2.989999999999998,-4.370797310278578,139149.59552845528,1997.9455145041732
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,CREST,Crest Micro Life Insurance Limited,1234.0,1357.0,1190.0,1350.0,1350.0,1244.0,106.0,,26431.0,32927210.9,319.0,167.0,13.53322528363047,8.520900321543408,103220.09686520376,1245.7799894063787
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,CSY,Citizens Santulit Yojana,9.31,9.5,9.31,9.35,9.35,9.31,0.03999999999999915,,1710.0,16081.0,15.0,0.1899999999999995,2.040816326530607,0.4296455424274881,1072.0666666666666,9.404093567251461
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1480.0,1480.0,1452.0,1470.0,1470.0,1470.0,0.0,,714.0,1046995.8,37.0,28.0,1.891891891891892,0.0,28297.183783783785,1466.3806722689076
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,CZBIL,Citizens Bank International Limited,194.0,207.9,194.0,206.0,206.0,204.0,2.0,,131100.0,26873823.8,230.0,13.900000000000006,7.1649484536082495,0.9803921568627451,116842.71217391305,204.98721434019834
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,845.0,863.0,845.0,852.0,852.0,853.0,-1.0,,7913.0,6743994.0,72.0,18.0,2.130177514792899,-0.11723329425556857,93666.58333333333,852.2676608113231
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,DHEL,Daramkhola Hydro Energy Limited,693.0,693.0,639.0,640.0,640.0,660.0,-20.0,,39042.0,25624830.3,430.0,54.0,7.792207792207792,-3.0303030303030303,59592.62860465117,656.3401029660366
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,DHPL,Dibyashwori Hydropower Ltd.,309.0,315.0,303.0,306.0,306.0,306.0,0.0,,2313.0,707765.0,28.0,12.0,3.8834951456310676,0.0,25277.321428571428,305.99437959360137
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1313.0,1317.0,1280.1,1315.0,1315.0,1313.0,2.0,,1900.0,2489159.0,29.0,36.90000000000009,2.8103579588728174,0.15232292460015232,85833.06896551725,1310.0836842105264
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,DOLTI,Dolti Power Company Limited,357.5,365.0,355.0,362.0,362.0,358.0,4.0,,87464.0,31576131.5,337.0,10.0,2.797202797202797,1.1173184357541899,93697.71958456973,361.0186076557212
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,DORDI,Dordi Khola Jal Bidyut Company Limited,285.0,286.8,281.8,284.0,284.0,283.0,1.0,,35516.0,10111132.1,190.0,5.0,1.7543859649122806,0.35335689045936397,53216.4847368421,284.6923105079401
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,EBL,Everest Bank Limited,714.0,714.8,710.0,712.0,712.0,712.6,-0.6000000000000227,,23103.0,16455940.9,202.0,4.7999999999999545,0.6722689075630188,-0.08419870895313257,81465.05396039604,712.2858892784487
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,EBLD85,10.50% Everest Bank Limited Debenture 2085,1160.0,1160.0,1160.0,1160.0,1160.0,1170.0,-10.0,,50.0,58000.0,2.0,0.0,0.0,-0.8547008547008548,29000.0,1160.0
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,EBLD86,Everest Bank Limited,1090.0,1090.0,1060.0,1060.0,1060.0,1105.0,-45.0,,3162.0,3355062.5,7.0,30.0,2.7522935779816518,-4.072398190045249,479294.64285714284,1061.0570841239721
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,EBLD91,Everest Bank Limited Debenture 2091,1100.0,1102.0,1088.1,1090.0,1090.0,1098.0,-8.0,,165.0,180917.0,8.0,13.900000000000091,1.2636363636363719,-0.7285974499089253,22614.625,1096.4666666666667
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,EDBL,Excel Development Bank Ltd.,578.9,584.0,577.3,582.8,582.8,584.9,-2.1000000000000227,,6023.0,3495689.5,45.0,6.7000000000000455,1.1573674209708145,-0.3590357326038678,77681.98888888888,580.3900879960153
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,EHPL,Eastern Hydropower Limited,405.0,411.8,397.0,402.0,402.0,405.0,-3.0,,12909.0,5167440.5,97.0,14.800000000000011,3.654320987654324,-0.7407407407407408,53272.5824742268,400.2975056162367
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,ENL,Emerging Nepal Limited,855.0,900.0,855.0,894.0,894.0,899.9,-5.899999999999977,,891.0,784596.6,20.0,45.0,5.263157894736842,-0.6556284031559038,39229.83,880.579797979798
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,789.1,799.9,787.0,792.0,792.0,786.1,5.899999999999977,,18532.0,14641021.1,122.0,12.899999999999977,1.6347737929286499,0.7505406436840067,120008.36967213114,790.039990287071
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,1041.0,1063.0,1041.0,1062.0,1062.0,1047.2,14.799999999999955,,1114.0,1174386.3,41.0,22.0,2.1133525456292026,1.4132925897631736,28643.56829268293,1054.2067324955117
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,GBBD85,"Garima Debenture, 2085",1085.0,1085.0,1085.0,1085.0,1085.0,1100.0,-15.0,,10.0,10850.0,1.0,0.0,0.0,-1.3636363636363635,10850.0,1085.0
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,GBBL,Garima Bikas Bank Limited,419.0,423.9,419.0,421.0,421.0,419.0,2.0,,28276.0,11899614.4,114.0,4.899999999999977,1.1694510739856747,0.47732696897374705,104382.58245614036,420.8379685952752
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,GBILD84/85,"Global IME Bank Debenture, 2084/85",1155.0,1155.0,1155.0,1155.0,1155.0,1155.0,0.0,,25.0,28875.0,1.0,0.0,0.0,0.0,28875.0,1155.0
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,GBIME,Global IME Bank Limited,239.0,241.0,238.0,240.4,240.4,239.0,1.4000000000000057,,79208.0,18993511.0,373.0,3.0,1.2552301255230125,0.5857740585774083,50920.94101876675,239.79283658216343
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,GBIMESY2,Global IME Sammunat Yojana -2,9.3,9.8,9.21,9.35,9.35,9.35,0.0,,13000.0,123790.0,20.0,0.5899999999999999,6.344086021505374,0.0,6189.5,9.522307692307692
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,776.0,789.9,776.0,784.0,784.0,780.9,3.1000000000000227,,4096.0,3207615.5,53.0,13.899999999999977,1.791237113402059,0.3969778460750446,60521.04716981132,783.1092529296875
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,GCIL,Ghorahi Cement Industry Limited,431.0,445.0,427.7,439.0,439.0,431.0,8.0,,79744.0,35104631.4,422.0,17.30000000000001,4.013921113689098,1.8561484918793503,83186.33033175355,440.21658557383626
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,GFCL,Goodwill Finance Limited,622.1,630.0,620.0,623.0,623.0,625.2,-2.2000000000000455,,11040.0,6868818.5,72.0,10.0,1.6074586079408455,-0.3518873960332766,95400.25694444444,622.175588768116
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,GHL,Ghalemdi Hydro Limited,257.0,257.0,242.0,245.0,245.0,245.0,0.0,,49929.0,12175646.3,166.0,15.0,5.836575875486381,0.0,73347.26686746988,243.85920607262315
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,GIBF1,Global IME Balanced Fund-1,10.8,11.15,10.8,10.87,10.87,11.0,-0.13000000000000078,,19450.0,214647.5,28.0,0.34999999999999964,3.240740740740737,-1.181818181818189,7665.982142857143,11.03586118251928
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1132.0,1154.3,1121.0,1140.0,1140.0,1132.0,8.0,,475.0,534323.0,15.0,33.299999999999955,2.941696113074201,0.7067137809187279,35621.53333333333,1124.8905263157894
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1832.0,1832.0,1800.0,1822.0,1822.0,1832.0,-10.0,,132.0,238649.1,10.0,32.0,1.7467248908296942,-0.5458515283842794,23864.91,1807.9477272727272
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,GLH,GreenLife Hydropower Limited,278.0,278.0,274.2,276.1,276.1,277.0,-0.8999999999999773,,44978.0,12410992.9,190.0,3.8000000000000114,1.366906474820148,-0.32490974729241057,65321.0152631579,275.9347436524523
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1346.9,1346.9,1280.0,1308.9,1308.9,1311.0,-2.099999999999909,,580.0,746628.0,8.0,66.90000000000009,4.966961170094297,-0.1601830663615491,93328.5,1287.2896551724139
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,475.0,475.0,461.2,464.5,464.5,469.0,-4.5,,4605.0,2141842.5,36.0,13.800000000000011,2.905263157894739,-0.9594882729211088,59495.625,465.1123778501629
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,GMLI,Guardian Micro Life Insurance Limited ,1322.9,1322.9,1271.0,1282.0,1282.0,1298.0,-16.0,,1267.0,1642538.1,52.0,51.90000000000009,3.923199032428762,-1.2326656394453006,31587.271153846155,1296.3994475138122
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,GRDBL,Green Development Bank Ltd.,1062.0,1097.0,1062.0,1086.0,1086.0,1075.0,11.0,,7912.0,8587564.6,97.0,35.0,3.295668549905838,1.0232558139534882,88531.59381443298,1085.3848078867543
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,GSY,Garima Samriddhi Yojana,9.99,9.99,9.95,9.99,9.99,9.99,0.0,,2600.0,25930.0,21.0,0.040000000000000924,0.4004004004004097,0.0,1234.7619047619048,9.973076923076922
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,GUFL,Gurkhas Finance Ltd.,544.0,545.0,535.0,538.0,538.0,539.0,-1.0,,6920.0,3723758.2,54.0,10.0,1.8382352941176472,-0.1855287569573284,68958.48518518519,538.1153468208092
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,GVL,Green Ventures Limited,502.0,503.0,495.0,499.6,499.6,497.0,2.6000000000000227,,23220.0,11561172.6,161.0,8.0,1.593625498007968,0.5231388329979926,71808.52546583851,497.89718346253227
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,H8020,Himalayan 80-20,11.75,12.56,11.75,12.25,12.25,12.0,0.25,,37450.0,460338.4,26.0,0.8100000000000005,6.893617021276601,2.083333333333333,17705.32307692308,12.29208010680908
