Nov 23, 2025
| Id | Business Date | Security Id | Symbol | Security Name | Open Price | High Price | Low Price | Close Price | Total Traded Quantity | Total Traded Value | Previous Day Close Price | Fifty Two Week High | Fifty Two Week Low | Last Updated Time | Last Updated Price | Total Trades | Average Traded Price | Market Capitalization |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 23/11/2025 | 133 | SCB | Standard Chartered Bank Limited | 637.10 | 643.00 | 637.10 | 641.00 | 25,737 | 16,507,733.20 | 637.00 | 779.20 | 594.90 | 23/11/2025 02:59 PM | 641.00 | 118 | 641.40 | 64,371.58 |
| 2 | 23/11/2025 | 135 | SBI | Nepal SBI Bank Limited | 394.00 | 394.00 | 386.30 | 392.00 | 18,073 | 7,050,812.30 | 391.00 | 488.00 | 363.00 | 23/11/2025 02:58 PM | 392.00 | 60 | 390.12 | 42,724.70 |
| 3 | 23/11/2025 | 137 | EBL | Everest Bank Limited | 644.00 | 652.00 | 639.00 | 651.90 | 29,228 | 18,881,348.00 | 640.00 | 780.60 | 570.00 | 23/11/2025 02:59 PM | 651.90 | 193 | 646.00 | 89,449.65 |
| 4 | 23/11/2025 | 145 | SBL | Siddhartha Bank Limited | 331.00 | 332.00 | 326.20 | 331.90 | 30,908 | 10,191,651.40 | 325.90 | 408.00 | 261.00 | 23/11/2025 02:59 PM | 331.90 | 107 | 329.74 | 49,102.88 |
| 5 | 23/11/2025 | 147 | SHL | Soaltee Hotel Limited | 480.00 | 481.00 | 464.00 | 471.90 | 46,349 | 21,923,022.90 | 474.78 | 619.00 | 455.00 | 23/11/2025 02:59 PM | 471.90 | 245 | 472.99 | 55,454.96 |
| 6 | 23/11/2025 | 153 | BPCL | Butwal Power Company Limited | 725.00 | 739.00 | 725.00 | 735.00 | 95,813 | 70,245,320.10 | 716.50 | 1,065.00 | 375.10 | 23/11/2025 02:59 PM | 735.00 | 331 | 733.15 | 25,056.62 |
| 7 | 23/11/2025 | 155 | STC | Salt Trading Corporation | 5,400.00 | 5,419.90 | 5,331.00 | 5,419.90 | 2,246 | 12,083,465.40 | 5,365.00 | 6,399.00 | 4,832.00 | 23/11/2025 02:55 PM | 5,419.90 | 75 | 5,379.99 | 17,382.55 |
| 8 | 23/11/2025 | 163 | NUBL | Nirdhan Utthan Laghubitta Bittiya Sanstha Limited | 746.00 | 760.90 | 746.00 | 754.00 | 9,568 | 7,244,492.70 | 737.00 | 854.40 | 650.00 | 23/11/2025 02:58 PM | 754.00 | 66 | 757.15 | 19,695.08 |
| 9 | 23/11/2025 | 164 | CBBL | Chhimek Laghubitta Bittiya Sanstha Limited | 1,010.00 | 1,017.00 | 1,005.40 | 1,010.80 | 16,482 | 16,688,687.60 | 998.00 | 1,144.80 | 821.50 | 23/11/2025 02:59 PM | 1,010.80 | 155 | 1,012.54 | 32,500.72 |
| 10 | 23/11/2025 | 172 | NABBC | Narayani Development Bank Limited | 834.90 | 860.90 | 818.30 | 859.00 | 22,866 | 19,433,684.10 | 851.90 | 2,060.00 | 662.00 | 23/11/2025 02:59 PM | 859.00 | 67 | 849.89 | 4,509.19 |
| 11 | 23/11/2025 | 176 | NICL | Nepal Insurance Co. Ltd. | 502.00 | 516.00 | 501.10 | 516.00 | 21,718 | 11,055,610.00 | 502.00 | 1,050.00 | 489.10 | 23/11/2025 02:59 PM | 516.00 | 164 | 509.05 | 13,150.65 |