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,HATHY,Hathway Investment Nepal Limited,800.0,803.0,794.0,800.0,800.0,800.0,0.0,,5632.0,4487915.3,79.0,9.0,1.125,0.0,56809.05443037974,796.8599609375
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,HBL,Himalayan Bank Limited,202.1,204.9,202.1,204.9,204.9,204.9,0.0,,42132.0,8589281.8,577.0,2.8000000000000114,1.3854527461652704,0.0,14886.103639514733,203.86598784771672
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,HBLD86,"Himalayan Bank Limited Bond, 2086",1177.0,1177.0,1154.3,1154.3,1154.3,1190.0,-35.700000000000045,,5380.0,6213306.5,4.0,22.700000000000045,1.9286321155480073,-3.0000000000000036,1553326.625,1154.88968401487
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,HDHPC,Himal Dolakha Hydropower Company Limited,228.1,232.5,222.5,230.8,230.8,227.7,3.1000000000000227,,337758.0,77482042.1,702.0,10.0,4.384042086804033,1.3614404918752845,110373.27934472934,229.4010566737131
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,HDL,Himalayan Distillery Limited,1173.8,1176.9,1168.0,1175.0,1175.0,1173.8,1.2000000000000455,,25377.0,29758945.0,361.0,8.900000000000091,0.7582211620378336,0.10223206679162083,82434.75069252077,1172.673877920952
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,HEI,Himalayan Everest Insurance Limited,547.6,547.6,530.5,536.0,536.0,532.8,3.2000000000000455,,8271.0,4435480.6,35.0,17.100000000000023,3.122717311906505,0.6006006006006092,126728.01714285713,536.2689638495949
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,HEIP,Himalayan Everest Insurance Limited Promoter,323.0,323.0,323.0,323.0,323.0,331.0,-8.0,,80.0,25840.0,1.0,0.0,0.0,-2.416918429003021,25840.0,323.0
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,HFIN,Hotel Forest Inn Limited,1010.0,1010.0,986.0,988.1,988.1,1008.7,-20.600000000000023,,41839.0,41662787.2,1045.0,24.0,2.376237623762376,-2.0422325765837237,39868.695885167464,995.7883123401612
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,HHL,Himalayan Hydropower Limited,351.5,372.9,351.5,369.0,369.0,370.0,-1.0,,56335.0,20748192.9,221.0,21.399999999999977,6.088193456614502,-0.2702702702702703,93883.22579185519,368.300220111831
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,HIDCL,Hydorelectricity Investment and Development Company Ltd,275.0,276.8,272.4,274.0,274.0,272.9,1.1000000000000227,,92338.0,25325032.3,304.0,4.400000000000034,1.6000000000000125,0.40307805056798196,83306.02730263158,274.2644664168598
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,207.0,209.8,206.0,208.8,208.8,207.0,1.8000000000000114,,135621.0,28149801.5,255.0,3.8000000000000114,1.8357487922705369,0.8695652173913099,110391.37843137255,207.56226174412518
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,HIMSTAR,Him Star Urja Company Limited,894.0,898.9,870.1,884.9,884.9,894.0,-9.100000000000023,,7842.0,6911765.5,132.0,28.799999999999955,3.221476510067109,-1.0178970917225976,52361.85984848485,881.3779010456516
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,889.0,903.0,880.0,881.0,881.0,887.0,-6.0,,197.0,174808.3,6.0,23.0,2.5871766029246346,-0.6764374295377678,29134.716666666664,887.3517766497462
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,HLI,Himalayan Life Insurance Limited,342.0,345.0,341.0,342.6,342.6,341.8,0.8000000000000114,,30755.0,10565292.9,272.0,4.0,1.1695906432748537,0.23405500292569084,38842.98860294118,343.5309022923102
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,HLICF,HLI Large Cap Fund,8.8,9.0,8.8,9.0,9.0,8.9,0.09999999999999964,,24670.0,219455.5,22.0,0.1999999999999993,2.2727272727272645,1.1235955056179736,9975.25,8.895642480745845
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,HPPL,Himalayan Power Partner Ltd.,389.5,389.5,383.0,385.0,385.0,384.9,0.10000000000002274,,34466.0,13252917.3,169.0,6.5,1.6688061617458279,0.02598077422707788,78419.62899408284,384.5214791388615
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,HRL,Himalayan Reinsurance Limited,659.8,659.8,648.0,650.0,650.0,653.9,-3.8999999999999773,,66358.0,43222694.4,687.0,11.799999999999955,1.7884207335556161,-0.5964214711729587,62915.130131004364,651.3561951837005
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,HURJA,Himalaya Urja Bikas Company Limited,262.1,264.0,260.1,262.4,262.4,262.1,0.2999999999999545,,78902.0,20672877.5,260.0,3.8999999999999773,1.4879816863792357,0.114460129721463,79511.06730769231,262.00701503130466
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,ICFC,ICFC Finance Limited,623.0,632.0,620.4,629.7,629.7,632.0,-2.2999999999999545,,8482.0,5287439.8,54.0,11.600000000000023,1.861958266452652,-0.3639240506329042,97915.55185185185,623.3718226833294
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,ICFCD88,9% ICFC Finance Limited Debenture 2088,1145.0,1145.0,1145.0,1145.0,1145.0,1135.0,10.0,,25.0,28625.0,1.0,0.0,0.0,0.881057268722467,28625.0,1145.0
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,ICFCD89,8% ICFC Finance Limited Debenture 2089,1095.0,1095.0,1090.0,1090.0,1090.0,1100.0,-10.0,,80.0,87475.0,4.0,5.0,0.45662100456621,-0.9090909090909091,21868.75,1093.4375
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,IGI,IGI Prudential insurance Limited,444.0,450.0,436.0,440.0,440.0,438.5,1.5,,11046.0,4863448.8,70.0,14.0,3.153153153153153,0.34207525655644244,69477.84,440.29049429657795
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,IHL,Ingwa Hydropower Limited,447.0,447.0,422.2,428.0,428.0,443.0,-15.0,,57727.0,24923404.4,324.0,24.80000000000001,5.548098434004476,-3.3860045146726865,76924.08765432099,431.7460529734786
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,938.0,944.0,905.0,938.0,938.0,938.0,0.0,,8101.0,7403512.9,54.0,39.0,4.157782515991471,0.0,137102.09074074074,913.9011109739539
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,ILI,IME Life Insurance Company Limited,440.0,447.0,440.0,447.0,447.0,442.0,5.0,,13287.0,5915232.7,200.0,7.0,1.5909090909090908,1.1312217194570136,29576.163500000002,445.18948596372394
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,JBBL,Jyoti Bikas Bank Limited,380.0,380.0,346.9,363.0,363.0,364.9,-1.8999999999999773,,39504.0,14249720.2,174.0,33.10000000000002,8.71052631578948,-0.5206906001644225,81894.94367816091,360.71588193600644
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,JBBLPO,Jyoti Bikash  Bank Ltd. Promoter Share,181.4,181.4,181.4,181.4,181.4,181.4,0.0,,12516.0,2270402.4,1.0,0.0,0.0,0.0,2270402.4,181.4
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,JBLB,Jeevan Bikas Laghubitta  Bittya Sanstha Ltd,1374.4,1374.4,1309.0,1313.8,1313.8,1309.0,4.7999999999999545,,3953.0,5207408.0,110.0,65.40000000000009,4.75844004656578,0.36669213139801027,47340.07272727273,1317.3306349607892
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,JFL,Janaki Finance Company Limited,405.2,412.0,405.1,412.0,412.0,408.0,4.0,,2094.0,853067.6,21.0,6.899999999999977,1.7028627838104584,0.9803921568627451,40622.26666666666,407.38662846227317
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,JHAPA,Jhapa Energy Limited,1480.0,1597.0,1471.0,1525.0,1525.0,1500.0,25.0,,22792.0,34694480.8,454.0,126.0,8.513513513513514,1.6666666666666667,76419.56123348017,1522.2218673218672
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,JOSHI,Joshi Hydropower Development Company Ltd,289.9,290.0,285.4,288.0,288.0,286.0,2.0,,8464.0,2434595.4,66.0,4.600000000000023,1.5867540531217739,0.6993006993006993,36887.80909090909,287.6412334593573
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1080.2,1092.0,1080.0,1085.1,1085.1,1100.0,-14.900000000000091,,386.0,419095.5,6.0,12.0,1.1109053878911312,-1.3545454545454627,69849.25,1085.7396373056995
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,KBL,Kumari Bank Limited,209.4,229.0,209.4,221.3,221.3,220.4,0.9000000000000057,,261078.0,57585773.0,616.0,19.599999999999994,9.360076408787007,0.4083484573502748,93483.39772727272,220.56922835321245
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,KBLD86,10.25% KBL Debenture 2086,1185.0,1185.0,1185.0,1257.0,1257.0,1185.0,72.0,,10.0,12387.5,2.0,0.0,0.0,6.075949367088607,6193.75,1238.75
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,KBSH,Kutheli Bukhari Small Hydropower Limited,1637.0,1637.0,1580.0,1617.9,1617.9,1590.0,27.90000000000009,,520.0,827970.8,20.0,57.0,3.481979230299328,1.754716981132081,41398.54,1592.2515384615385
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,KDBY,Kumari Dhanabriddhi Yojana,11.47,11.67,11.46,11.51,11.51,11.47,0.03999999999999915,,477100.0,5509311.0,65.0,0.20999999999999908,1.8308631211856936,0.3487358326067929,84758.63076923077,11.547497380004192
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,KDL,Kalinchowk Darshan Limited,835.0,839.9,827.1,835.5,835.5,835.0,0.5,,1405.0,1173235.1,56.0,12.799999999999955,1.5329341317365215,0.059880239520958084,20950.62678571429,835.0427758007119
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,KEF,Kumari Equity Fund,10.98,11.15,10.98,11.0,11.0,10.99,0.009999999999999787,,263899.0,2917153.9,33.0,0.16999999999999993,1.5482695810564657,0.09099181073703173,88398.60303030303,11.05405439202119
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,KHPL,Kalinchock Hydropower Limited,326.7,376.8,326.7,376.8,376.8,327.7,49.10000000000002,,60.0,21108.0,6.0,50.10000000000002,15.335169880624433,14.983216356423565,3518.0,351.8
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,KKHC,Khanikhola Hydropower Co. Ltd.,282.4,282.4,265.1,267.0,267.0,269.0,-2.0,,41702.0,11156395.7,204.0,17.299999999999955,6.126062322946161,-0.7434944237918215,54688.21421568627,267.52663421418634
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,850.0,928.5,850.0,874.9,874.9,872.0,2.8999999999999773,,316.0,276074.9,18.0,78.5,9.235294117647058,0.33256880733944694,15337.494444444446,873.6547468354431
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,KPCL,Kalika power Company Ltd,509.1,509.1,495.1,501.4,501.4,500.0,1.3999999999999773,,4194.0,2096099.6,49.0,14.0,2.7499508937340402,0.2799999999999954,42777.54285714286,499.7853123509776
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,KSBBL,Kamana Sewa Bikas Bank Limited,482.2,495.0,482.2,493.0,493.0,490.0,3.0,,65923.0,32469151.8,166.0,12.800000000000011,2.654500207382831,0.6122448979591837,195597.30000000002,492.531465497626
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,KSY,Kumari Sabal Yojana,9.74,10.0,9.6,9.83,9.83,9.74,0.08999999999999986,,8050.0,79713.5,16.0,0.40000000000000036,4.106776180698155,0.9240246406570828,4982.09375,9.902298136645962
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,LBBL,Lumbini Bikas Bank Ltd.,491.0,493.7,485.0,490.8,490.8,490.5,0.30000000000001137,,54662.0,26668484.9,162.0,8.699999999999989,1.771894093686352,0.06116207951070568,164620.27716049383,487.87978668910756
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,LBBLD89,11% L.B.B.L. Debenture 2089,1245.0,1280.0,1245.0,1280.0,1280.0,1260.0,20.0,,51.0,64370.0,2.0,35.0,2.8112449799196786,1.5873015873015872,32185.0,1262.1568627450981
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,LBLD86,10% Laxmi Bank Debenture 2086,1144.0,1144.0,1144.0,1208.0,1208.0,1175.0,33.0,,16.0,18368.0,2.0,0.0,0.0,2.8085106382978724,9184.0,1148.0
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,LBLD88,8.5% Laxmi Bank Debenture 2088,1087.4,1087.4,1063.0,1063.0,1063.0,1084.4,-21.40000000000009,,359.0,383525.0,5.0,24.40000000000009,2.2438844951259966,-1.9734415344891267,76705.0,1068.3147632311977
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,LEC,Liberty Energy Company Limited,242.2,242.2,230.0,233.5,233.5,233.4,0.09999999999999432,,124707.0,29074310.3,336.0,12.199999999999989,5.037159372419484,0.04284490145672421,86530.68541666667,233.1409648215417
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,LICN,Life Insurance Corporation (Nepal) Limited,815.0,822.5,810.2,818.0,818.0,815.0,3.0,,7644.0,6220128.4,61.0,12.299999999999955,1.5092024539877245,0.36809815950920244,101969.31803278689,813.7268969126112
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,936.0,960.0,936.0,955.0,955.0,936.2,18.799999999999955,,168.0,159134.0,10.0,24.0,2.564102564102564,2.00811792352061,15913.4,947.2261904761905
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,LSL,Laxmi Sunrise Bank Limited,226.9,226.9,222.0,225.0,225.0,225.8,-0.8000000000000114,,124190.0,27924275.5,215.0,4.900000000000006,2.1595416483032195,-0.35429583702392,129880.3511627907,224.85124003542958
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,LUK,Laxmi Unnati Kosh,10.3,10.34,10.15,10.15,10.15,10.2,-0.049999999999998934,,6700.0,68089.0,7.0,0.1899999999999995,1.8446601941747525,-0.49019607843136215,9727.0,10.162537313432836
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,LVF2,Laxmi Value Fund 2,10.0,10.3,10.0,10.0,10.0,9.92,0.08000000000000007,,3900.0,39740.0,22.0,0.3000000000000007,3.000000000000007,0.8064516129032264,1806.3636363636363,10.189743589743589
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,MABEL,Mabilung Energy Limited,740.0,748.9,723.2,736.4,736.4,739.0,-2.6000000000000227,,37564.0,27618230.1,357.0,25.699999999999932,3.472972972972964,-0.3518267929634672,77361.98907563026,735.2313411777234
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,MAKAR,Makar Jitumaya Suri Hydropower Limited,482.5,515.0,482.5,510.0,510.0,507.8,2.1999999999999886,,9660.0,4916780.0,81.0,32.5,6.7357512953367875,0.4332414336352872,60700.98765432099,508.98343685300205
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,MANDU,Mandu Hydropower Limited,820.0,835.0,820.0,830.0,830.0,830.0,0.0,,687.0,566746.0,23.0,15.0,1.8292682926829267,0.0,24641.130434782608,824.957787481805
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,890.0,905.0,866.0,882.0,882.0,892.0,-10.0,,829.0,732218.2,22.0,39.0,4.382022471910112,-1.1210762331838564,33282.645454545454,883.2547647768395
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,284.1,291.9,284.1,291.9,291.9,288.0,3.8999999999999773,,19196.0,5569076.4,223.0,7.7999999999999545,2.7455121436113883,1.3541666666666587,24973.43677130045,290.11650343821634
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,MBL,Machhapuchhre Bank Limited,254.0,254.9,250.0,253.2,253.2,254.0,-0.8000000000000114,,135690.0,34266566.2,184.0,4.900000000000006,1.9291338582677189,-0.3149606299212643,186231.3380434783,252.53567838455305
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,MBLD2085,10.25% Machhapuchhre Bank Debenture 2085,1164.0,1164.0,1129.1,1129.1,1129.1,1200.0,-70.90000000000009,,25.0,28576.5,2.0,34.90000000000009,2.9982817869415883,-5.908333333333341,14288.25,1143.06
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,MBLEF,MBL Equity Fund,10.0,10.25,10.0,10.23,10.23,10.03,0.20000000000000107,,121600.0,1238694.0,17.0,0.25,2.5,1.9940179461615262,72864.35294117648,10.186628289473685
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,MCHL,Menchhiyam Hydropower Limited,318.4,326.8,318.4,322.9,322.9,322.0,0.8999999999999773,,8972.0,2876661.0,71.0,8.400000000000034,2.63819095477388,0.27950310559005503,40516.35211267605,320.6265046812305
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,MDB,Miteri Development Bank Limited,610.0,612.4,606.0,612.4,612.4,611.0,1.3999999999999773,,4898.0,2985099.0,31.0,6.399999999999977,1.0491803278688487,0.22913256955809777,96293.51612903226,609.4526337280523
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,MEHL,Manakamana Engineering Hydropower Limited,385.0,391.0,380.0,380.0,380.0,380.1,-0.10000000000002274,,3553.0,1353494.4,49.0,11.0,2.857142857142857,-0.026308866087877594,27622.33469387755,380.9441035744441
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,MEL,Modi Energy Limited,235.0,248.0,235.0,248.0,248.0,242.0,6.0,,19013.0,4643268.6,174.0,13.0,5.531914893617021,2.479338842975207,26685.45172413793,244.21546310419185
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,MEN,Mountain Energy Nepal Limited,613.0,623.9,609.0,620.0,620.0,607.9,12.100000000000023,,146579.0,90416541.3,654.0,14.899999999999977,2.4306688417618236,1.9904589570653104,138251.59220183486,616.8451231076757
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,MERO,Mero Microfinance Bittiya Sanstha Ltd.,717.0,729.0,716.0,729.0,729.0,717.0,12.0,,4120.0,2973110.0,42.0,13.0,1.813110181311018,1.6736401673640167,70788.33333333333,721.6286407766991
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,MFIL,Manjushree Finance Ltd.,780.0,815.0,780.0,791.0,791.0,794.0,-3.0,,18374.0,14501543.7,150.0,35.0,4.487179487179487,-0.3778337531486146,96676.958,789.2426091215848
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,MFLD85,9.5% Manjushree Finance Limited Debenture 2085,1120.7,1120.7,1064.0,1064.0,1064.0,1134.5,-70.5,,10697.0,11390580.5,11.0,56.700000000000045,5.059337913803876,-6.21419127368885,1035507.3181818182,1064.8387865756754
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,MHCL,Molung Hydropower Company Limited,358.5,365.0,356.1,360.0,360.0,362.0,-2.0,,2517.0,910189.0,50.0,8.899999999999977,2.482566248256618,-0.5524861878453038,18203.78,361.616607071911
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,MHL,Mandakini Hydropower Limited,504.0,506.9,500.0,506.5,506.5,505.1,1.3999999999999773,,10989.0,5520641.1,71.0,6.899999999999977,1.3690476190476146,0.27717283706196344,77755.50845070422,502.37884247884244
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,MHNL,Mountain Hydro Nepal Limited,274.0,275.8,270.0,273.9,273.9,274.0,-0.10000000000002274,,11115.0,3028528.3,65.0,5.800000000000011,2.1167883211678875,-0.0364963503649718,46592.74307692307,272.47218173639226
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,MKCL,Muktinath Krishi Company Limited,1295.0,1299.0,1272.0,1296.0,1296.0,1290.0,6.0,,1071.0,1374103.0,28.0,27.0,2.084942084942085,0.46511627906976744,49075.107142857145,1283.0093370681607
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,MKHC,Maya Khola Hydropower Company Limited,337.0,337.0,326.0,334.4,334.4,337.0,-2.6000000000000227,,27800.0,9248814.9,143.0,11.0,3.2640949554896146,-0.7715133531157338,64677.027272727275,332.69118345323744
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,MKHL,Mai Khola Hydropower Limited,559.0,559.0,550.0,552.0,552.0,558.0,-6.0,,3047.0,1681302.2,65.0,9.0,1.6100178890876566,-1.0752688172043012,25866.187692307692,551.7893665900885