| 12 | 23/11/2025 | 178 | NLICL | National Life Insurance Co. Ltd. | 610.00 | 618.00 | 600.00 | 618.00 | 87,785 | 53,348,660.90 | 599.00 | 738.00 | 539.00 | 23/11/2025 02:59 PM | 618.00 | 153 | 607.71 | 33,821.53 |
| 13 | 23/11/2025 | 184 | PRIN | Prabhu Insurance Ltd. | 650.00 | 680.00 | 650.00 | 662.00 | 16,993 | 11,363,213.60 | 648.00 | 1,088.80 | 630.00 | 23/11/2025 02:59 PM | 662.00 | 107 | 668.69 | 11,260.33 |
| 14 | 23/11/2025 | 185 | SALICO | Sagarmatha Lumbini Insurance Co. Limited | 592.00 | 592.00 | 580.20 | 591.00 | 1,920 | 1,125,422.30 | 584.00 | 780.00 | 570.10 | 23/11/2025 02:59 PM | 591.00 | 21 | 586.15 | 15,499.79 |
| 15 | 23/11/2025 | 186 | IGI | IGI Prudential insurance Limited | 409.00 | 425.00 | 407.00 | 416.50 | 15,850 | 6,576,846.40 | 405.00 | 664.20 | 392.00 | 23/11/2025 02:58 PM | 416.50 | 119 | 414.94 | 12,617.18 |
| 16 | 23/11/2025 | 187 | NLIC | Nepal Life Insurance Co. Ltd. | 807.20 | 831.40 | 807.20 | 830.00 | 138,581 | 114,168,830.80 | 804.00 | 890.00 | 702.00 | 23/11/2025 02:59 PM | 830.00 | 737 | 823.84 | 74,938.74 |
| 17 | 23/11/2025 | 188 | LICN | Life Insurance Corporation (Nepal) Limited | 850.00 | 882.30 | 850.00 | 879.80 | 30,621 | 26,756,939.20 | 850.00 | 1,606.00 | 773.00 | 23/11/2025 02:59 PM | 879.80 | 311 | 873.81 | 48,389.00 |
| 18 | 23/11/2025 | 195 | BNL | Bottlers Nepal (Balaju) Limited | 16,590.00 | 16,590.00 | 16,590.00 | 16,590.00 | 10 | 165,900.00 | 16,590.00 | 22,500.00 | 14,900.00 | 23/11/2025 02:32 PM | 16,590.00 | 1 | 16,590.00 | 32,332.04 |
| 19 | 23/11/2025 | 204 | GUFL | Gurkhas Finance Ltd. | 510.00 | 510.00 | 500.00 | 508.90 | 12,867 | 6,478,615.00 | 500.00 | 827.00 | 460.60 | 23/11/2025 02:41 PM | 508.90 | 88 | 503.50 | 4,417.22 |
| 20 | 23/11/2025 | 227 | BFC | Best Finance Company Ltd. | 458.70 | 486.00 | 458.70 | 472.00 | 26,914 | 12,641,996.20 | 468.00 | 951.60 | 411.50 | 23/11/2025 02:59 PM | 472.00 | 243 | 469.71 | 4,202.80 |
| 21 | 23/11/2025 | 232 | GFCL | Goodwill Finance Limited | 584.00 | 590.00 | 574.00 | 588.00 | 7,072 | 4,113,816.00 | 573.10 | 1,010.00 | 528.30 | 23/11/2025 02:59 PM | 588.00 | 64 | 581.70 | 5,563.16 |
| 22 | 23/11/2025 | 235 | HDL | Himalayan Distillery Limited | 1,136.60 | 1,137.90 | 1,118.00 | 1,135.10 | 44,331 | 50,082,736.70 | 1,114.40 | 1,556.10 | 1,103.00 | 23/11/2025 02:59 PM | 1,135.10 | 517 | 1,129.74 | 41,863.42 |
| 23 | 23/11/2025 | 238 | NMB | NMB Bank Limited | 241.00 | 243.90 | 239.50 | 243.00 | 96,470 | 23,279,553.30 | 237.00 | 283.00 | 230.00 | 23/11/2025 02:59 PM | 243.00 | 380 | 241.31 | 44,631.10 |
| 24 | 23/11/2025 | 250 | JFL | Janaki Finance Company Limited | 430.40 | 430.40 | 425.00 | 427.00 | 4,856 | 2,079,993.70 | 422.00 | 1,080.00 | 395.00 | 23/11/2025 02:59 PM | 427.00 | 63 | 428.33 | 2,948.32 |