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,MKJC,Mailung Khola Jal Vidhyut Company Limited,509.5,513.0,497.0,512.6,512.6,505.9,6.7000000000000455,,9478.0,4816207.0,65.0,16.0,3.140333660451423,1.3243724056137667,74095.4923076923,508.1459168600971
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1195.0,1200.0,1190.0,1200.0,1200.0,1196.0,4.0,,1014.0,1211923.0,19.0,10.0,0.8368200836820083,0.33444816053511706,63785.42105263158,1195.1903353057198
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,MLBL,Mahalaxmi Bikas Bank Ltd.,366.0,373.0,366.0,369.9,369.9,367.0,2.8999999999999773,,15867.0,5853170.7,96.0,7.0,1.912568306010929,0.7901907356948167,60970.528125000004,368.8895632444697
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1289.0,1293.0,1254.3,1290.0,1290.0,1289.0,1.0,,320.0,405358.2,14.0,38.700000000000045,3.002327385570213,0.07757951900698215,28954.157142857144,1266.744375
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1830.0,1835.0,1800.0,1819.0,1819.0,1801.0,18.0,,462.0,835216.0,18.0,35.0,1.912568306010929,0.9994447529150472,46400.88888888889,1807.82683982684
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,MMF1,Mega Mutual Fund -1,9.32,9.6,9.32,9.48,9.48,9.55,-0.07000000000000028,,15997.0,150287.59,32.0,0.27999999999999936,3.0042918454935554,-0.7329842931937203,4696.4871875,9.394735887978996
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,520.0,535.0,519.0,531.0,531.0,513.0,18.0,,20298.0,10721973.1,208.0,16.0,3.076923076923077,3.508771929824561,51547.94759615384,528.2280569514238
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,MNBBL,Muktinath Bikas Bank Ltd.,376.5,377.0,371.0,376.0,376.0,375.0,1.0,,33110.0,12410323.8,198.0,6.0,1.593625498007968,0.26666666666666666,62678.40303030304,374.82101479915434
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,MND84/85,Muktinath Debenture 2084/85,1075.0,1075.0,1061.0,1061.0,1061.0,1072.7,-11.700000000000045,,804.0,854446.2,5.0,14.0,1.302325581395349,-1.0907056959075272,170889.24,1062.7440298507463
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,MNMF1,Muktinath Mutual Fund 1,9.73,10.03,9.73,10.01,10.01,9.8,0.20999999999999908,,30730.0,302404.7,27.0,0.29999999999999893,3.0832476875642234,2.142857142857133,11200.174074074075,9.840699642043607
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,MPFL,Multipurpose Finance Company  Limited,616.2,623.0,610.1,620.9,620.9,619.9,1.0,,9601.0,5915823.1,53.0,12.899999999999977,2.0934761441090517,0.16131634134537828,111619.30377358489,616.1673888136652
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,MSHL,Mid Solu Hydropower Limited,707.0,707.0,692.3,694.0,694.0,708.0,-14.0,,1422.0,989765.9,24.0,14.700000000000045,2.0792079207920855,-1.977401129943503,41240.245833333334,696.0379043600562
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1235.0,1271.0,1235.0,1256.0,1256.0,1243.5,12.5,,1124.0,1400958.8,29.0,36.0,2.91497975708502,1.0052271813429836,48308.92413793103,1246.4046263345197
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,NABBC,Narayani Development Bank Limited,960.0,1018.0,917.0,960.0,960.0,941.9,18.100000000000023,,4892.0,4689937.1,61.0,101.0,10.520833333333334,1.9216477333050244,76884.21475409836,958.6952371218315
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,NABIL,Nabil Bank Limited,538.7,540.0,534.0,537.0,537.0,537.0,0.0,,68884.0,37050047.9,496.0,6.0,1.1137924633376646,0.0,74697.67721774193,537.8614467800941
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,NABILD2089,7% Nabil Debenture 2089,1102.0,1102.0,1102.0,1102.0,1102.0,1135.0,-33.0,,25.0,27550.0,1.0,0.0,0.0,-2.907488986784141,27550.0,1102.0
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,NABILD87,9% Nabil Debenture 2087,1133.1,1133.1,1133.1,1133.1,1133.1,1150.0,-16.90000000000009,,25.0,28327.5,1.0,0.0,0.0,-1.469565217391312,28327.5,1133.1
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,745.0,756.0,736.0,756.0,756.0,745.0,11.0,,1017.0,761676.0,22.0,20.0,2.684563758389262,1.476510067114094,34621.63636363636,748.9439528023598
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,NBBD2085,10.25% NBBL Debenture 2085,1127.0,1127.0,1103.0,1103.0,1103.0,1125.9,-22.90000000000009,,425.0,470322.5,5.0,24.0,2.129547471162378,-2.0339284128253032,94064.5,1106.6411764705883
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,NBF2,NABIL BALANCED FUND-2,10.0,10.19,9.73,10.19,10.19,10.0,0.1899999999999995,,66915.0,679690.9,15.0,0.4599999999999991,4.599999999999991,1.899999999999995,45312.72666666667,10.157526712994096
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,NBF3,Nabil Balanced Fund-3,9.98,9.98,9.9,9.98,9.98,9.98,0.0,,8050.0,79957.5,21.0,0.08000000000000007,0.8016032064128262,0.0,3807.5,9.932608695652174
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,NBL,Nepal Bank Limited,257.5,274.8,257.5,273.7,273.7,271.0,2.6999999999999886,,59175.0,16182374.6,260.0,17.30000000000001,6.718446601941752,0.9963099630996268,62239.902307692304,273.4664064216307
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,NBLD85,Nabil Debenture 2085,1084.0,1085.0,1084.0,1085.0,1085.0,1085.0,0.0,,40125.0,43535525.0,4.0,1.0,0.09225092250922509,0.0,10883881.25,1084.997507788162
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,NBLD87,8.5% Nepal Bank Debenture 2087,1110.1,1110.1,1110.1,1110.1,1110.1,1130.0,-19.90000000000009,,80.0,88808.0,1.0,0.0,0.0,-1.7610619469026627,88808.0,1110.1
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1565.0,1565.0,1532.0,1563.0,1563.0,1557.0,6.0,,386.0,594677.6,16.0,33.0,2.1086261980830674,0.3853564547206166,37167.35,1540.6155440414507
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,NFS,Nepal Finance Ltd.,572.2,578.9,564.1,570.0,570.0,573.0,-3.0,,6610.0,3778767.4,65.0,14.799999999999955,2.5865082139112117,-0.5235602094240838,58134.88307692308,571.6743419062027
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,NGPL,Ngadi Group Power Ltd.,455.0,458.1,450.0,455.5,455.5,453.5,2.0,,345642.0,157012496.5,662.0,8.100000000000023,1.7802197802197852,0.4410143329658214,237178.99773413897,454.26336064482905
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,NHDL,Nepal Hydro Developers Ltd.,651.7,651.7,635.0,642.2,642.2,633.0,9.200000000000045,,1195.0,772521.5,22.0,16.700000000000045,2.562528770906866,1.453396524486579,35114.61363636364,646.4615062761507
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,NHPC,National Hydro Power Company Limited,280.0,305.0,280.0,301.0,301.0,293.0,8.0,,1073288.0,321530116.0,1982.0,25.0,8.928571428571429,2.7303754266211606,162225.08375378407,299.5748727275438
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,NIBLGF,NIBL Growth Fund,9.78,9.78,9.31,9.32,9.32,9.5,-0.17999999999999972,,3150.0,29822.0,12.0,0.46999999999999886,4.805725971370132,-1.8947368421052602,2485.1666666666665,9.467301587301588
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,NIBLSTF,NIBL Stable Fund,9.16,9.34,9.16,9.33,9.33,9.34,-0.009999999999999787,,3810.0,34995.6,18.0,0.17999999999999972,1.9650655021834031,-0.10706638115631464,1944.1999999999998,9.1851968503937
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,NIBSF2,NIBL Samriddhi Fund -2,9.19,9.6,9.19,9.58,9.58,9.46,0.11999999999999922,,5950.0,56117.0,12.0,0.41000000000000014,4.461371055495105,1.2684989429175393,4676.416666666667,9.43142857142857
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,NICA,NIC Asia Bank Ltd.,354.0,354.0,349.0,350.5,350.5,347.3,3.1999999999999886,,56407.0,19837004.2,258.0,5.0,1.4124293785310735,0.9213936078318423,76887.61317829457,351.67628485826225
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,NICAD2091,7% NIC ASIA Debenture 2091,1051.5,1065.0,1051.5,1065.0,1065.0,1084.0,-19.0,,50.0,52912.5,2.0,13.5,1.2838801711840229,-1.7527675276752765,26456.25,1058.25
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,NICBF,NIC Asia Balanced Fund,9.7,9.8,9.7,9.7,9.7,9.75,-0.05000000000000071,,5365.0,52050.5,5.0,0.10000000000000142,1.0309278350515612,-0.5128205128205201,10410.1,9.701863932898416
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,NICFC,NIC Asia Flexi CAP Fund,9.35,9.59,9.32,9.59,9.59,9.55,0.03999999999999915,,12400.0,116759.0,20.0,0.2699999999999996,2.887700534759354,0.418848167539258,5837.95,9.416048387096774
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,NICGF2,NIC ASIA Growth Fund-2,9.8,9.8,9.28,9.72,9.72,9.69,0.030000000000001137,,1600.0,15205.0,15.0,0.5200000000000014,5.306122448979606,0.309597523219826,1013.6666666666666,9.503125
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,NICL,Nepal Insurance Co. Ltd.,501.1,514.0,501.1,510.0,510.0,506.0,4.0,,10260.0,5222894.8,90.0,12.899999999999977,2.574336459788461,0.7905138339920948,58032.16444444444,509.05407407407404
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,580.0,596.0,571.1,579.9,579.9,588.5,-8.600000000000023,,8337.0,4825957.7,124.0,24.899999999999977,4.2931034482758585,-1.461342395921839,38919.01370967742,578.8602255007797
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,NICSF,NIC Asia Select Fund 30,9.07,9.34,9.07,9.32,9.32,9.3,0.019999999999999574,,4925.0,45350.5,16.0,0.2699999999999996,2.9768467475192897,0.2150537634408556,2834.40625,9.208223350253807