| 25 | 23/11/2025 | 338 | PROFL | Progressive Finance Limited | 465.00 | 473.50 | 461.00 | 466.00 | 6,396 | 2,978,592.00 | 460.20 | 741.60 | 421.40 | 23/11/2025 02:59 PM | 466.00 | 62 | 465.69 | 3,989.46 |
| 26 | 23/11/2025 | 358 | LBBL | Lumbini Bikas Bank Ltd. | 448.00 | 467.90 | 448.00 | 466.00 | 146,758 | 67,630,310.30 | 447.10 | 646.30 | 376.50 | 23/11/2025 02:59 PM | 466.00 | 383 | 460.82 | 16,886.34 |
| 27 | 23/11/2025 | 371 | MDB | Miteri Development Bank Limited | 563.00 | 573.90 | 563.00 | 571.00 | 9,053 | 5,164,726.50 | 560.00 | 843.50 | 530.50 | 23/11/2025 02:59 PM | 571.00 | 78 | 570.49 | 6,949.64 |
| 28 | 23/11/2025 | 396 | NMLBBL | Nerude Mirmire Laghubitta Bittiya Sanstha Limited | 642.50 | 652.00 | 634.20 | 646.90 | 32,114 | 20,817,794.50 | 630.00 | 807.00 | 600.00 | 23/11/2025 02:59 PM | 646.90 | 95 | 648.24 | 9,042.14 |
| 29 | 23/11/2025 | 131 | NABIL | Nabil Bank Limited | 505.00 | 510.50 | 505.00 | 509.50 | 48,408 | 24,607,528.20 | 506.00 | 569.10 | 471.00 | 23/11/2025 02:59 PM | 509.50 | 357 | 508.33 | 137,855.41 |
| 30 | 23/11/2025 | 132 | NIMB | Nepal Investment Mega Bank Limited | 190.00 | 207.00 | 189.40 | 195.00 | 127,690 | 24,543,822.70 | 189.00 | 247.00 | 188.80 | 23/11/2025 02:59 PM | 195.00 | 359 | 192.21 | 66,550.76 |
| 31 | 23/11/2025 | 134 | HBL | Himalayan Bank Limited | 186.00 | 190.00 | 185.30 | 188.30 | 39,605 | 7,444,274.20 | 187.90 | 264.70 | 184.00 | 23/11/2025 02:59 PM | 188.30 | 1,754 | 187.96 | 42,521.27 |
| 32 | 23/11/2025 | 139 | NICA | NIC Asia Bank Ltd. | 312.20 | 312.20 | 307.00 | 309.00 | 52,221 | 16,121,273.80 | 306.40 | 444.00 | 304.50 | 23/11/2025 02:59 PM | 309.00 | 261 | 308.71 | 46,095.28 |
| 33 | 23/11/2025 | 140 | MBL | Machhapuchhre Bank Limited | 210.00 | 216.00 | 209.00 | 216.00 | 44,255 | 9,382,685.20 | 209.00 | 272.10 | 205.00 | 23/11/2025 02:52 PM | 216.00 | 132 | 212.01 | 26,106.22 |
| 34 | 23/11/2025 | 141 | LSL | Laxmi Sunrise Bank Limited | 232.00 | 233.30 | 229.10 | 232.00 | 129,845 | 30,090,761.50 | 229.60 | 260.70 | 201.00 | 23/11/2025 02:59 PM | 232.00 | 318 | 231.74 | 56,483.91 |
| 35 | 23/11/2025 | 142 | KBL | Kumari Bank Limited | 178.00 | 181.00 | 177.10 | 180.70 | 137,485 | 24,663,778.70 | 176.50 | 235.00 | 175.50 | 23/11/2025 02:59 PM | 180.70 | 433 | 179.39 | 47,390.13 |
| 36 | 23/11/2025 | 148 | TRH | Taragaon Regency Hotel Limited | 695.00 | 706.00 | 692.00 | 695.00 | 5,566 | 3,888,679.30 | 693.00 | 1,284.00 | 681.10 | 23/11/2025 02:59 PM | 695.00 | 83 | 698.64 | 13,636.74 |
| 37 | 23/11/2025 | 149 | OHL | Oriental Hotels Limited | 683.00 | 694.00 | 680.00 | 689.00 | 2,468 | 1,700,371.20 | 683.00 | 1,100.00 | 633.10 | 23/11/2025 02:59 PM | 689.00 | 39 | 688.96 | 8,161.17 |