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,NIFRA,Nepal Infrastructure Bank Limited,269.9,269.9,265.2,269.0,269.0,266.7,2.3000000000000114,,93897.0,25085140.8,525.0,4.699999999999989,1.7413856984068135,0.8623922009748825,47781.220571428574,267.1559346943992
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,NIFRAGED,Nifra Green Energy Debenture 6% - 2088/89,1062.0,1062.0,1054.0,1054.0,1054.0,1094.8,-40.799999999999955,,213.0,224815.0,3.0,8.0,0.7532956685499058,-3.7267080745341574,74938.33333333333,1055.469483568075
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,NIL,Neco Insurance Limited,633.4,633.4,625.1,632.0,632.0,627.0,5.0,,5380.0,3389786.1,51.0,8.299999999999955,1.3103883801705012,0.7974481658692184,66466.39411764705,630.0717657992565
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,NIMB,Nepal Investment Mega Bank Limited,210.0,210.0,198.6,200.6,200.6,200.7,-0.09999999999999432,,132132.0,26494744.5,402.0,11.400000000000006,5.4285714285714315,-0.04982561036372413,65907.32462686567,200.51724411951685
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,NIMBD90,10% NIMB Debenture 2090,1223.0,1223.0,1218.0,1218.0,1218.0,1245.0,-27.0,,53.0,64679.0,3.0,5.0,0.4088307440719542,-2.1686746987951806,21559.666666666668,1220.3584905660377
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,NLG,NLG Insurance Company Ltd.,574.0,585.0,569.0,574.0,574.0,583.9,-9.899999999999977,,29737.0,17001280.5,146.0,16.0,2.7874564459930316,-1.6954958040760366,116447.12671232877,571.7214413020815
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,NLIC,Nepal Life Insurance Co. Ltd.,770.1,776.0,765.2,774.2,774.2,768.2,6.0,,11818.0,9127959.7,110.0,10.799999999999955,1.4024152707440534,0.7810466024472793,82981.45181818181,772.3777035031308
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,NLICL,National Life Insurance Co. Ltd.,591.0,597.9,585.2,594.0,594.0,591.0,3.0,,20475.0,12036736.0,65.0,12.699999999999932,2.148900169204726,0.5076142131979695,185180.55384615384,587.8747741147741
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,NMB,NMB Bank Limited,251.0,251.0,245.0,249.4,249.4,248.0,1.4000000000000057,,43585.0,10804689.5,154.0,6.0,2.3904382470119523,0.5645161290322603,70160.32142857143,247.89926580245498
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,NMB50,NMB 50,10.57,10.84,10.57,10.84,10.84,10.84,0.0,,600.0,6405.0,3.0,0.2699999999999996,2.554399243140961,0.0,2135.0,10.675
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,NMBD2085,10 % NMB DEBENTURE 2085,1160.0,1160.0,1160.0,1160.0,1160.0,1160.0,0.0,,50.0,58000.0,2.0,0.0,0.0,0.0,29000.0,1160.0
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,NMBHF2,NMB Hybrid Fund L- II,9.6,9.88,9.6,9.64,9.64,9.64,0.0,,155600.0,1503378.0,31.0,0.28000000000000114,2.9166666666666785,0.0,48496.06451612903,9.66181233933162
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,NMBMF,NMB  Microfinance Bittiya Sanstha Ltd.,635.0,646.8,628.0,637.0,637.0,647.0,-10.0,,2557.0,1619311.7,30.0,18.799999999999955,2.9606299212598355,-1.545595054095827,53977.056666666664,633.2857645678529
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,NMFBS,National Laghubitta Bittiya Sanstha Limited,1155.0,1155.0,1137.1,1140.0,1140.0,1140.2,-0.20000000000004547,,3403.0,3886725.6,38.0,17.90000000000009,1.5497835497835577,-0.01754078231889541,102282.25263157894,1142.1468116367912
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,NMIC,Nepal Micro Insurance Company Limited,1065.0,1067.0,1030.3,1049.8,1049.8,1045.0,4.7999999999999545,,4242.0,4419131.2,105.0,36.700000000000045,3.446009389671366,0.45933014354066554,42086.96380952381,1041.7565299387081
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,586.1,595.0,581.0,590.0,590.0,588.0,2.0,,7313.0,4303556.8,67.0,14.0,2.3886708752772563,0.3401360544217687,64232.19104477612,588.4803500615342
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,NRIC,Nepal Reinsurance Company Limited,922.0,922.0,905.6,911.0,911.0,916.8,-5.7999999999999545,,16816.0,15321507.8,213.0,16.399999999999977,1.778741865509759,-0.6326352530540963,71931.96150234742,911.1267721217888
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,NRM,Nepal Republic Media Limited,390.0,404.0,390.0,393.3,393.3,399.9,-6.599999999999966,,35938.0,14265543.0,310.0,14.0,3.5897435897435894,-1.6504126031507793,46017.88064516129,396.94871723523846
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,NRN,NRN Infrastructure and Development Limited,1409.0,1430.0,1390.0,1397.0,1397.0,1400.0,-3.0,,52693.0,73869569.8,340.0,40.0,2.8388928317955995,-0.2142857142857143,217263.44058823527,1401.8858254417094
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,NSIF2,NMB Sulav Investment Fund - 2,10.73,10.9,10.71,10.83,10.83,10.72,0.10999999999999943,,143680.0,1554410.2,15.0,0.1899999999999995,1.7707362534948694,1.0261194029850693,103627.34666666666,10.818556514476615
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,NSY,Nepal Life Samriddhi Lagani Yojana,9.46,9.7,9.46,9.69,9.69,9.53,0.16000000000000014,,5000.0,47876.0,30.0,0.23999999999999844,2.5369978858350786,1.6789087093389312,1595.8666666666666,9.5752
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,NTC,Nepal Doorsanchar Company Limited,904.0,904.0,896.0,900.0,900.0,900.0,0.0,,14697.0,13234269.6,189.0,8.0,0.8849557522123894,0.0,70022.59047619047,900.474219228414
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,658.0,667.9,658.0,665.0,665.0,658.0,7.0,,2990.0,1979699.6,42.0,9.899999999999977,1.504559270516714,1.0638297872340425,47135.704761904766,662.106889632107
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,NWCL,Nepal Warehousing Company Limited ,805.7,817.0,805.7,811.1,811.1,810.2,0.8999999999999773,,885.0,718098.8,33.0,11.299999999999955,1.4025071366513533,0.11108368304122158,21760.5696969697,811.4110734463277
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,NYADI,Nyadi Hydropower Limited,398.6,400.1,393.6,395.2,395.2,398.3,-3.1000000000000227,,5751.0,2289696.2,78.0,6.5,1.630707476166583,-0.7783078081847911,29355.07948717949,398.1387932533473
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,OHL,Oriental Hotels Limited,692.5,700.0,692.5,699.0,699.0,696.0,3.0,,804.0,561765.0,12.0,7.5,1.083032490974729,0.43103448275862066,46813.75,698.7126865671642
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,OMPL,Om Megashree Pharmaceuticals Limited,1175.0,1195.0,1169.0,1195.0,1195.0,1185.0,10.0,,2328.0,2759217.0,86.0,26.0,2.2127659574468086,0.8438818565400843,32083.918604651164,1185.2306701030927
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,PBD84,10.15% Prime Debenture 2084,1140.0,1140.0,1084.0,1084.0,1084.0,1140.0,-56.0,,225.0,248320.0,5.0,56.0,4.912280701754386,-4.912280701754386,49664.0,1103.6444444444444
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,PBD85,8.75 % Prime Debenture 2085,1082.0,1082.0,1063.0,1063.0,1063.0,1081.0,-18.0,,650.0,693209.5,6.0,19.0,1.756007393715342,-1.6651248843663276,115534.91666666667,1066.476153846154
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,PBD88,10% Prime Debenture 2088,1215.0,1215.0,1215.0,1215.0,1215.0,1212.0,3.0,,25.0,30375.0,1.0,0.0,0.0,0.24752475247524752,30375.0,1215.0
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,PBLD87,8.5% Prabhu Bank Debenture 2087,1120.0,1120.0,1120.0,1120.0,1120.0,1112.0,8.0,,50.0,56000.0,2.0,0.0,0.0,0.7194244604316548,28000.0,1120.0
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,PCBL,Prime Commercial Bank Ltd.,246.0,247.6,242.5,247.0,247.0,245.7,1.3000000000000114,,49594.0,12182557.6,149.0,5.099999999999994,2.073170731707315,0.5291005291005337,81762.13154362416,245.6457958624027
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,PCIL,Palpa Cement Industries Limited,800.0,839.9,800.0,820.0,820.0,839.9,-19.899999999999977,,66085.0,54409805.0,1713.0,39.89999999999998,4.987499999999997,-2.36932968210501,31762.875072971394,823.3306347885299
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,PFL,Pokhara Finance Ltd.,382.9,382.9,376.0,376.5,376.5,378.0,-1.5,,3344.0,1259275.0,32.0,6.899999999999977,1.8020370854008823,-0.3968253968253968,39352.34375,376.5774521531101
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,PHCL,Peoples Hydropower Company Limited,308.0,313.9,308.0,311.0,311.0,310.0,1.0,,65556.0,20372989.9,223.0,5.899999999999977,1.9155844155844082,0.3225806451612903,91358.699103139,310.7723152724388
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,PMHPL,Panchakanya Mai Hydropower Ltd,358.5,359.5,346.5,349.0,349.0,351.0,-2.0,,9150.0,3193486.8,56.0,13.0,3.626220362622036,-0.5698005698005698,57026.549999999996,349.0149508196721
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,PMLI,Prabhu Mahalaxmi Life Insurance Limited,462.3,470.0,462.3,469.6,469.6,465.2,4.400000000000034,,1759.0,818509.9,93.0,7.699999999999989,1.6655851178888144,0.9458297506448913,8801.181720430108,465.32683342808417
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,PPCL,Panchthar Power Compant Limited,395.0,395.0,380.2,390.0,390.0,384.4,5.600000000000023,,27569.0,10675195.2,86.0,14.800000000000011,3.7468354430379778,1.456815816857446,124130.17674418604,387.21735282382383
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,PPL,People's Power Limited,360.0,365.8,355.0,360.8,360.8,365.8,-5.0,,50534.0,18195044.8,208.0,10.800000000000011,3.000000000000003,-1.366867140513942,87476.17692307693,360.05550322555115
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,PRIN,Prabhu Insurance Ltd.,669.0,669.0,661.1,667.8,667.8,664.9,2.8999999999999773,,4490.0,2993528.2,42.0,7.899999999999977,1.1808669656203254,0.4361558129041927,71274.48095238095,666.7100668151448
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,PROFL,Progressive Finance Limited,454.9,454.9,441.0,441.0,441.0,443.0,-2.0,,3077.0,1363465.0,28.0,13.899999999999977,3.055616619037146,-0.4514672686230248,48695.17857142857,443.1150471238219
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,PRSF,Prabhu Smart Fund,12.92,13.05,12.92,13.05,13.05,12.92,0.13000000000000078,,149815.0,1949392.05,37.0,0.13000000000000078,1.0061919504644024,1.0061919504644024,52686.27162162162,13.011995127323699
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,PRVU,Prabhu  Bank Limited,200.0,200.8,199.0,200.4,200.4,200.0,0.4000000000000057,,69059.0,13820829.3,300.0,1.8000000000000114,0.9000000000000057,0.20000000000000281,46069.431000000004,200.13074762159894
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,PSF,Prabhu Select Fund,12.3,12.54,12.3,12.54,12.54,12.3,0.23999999999999844,,14250.0,176870.5,23.0,0.23999999999999844,1.951219512195109,1.951219512195109,7690.021739130435,12.411964912280702
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,PURE,Pure Energy Limited,980.0,980.0,959.9,969.0,969.0,973.0,-4.0,,11438.0,11039027.9,159.0,20.100000000000023,2.051020408163268,-0.41109969167523125,69427.84842767296,965.1187183073964
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,RADHI,Radhi Bidyut Company Ltd,795.0,795.0,775.1,785.0,785.0,792.0,-7.0,,91971.0,72365724.5,225.0,19.899999999999977,2.5031446540880475,-0.8838383838383838,321625.4422222222,786.8319850822542
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,RAWA,Rawa Energy Development Limited,580.0,584.0,576.0,584.0,584.0,580.5,3.5,,789.0,458748.0,22.0,8.0,1.3793103448275863,0.6029285099052542,20852.18181818182,581.4296577946768
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,RBBF40,RBB Focus 40,9.3,9.85,9.3,9.61,9.61,9.31,0.29999999999999893,,10000.0,96144.0,14.0,0.5499999999999989,5.9139784946236436,3.222341568206218,6867.428571428572,9.6144
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,RBCL,Rastriya Beema Company Limited,15300.0,15635.0,15120.0,15635.0,15635.0,15347.7,287.2999999999993,,640.0,9881015.0,47.0,515.0,3.366013071895425,1.8719417241671341,210234.36170212767,15439.0859375
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,RBCLPO,Rastriya Beema Company Limited Promoter Share,11990.0,12725.4,11990.0,12162.0,12162.0,11895.0,267.0,,200.0,2462808.0,14.0,735.3999999999996,6.133444537114259,2.2446406052963432,175914.85714285713,12314.04
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,RFPL,River Falls Power Limited,380.0,386.2,375.1,381.0,381.0,379.8,1.1999999999999886,,22090.0,8398542.7,153.0,11.099999999999966,2.9210526315789385,0.31595576619273,54892.435947712416,380.19659121774555
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,RHGCL,Rapti Hydro And General Construction Limited,312.0,314.0,306.0,306.6,306.6,313.9,-7.2999999999999545,,50694.0,15676170.9,212.0,8.0,2.564102564102564,-2.325581395348823,73944.20235849057,309.2312877263582
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,285.0,287.0,281.0,283.0,283.0,284.0,-1.0,,17437.0,4944984.4,107.0,6.0,2.1052631578947367,-0.35211267605633806,46214.80747663552,283.5914664219763
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,RIDI,Ridi Power Company Limited,365.0,385.0,365.0,376.0,376.0,364.9,11.100000000000023,,1144591.0,432764226.5,2592.0,20.0,5.47945205479452,3.0419292956974577,166961.50713734567,378.0950806882109
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,RLEL,Ridge Line Energy Limited,1027.1,1085.0,1027.1,1075.0,1075.0,1080.0,-5.0,,12266.0,13113942.0,387.0,57.90000000000009,5.637231038847249,-0.4629629629629629,33886.15503875969,1069.129463557802
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,RLFL,Reliance Finance Ltd.,444.9,445.0,434.0,436.2,436.2,442.5,-6.300000000000011,,10965.0,4803812.2,77.0,11.0,2.4724657226343,-1.4237288135593245,62387.17142857143,438.1041678066576
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,RMF1,RBB Mutual Fund 1,10.0,10.01,9.7,9.85,9.85,10.05,-0.20000000000000107,,14610.0,145688.0,15.0,0.3100000000000005,3.100000000000005,-1.9900497512437916,9712.533333333333,9.97180013689254
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,RMF2,RBB Mutual Fund 2,9.81,10.4,9.81,10.4,10.4,10.1,0.3000000000000007,,900.0,9061.0,4.0,0.5899999999999999,6.014271151885829,2.9702970297029774,2265.25,10.067777777777778
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,RNLI,Reliable Nepal Life Insurance Limited,465.0,473.0,465.0,468.2,468.2,469.4,-1.1999999999999886,,9758.0,4567711.9,203.0,8.0,1.7204301075268817,-0.25564550489986976,22501.043842364536,468.0991904078705
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,675.2,676.0,665.0,665.0,665.0,675.0,-10.0,,3529.0,2364444.9,48.0,11.0,1.6291469194312795,-1.4814814814814816,49259.268749999996,670.0042221592519
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,RSML,Reliance Spinning Mills Limited,3969.0,3969.0,3700.0,3745.0,3745.0,3780.0,-35.0,,22770.0,85475090.4,607.0,269.0,6.777525825144873,-0.9259259259259258,140815.63492586493,3753.8467457180504
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,RSY,Reliable Samriddhi Yojana,10.26,10.43,10.15,10.22,10.22,10.4,-0.17999999999999972,,38847.0,399358.51,24.0,0.27999999999999936,2.7290448343079863,-1.7307692307692282,16639.937916666666,10.280292171853683
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,RURU,Ru Ru Jalbidhyut Pariyojana Limited,650.0,685.0,650.0,669.9,669.9,667.0,2.8999999999999773,,11618.0,7748381.3,82.0,35.0,5.384615384615385,0.4347826086956488,94492.45487804878,666.9290153210535
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SABBL,Salapa Bikas Bank Limited,1291.0,1291.0,1217.1,1220.0,1220.0,1230.0,-10.0,,10696.0,13182154.0,289.0,73.90000000000009,5.724244771494972,-0.8130081300813009,45612.989619377164,1232.4377337322364
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SADBL,Shangrila Development Bank Ltd.,432.0,432.0,409.0,414.9,414.9,414.0,0.8999999999999773,,35172.0,14512353.5,154.0,23.0,5.324074074074074,0.21739130434782059,94236.06168831169,412.6109831684294
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SAGAR,Sagar Distillery Limited,1720.0,1725.0,1700.0,1702.1,1702.1,1720.1,-18.0,,9335.0,15997374.9,154.0,25.0,1.4534883720930232,-1.0464507877448987,103879.0577922078,1713.6984359935727
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SAGF,Sanima Growth Fund,10.2,10.2,10.2,10.2,10.2,10.2,0.0,,3300.0,33660.0,6.0,0.0,0.0,0.0,5610.0,10.2
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SAHAS,Sahas Urja Limited,716.6,716.6,678.1,687.0,687.0,682.5,4.5,,198887.0,136965253.6,1136.0,38.5,5.37259279933017,0.6593406593406593,120568.00492957747,688.6586534062055
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SAIL,Shreenagar Agritech Industries Limited,1083.0,1148.0,1083.0,1139.0,1139.0,1140.0,-1.0,,23109.0,26315873.5,331.0,65.0,6.001846722068329,-0.08771929824561403,79504.1495468278,1138.771625773508
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SALICO,Sagarmatha Lumbini Insurance Co. Limited,597.0,600.0,595.0,598.0,598.0,596.0,2.0,,1492.0,891287.0,19.0,5.0,0.8375209380234505,0.33557046979865773,46909.84210526316,597.377345844504
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SANIMA,Sanima Bank Limited,368.0,369.5,360.4,368.0,368.0,367.0,1.0,,192221.0,69902416.7,291.0,9.100000000000023,2.4728260869565277,0.2724795640326975,240214.49037800689,363.6565031916388
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SANVI,Sanvi Energy Limited,695.4,735.0,695.4,724.9,724.9,732.0,-7.100000000000023,,26684.0,19315629.6,282.0,39.60000000000002,5.694564279551341,-0.9699453551912599,68495.14042553192,723.8655973617149
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SAPDBL,Saptakoshi Development Bank Ltd,780.6,810.1,780.6,808.3,808.3,792.0,16.299999999999955,,27880.0,22287503.7,211.0,29.5,3.7791442480143473,2.058080808080802,105627.97962085308,799.4083106169297
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SARBTM,Sarbottam Cement Limited,875.0,875.0,860.0,869.0,869.0,865.1,3.8999999999999773,,11757.0,10188736.2,103.0,15.0,1.7142857142857144,0.45081493468962863,98919.76893203883,866.6102066853789
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SBCF,Sunrise Bluechip Fund,9.77,9.85,9.77,9.83,9.83,9.98,-0.15000000000000036,,7450.0,72968.5,11.0,0.08000000000000007,0.8188331627430918,-1.5030060120240516,6633.5,9.794429530201342
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SBD89,10.25% Sanima Debenture 2089,1242.0,1242.0,1195.0,1195.0,1195.0,1280.0,-85.0,,90.0,110000.0,3.0,47.0,3.784219001610306,-6.640625,36666.666666666664,1222.2222222222222
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SBI,Nepal SBI Bank Limited,396.5,402.0,396.5,400.0,400.0,403.0,-3.0,,64515.0,25740876.2,82.0,5.5,1.3871374527112232,-0.7444168734491315,313913.1243902439,398.9905634348601
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SBIBD86,10% Nepal SBI Bank Debenture 2086,1127.5,1127.5,1127.4,1127.4,1127.4,1140.0,-12.599999999999909,,35.0,39461.5,2.0,0.09999999999990905,0.008869179600878851,-1.1052631578947287,19730.75,1127.4714285714285
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SBID89,9% Nepal SBI Bank Rinpatra 2089,1145.2,1150.0,1145.2,1150.0,1150.0,1145.2,4.7999999999999545,,65.0,74582.0,2.0,4.7999999999999545,0.419140761439046,0.419140761439046,37291.0,1147.4153846153847
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SBL,Siddhartha Bank Limited,400.0,406.0,400.0,405.0,405.0,400.0,5.0,,123803.0,49853636.8,284.0,6.0,1.5,1.25,175540.9746478873,402.685207951342
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SBLD2091,7.25% SBL Debenture 2091,1066.0,1066.0,1061.0,1061.0,1061.0,1061.3,-0.2999999999999545,,50.0,53175.0,2.0,5.0,0.46904315196998125,-0.028267219447842693,26587.5,1063.5
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SBLD89,10.75% SBL Debenture 2089,1255.0,1255.0,1255.0,1255.0,1255.0,1291.0,-36.0,,25.0,31375.0,1.0,0.0,0.0,-2.78853601859024,31375.0,1255.0
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SCB,Standard Chartered Bank Limited,664.9,664.9,655.0,658.9,658.9,659.8,-0.8999999999999773,,7085.0,4675251.3,79.0,9.899999999999977,1.488945706121218,-0.13640497120339154,59180.39620253164,659.8802117148906
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SEF,Siddhartha Equity Fund,10.3,10.3,10.2,10.2,10.2,10.19,0.009999999999999787,,57000.0,586000.0,8.0,0.10000000000000142,0.9708737864077808,0.09813542688910488,73250.0,10.280701754385966
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SFCL,Samriddhi Finance Company Limited,379.9,383.0,375.0,377.5,377.5,378.0,-0.5,,3397.0,1283968.0,23.0,8.0,2.10581732034746,-0.13227513227513227,55824.69565217391,377.971151015602
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SFEF,Sunrise Focused Equity Fund,10.2,10.3,10.1,10.1,10.1,10.38,-0.28000000000000114,,2221.0,22647.1,7.0,0.20000000000000107,1.960784313725501,-2.697495183044327,3235.2999999999997,10.19680324178298
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SGHC,Swet-Ganga Hydropower & Construction Limited ,379.0,382.4,376.0,380.0,380.0,379.0,1.0,,10937.0,4139456.9,103.0,6.399999999999977,1.6886543535619993,0.2638522427440633,40188.90194174757,378.4819328883606
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SGIC,Sanima GIC Insurance Limited,442.7,470.0,442.7,465.4,465.4,466.0,-0.6000000000000227,,22687.0,10495651.8,157.0,27.30000000000001,6.166704314434157,-0.12875536480687183,66851.28535031847,462.6284568254948
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SHEL,Singati Hydro Energy Limited,320.9,325.4,320.0,322.8,322.8,320.9,1.900000000000034,,139850.0,45064666.1,445.0,5.399999999999977,1.6827672172016135,0.5920847616079883,101268.91258426967,322.23572470504115
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SHINE,Shine Resunga Development Bank Ltd.,419.0,419.1,415.1,418.0,418.0,416.5,1.5,,21104.0,8818123.1,95.0,4.0,0.9546539379474941,0.36014405762304924,92822.34842105262,417.84131444275965
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SHIVM,SHIVAM CEMENTS LTD,695.0,695.0,684.5,685.0,685.0,689.0,-4.0,,105545.0,72654028.0,532.0,10.5,1.5107913669064748,-0.5805515239477503,136567.72180451127,688.3701549102278
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SHL,Soaltee Hotel Limited,508.0,512.0,505.0,511.0,511.0,508.0,3.0,,20202.0,10275302.8,69.0,7.0,1.3779527559055118,0.5905511811023622,148917.431884058,508.62799722799724
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1549.0,1549.0,1460.1,1472.7,1472.7,1549.0,-76.29999999999995,,242.0,362413.8,11.0,88.90000000000009,5.7391865719819295,-4.925758553905743,32946.70909090909,1497.577685950413
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SHPC,Sanima Mai Hydropower Ltd.,514.5,555.0,514.5,528.7,528.7,525.0,3.7000000000000455,,76745.0,41094888.2,198.0,40.5,7.871720116618077,0.7047619047619134,207549.94040404042,535.4731669815624
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SICL,Shikhar Insurance Co. Ltd.,609.1,624.9,609.1,619.9,619.9,615.1,4.7999999999999545,,5296.0,3267890.3,65.0,15.799999999999955,2.5939911344606723,0.78036091692407,50275.23538461538,617.0487726586102
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SIFC,Shree Investment Finance Co. Ltd.,548.0,548.0,533.0,543.0,543.0,546.9,-3.8999999999999773,,8283.0,4452896.5,97.0,15.0,2.737226277372263,-0.7131102578167814,45906.14948453608,537.5946516962454
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SIGS2,Siddhartha Investment Growth Scheme - 2,10.9,10.9,10.7,10.71,10.71,10.82,-0.10999999999999943,,23015.0,247161.25,7.0,0.20000000000000107,1.8348623853211108,-1.0166358595194032,35308.75,10.739137519009342
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SIGS3,Siddhartha Investment Growth Scheme 3,11.11,11.2,11.0,11.2,11.2,11.11,0.08999999999999986,,29832.0,333789.8,9.0,0.1999999999999993,1.800180018001794,0.810081008100809,37087.75555555555,11.188984982569053
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SIKLES,Sikles Hydropower Limited,600.0,609.8,600.0,609.0,609.0,603.2,5.7999999999999545,,14149.0,8553351.0,100.0,9.799999999999955,1.633333333333326,0.9615384615384539,85533.51,604.5198247225952
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SINDU,Sindhu Bikash Bank Ltd,718.0,817.2,718.0,750.0,750.0,739.0,11.0,,35691.0,26542951.4,319.0,99.20000000000005,13.816155988857945,1.4884979702300407,83206.74420062696,743.6875234652994
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SIPD,Shikhar power Development Limited,791.1,842.9,791.1,830.0,830.0,832.0,-2.0,,22973.0,19124439.8,808.0,51.799999999999955,6.54784477310074,-0.2403846153846154,23668.861138613862,832.4746354416054
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,300.0,307.9,295.9,300.6,300.6,303.0,-2.3999999999999773,,36963.0,11107679.2,169.0,12.0,4.0,-0.7920792079207847,65725.9124260355,300.50805399994584
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SJLIC,SuryaJyoti Life Insurance Company Limited,433.1,440.0,433.1,436.0,436.0,436.0,0.0,,14913.0,6509563.7,153.0,6.899999999999977,1.5931655506811309,0.0,42546.16797385621,436.50262857909206
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,767.3,776.0,767.1,770.0,770.0,769.0,1.0,,7661.0,5902643.3,97.0,8.899999999999977,1.1599113775576668,0.13003901170351106,60851.99278350515,770.4794804855762
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SKHEL,Suryakunda Hydro Electric Limited,1280.0,1304.0,1270.0,1270.0,1270.0,1303.9,-33.90000000000009,,11714.0,15015644.3,219.0,34.0,2.65625,-2.599892629802906,68564.58584474886,1281.854558647772
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SKHL,Super Khudi Hydropower Limited,942.4,1002.0,942.4,975.1,975.1,992.0,-16.899999999999977,,36368.0,35793600.0,606.0,59.60000000000002,6.324278438030563,-1.703629032258062,59065.346534653465,984.205895292565
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,826.9,834.5,823.1,833.9,833.9,826.9,7.0,,2191.0,1820394.0,46.0,11.399999999999977,1.3786431249244138,0.8465352521465715,39573.782608695656,830.850753080785
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1210.0,1218.0,1201.0,1216.5,1216.5,1210.0,6.5,,131.0,158714.0,8.0,17.0,1.4049586776859504,0.5371900826446281,19839.25,1211.557251908397
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SLCF,Sanima Large Cap Fund,10.05,10.19,10.05,10.17,10.17,10.05,0.11999999999999922,,30400.0,307125.0,24.0,0.1399999999999988,1.3930348258706347,1.1940298507462608,12796.875,10.102796052631579
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,795.0,795.0,770.0,773.0,773.0,782.0,-9.0,,5730.0,4447896.8,85.0,25.0,3.1446540880503147,-1.1508951406649617,52328.19764705882,776.247260034904
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SMB,Support Microfinance Bittiya Sanstha Ltd.,1746.0,1776.0,1746.0,1749.0,1749.0,1746.0,3.0,,424.0,741967.5,21.0,30.0,1.718213058419244,0.1718213058419244,35331.78571428572,1749.9233490566037
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1510.0,1520.1,1510.0,1520.0,1520.0,1510.0,10.0,,490.0,742252.0,9.0,10.099999999999909,0.6688741721854244,0.6622516556291391,82472.44444444444,1514.8
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SMH,Super Mai Hydropower Limited,604.0,608.0,600.0,602.0,602.0,601.7,0.2999999999999545,,13224.0,7965972.5,97.0,8.0,1.3245033112582782,0.0498587335881593,82123.42783505155,602.3875151240169
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SMHL,Super Madi Hydropower Limited,506.0,519.8,505.0,510.0,510.0,505.0,5.0,,81252.0,41540434.1,433.0,14.799999999999955,2.924901185770742,0.9900990099009901,95936.33741339493,511.2542965096244
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SMJC,Sagarmatha Jalabidhyut Company Limited,480.0,480.0,470.0,474.0,474.0,488.0,-14.0,,40229.0,19091939.0,253.0,10.0,2.083333333333333,-2.8688524590163933,75462.209486166,474.58149593576775
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,840.0,845.0,833.2,845.0,845.0,846.0,-1.0,,2676.0,2247694.0,42.0,11.799999999999955,1.4047619047618993,-0.1182033096926714,53516.52380952381,839.9454409566517
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SNLI,Sun Nepal Life Insurance Company Limited,455.0,459.9,450.6,456.8,456.8,452.0,4.800000000000011,,19993.0,9078832.6,255.0,9.299999999999955,2.043956043956034,1.0619469026548698,35603.26509803921,454.1005651978192
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SOHL,Solu Hydropower Limited,690.0,699.0,675.0,676.0,676.0,692.8,-16.799999999999955,,203385.0,138655132.9,1780.0,24.0,3.4782608695652173,-2.4249422632794393,77896.14207865168,681.7372613516238
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SONA,Sonapur Minerals And Oil Limited,445.0,471.9,445.0,463.1,463.1,467.0,-3.8999999999999773,,49677.0,23097436.0,283.0,26.899999999999977,6.044943820224714,-0.8351177730192672,81616.3816254417,464.95231193510074
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SPC,Samling Power Company Limited,462.0,474.0,462.0,468.8,468.8,467.0,1.8000000000000114,,6865.0,3203339.2,51.0,12.0,2.5974025974025974,0.3854389721627433,62810.57254901961,466.6189657683904
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SPDL,Synergy Power Development Ltd.,405.0,408.6,403.5,406.0,406.0,406.8,-0.8000000000000114,,47517.0,19255019.4,135.0,5.100000000000023,1.2592592592592649,-0.1966568338249782,142629.77333333332,405.2238020077025
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SPHL,Sayapatri Hydropower Limited,520.0,567.0,520.0,547.0,547.0,547.1,-0.10000000000002274,,7082.0,3871593.1,81.0,47.0,9.038461538461538,-0.01827819411442565,47797.445679012344,546.6807540242869
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SPIL,Siddhartha Premier Insurance Limited,718.5,724.0,714.0,720.0,720.0,718.5,1.5,,4061.0,2922827.1,48.0,10.0,1.3917884481558804,0.20876826722338201,60892.231250000004,719.7308790938192
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SPL,Shuvam Power Limited,696.0,720.0,696.0,714.0,714.0,710.0,4.0,,1279.0,909325.5,29.0,24.0,3.4482758620689653,0.5633802816901409,31356.05172413793,710.9659890539484
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SRLI,Sanima Reliance Life Insurance Limited,397.3,397.3,391.0,393.0,393.0,392.6,0.39999999999997726,,27121.0,10630289.7,170.0,6.300000000000011,1.5857034986156586,0.10188487009678483,62531.11588235294,391.957881346558
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SSHL,Shiva Shree Hydropower Ltd,224.8,224.8,220.2,222.3,222.3,222.5,-0.19999999999998863,,162919.0,36237785.0,466.0,4.600000000000023,2.0462633451957397,-0.08988764044943309,77763.48712446351,222.42823120691878
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,STC,Salt Trading Corporation,5587.3,5658.9,5530.0,5569.0,5569.0,5424.57,144.4300000000003,,2908.0,16195073.7,104.0,128.89999999999964,2.307017700857295,2.6625151855354487,155721.8625,5569.145013755158
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2399.0,2420.0,2388.0,2390.0,2390.0,2400.0,-10.0,,324.0,776130.0,21.0,32.0,1.3338891204668613,-0.4166666666666667,36958.57142857143,2395.462962962963
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,780.0,780.0,741.5,748.0,748.0,743.0,5.0,,3812.0,2839803.5,48.0,38.5,4.935897435897436,0.6729475100942126,59162.572916666664,744.9641920251836
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,670.0,681.0,665.0,674.0,674.0,670.0,4.0,,3538.0,2383614.7,37.0,16.0,2.3880597014925375,0.5970149253731344,64422.018918918926,673.718117580554
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,SYPNL,SY Panel Nepal Limited,1460.0,1510.0,1460.0,1490.0,1490.0,1495.0,-5.0,,50124.0,74862399.3,652.0,50.0,3.4246575342465753,-0.33444816053511706,114819.63082822085,1493.5439968877183
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,TAMOR,Sanima Middle Tamor Hydropower Limited,476.0,489.8,475.0,484.0,484.0,476.0,8.0,,123162.0,59363049.7,577.0,14.800000000000011,3.109243697478994,1.680672268907563,102882.23518197575,481.9916021175363
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,TPC,Terhathum Power Company Limited,382.6,382.6,375.0,379.9,379.9,381.0,-1.1000000000000227,,36065.0,13620629.6,140.0,7.600000000000023,1.986408782017779,-0.2887139107611608,97290.21142857142,377.66892000554554
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,TRH,Taragaon Regency Hotel Limited,751.0,774.0,751.0,761.0,761.0,765.0,-4.0,,2428.0,1857755.0,27.0,23.0,3.062583222370173,-0.522875816993464,68805.74074074074,765.1379736408567
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,TSHL,Three Star Hydropower Limited,610.0,610.0,602.0,602.5,602.5,604.8,-2.2999999999999545,,2333.0,1413705.7,38.0,8.0,1.3114754098360655,-0.3802910052909978,37202.78157894737,605.960437205315
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,TTL,Trade Tower Limited,844.1,858.0,844.1,851.6,851.6,856.0,-4.399999999999977,,18948.0,16117428.7,311.0,13.899999999999977,1.6467243217628218,-0.5140186915887823,51824.52958199356,850.6137164872282
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,TVCL,Trishuli Jal Vidhyut Company Limited ,560.0,560.0,523.0,540.0,540.0,560.0,-20.0,,21242.0,11379242.9,98.0,37.0,6.607142857142858,-3.571428571428571,116114.72346938775,535.6954571132662
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,UAIL,United Ajod Insurance Limited,440.0,449.0,439.0,445.0,445.0,446.9,-1.8999999999999773,,7626.0,3372857.7,69.0,10.0,2.272727272727273,-0.42515104050122565,48881.995652173915,442.28398898505117
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,UHEWA,Upper Hewakhola Hydropower Company Limited,607.0,614.0,600.0,602.1,602.1,606.0,-3.8999999999999773,,17143.0,10333322.2,105.0,14.0,2.3064250411861615,-0.6435643564356398,98412.59238095238,602.7721052324564
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2823.0,2948.0,2821.1,2914.9,2914.9,2880.0,34.90000000000009,,666.0,1903654.9,35.0,126.90000000000009,4.495217853347506,1.2118055555555587,54390.14,2858.3406906906907
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,ULHC,Upper Lohore Khola Hydropower Company Limited,478.0,478.9,471.5,475.1,475.1,478.1,-3.0,,11843.0,5626824.5,106.0,7.399999999999977,1.5481171548117107,-0.6274837900020915,53083.25,475.11817107151904
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,UMHL,United Modi Hydropower Ltd.,592.0,592.0,580.3,587.0,587.0,583.0,4.0,,37948.0,22110879.7,168.0,11.700000000000045,1.9763513513513589,0.6861063464837049,131612.37916666665,582.6625830083271
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,UMRH,United IDI Mardi RB Hydropower Limited.,559.0,559.0,551.0,555.0,555.0,552.0,3.0,,14968.0,8317488.9,78.0,8.0,1.4311270125223614,0.5434782608695652,106634.47307692308,555.6847207375736
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,UNHPL,Union Hydropower Limited,430.0,452.0,430.0,440.1,440.1,439.0,1.1000000000000227,,88413.0,39125082.9,359.0,22.0,5.116279069767442,0.25056947608200975,108983.51782729804,442.5263581147569
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,UNL,Unilever Nepal Limited,47250.0,47250.0,47100.0,47100.0,47100.0,47100.0,0.0,,20.0,943500.0,2.0,150.0,0.31746031746031744,0.0,471750.0,47175.0
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1400.0,1420.0,1385.0,1405.0,1405.0,1405.0,0.0,,1478.0,2068040.5,30.0,35.0,2.5,0.0,68934.68333333333,1399.2154939106902
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,UPCL,UNIVERSAL POWER COMPANY LTD,378.0,378.0,372.5,375.8,375.8,375.0,0.8000000000000114,,66741.0,24986408.6,227.0,5.5,1.455026455026455,0.21333333333333637,110072.2845814978,374.37869675312027
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,UPPER,Upper Tamakoshi Hydropower Ltd,199.0,211.0,199.0,207.7,207.7,207.7,0.0,,173321.0,36006305.1,649.0,12.0,6.030150753768844,0.0,55479.668875192605,207.74346501577998
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,USHEC,Upper Solu Hydro Electric Company Limited,524.0,529.0,518.0,524.0,524.0,524.0,0.0,,42197.0,22077012.4,185.0,11.0,2.099236641221374,0.0,119335.20216216215,523.1891461478303
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,USHL,Upper Syange Hydropower Limited,660.0,660.0,625.0,634.6,634.6,629.9,4.7000000000000455,,1697.0,1070801.9,32.0,35.0,5.303030303030303,0.7461501825686689,33462.559375,630.9969946965232
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1280.0,1300.0,1280.0,1299.0,1299.0,1280.0,19.0,,205.0,264805.0,13.0,20.0,1.5625,1.484375,20369.615384615383,1291.7317073170732
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,685.0,700.0,685.0,690.0,690.0,695.0,-5.0,,2734.0,1890599.6,92.0,15.0,2.18978102189781,-0.7194244604316548,20549.995652173915,691.5141185076811
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,VLUCL,Vision Lumbini Urja Company Limited ,513.0,513.0,494.0,499.0,499.0,498.2,0.8000000000000114,,9721.0,4842040.0,65.0,19.0,3.7037037037037033,0.16057808109193322,74492.92307692308,498.1010184137434
+2026-05-29T09:15:25+00:00,2026-05-29T15:00:25+05:45,2026-05-29,15:00:25,1780046125,4,9,15,nepse_official,CLOSE,2026-05-27,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1451.0,1499.0,1451.0,1470.0,1470.0,1495.0,-25.0,,555.0,829177.7,19.0,48.0,3.308063404548587,-1.6722408026755853,43640.93157894737,1494.0138738738738