| 38 | 23/11/2025 | 152 | NHPC | National Hydro Power Company Limited | 191.70 | 195.00 | 190.00 | 193.70 | 35,577 | 6,849,668.90 | 188.00 | 254.00 | 178.60 | 23/11/2025 02:59 PM | 193.70 | 178 | 192.53 | 4,777.49 |
| 39 | 23/11/2025 | 154 | CHCL | Chilime Hydropower Company Limited | 481.10 | 491.90 | 481.00 | 490.70 | 33,020 | 16,088,730.50 | 483.90 | 610.00 | 456.00 | 23/11/2025 02:59 PM | 490.70 | 233 | 487.24 | 43,095.22 |
| 40 | 23/11/2025 | 156 | BBC | Bishal Bazar Company Limited | 4,832.00 | 4,990.00 | 4,832.00 | 4,929.00 | 350 | 1,718,365.00 | 4,920.00 | 7,247.00 | 4,127.50 | 23/11/2025 02:59 PM | 4,929.00 | 29 | 4,909.61 | 197,652.90 |
| 41 | 23/11/2025 | 166 | DDBL | Deprosc Laghubitta Bittiya Sanstha Limited | 860.00 | 867.90 | 855.00 | 855.00 | 12,750 | 10,989,271.60 | 850.00 | 1,010.00 | 759.00 | 23/11/2025 02:59 PM | 855.00 | 122 | 861.90 | 15,973.85 |
| 42 | 23/11/2025 | 171 | SANIMA | Sanima Bank Limited | 300.00 | 304.40 | 299.00 | 301.20 | 84,104 | 25,356,941.30 | 298.50 | 391.00 | 285.00 | 23/11/2025 02:58 PM | 301.20 | 244 | 301.49 | 40,907.56 |
| 43 | 23/11/2025 | 177 | RBCL | Rastriya Beema Company Limited | 14,920.30 | 14,999.00 | 14,701.20 | 14,810.00 | 630 | 9,399,565.00 | 14,900.00 | 18,409.00 | 14,024.00 | 23/11/2025 02:45 PM | 14,810.00 | 19 | 14,919.94 | 39,488.87 |
| 44 | 23/11/2025 | 179 | HEI | Himalayan Everest Insurance Limited | 475.10 | 491.00 | 475.10 | 489.50 | 9,922 | 4,815,085.20 | 476.00 | 710.00 | 458.00 | 23/11/2025 02:59 PM | 489.50 | 60 | 485.29 | 12,238.27 |
| 45 | 23/11/2025 | 180 | UAIL | United Ajod Insurance Limited | 436.10 | 458.40 | 436.10 | 452.90 | 12,574 | 5,676,521.70 | 441.80 | 767.00 | 422.10 | 23/11/2025 02:59 PM | 452.90 | 161 | 451.44 | 10,461.99 |
| 46 | 23/11/2025 | 182 | SPIL | Siddhartha Premier Insurance Limited | 668.90 | 670.00 | 655.20 | 666.00 | 10,817 | 7,186,419.10 | 656.00 | 980.40 | 625.00 | 23/11/2025 02:59 PM | 666.00 | 74 | 664.36 | 18,691.62 |
| 47 | 23/11/2025 | 183 | NIL | Neco Insurance Limited | 573.00 | 601.90 | 573.00 | 600.50 | 12,450 | 7,347,010.60 | 578.00 | 999.00 | 562.00 | 23/11/2025 02:59 PM | 600.50 | 120 | 590.12 | 16,162.65 |
| 48 | 23/11/2025 | 192 | SICL | Shikhar Insurance Co. Ltd. | 625.10 | 640.00 | 625.00 | 640.00 | 14,502 | 9,132,131.80 | 622.00 | 891.00 | 588.80 | 23/11/2025 02:59 PM | 640.00 | 71 | 629.71 | 18,707.83 |
| 49 | 23/11/2025 | 194 | NFS | Nepal Finance Ltd. | 652.00 | 660.00 | 640.00 | 644.50 | 25,648 | 16,576,308.80 | 640.00 | 1,581.00 | 576.00 | 23/11/2025 02:59 PM | 644.50 | 192 | 646.30 | 5,406.99 |
| 50 | 23/11/2025 | 210 | CIT | Citizen Investment Trust | 1,840.00 | 1,854.00 | 1,836.00 | 1,854.00 | 10,354 | 19,117,240.90 | 1,825.00 | 2,259.00 | 1,730.80 | 23/11/2025 02:59 PM | 1,854.00 | 154 | 1,846.36 | 120,170.95 |
| 51 | 23/11/2025 | 213 | BNT | Bottlers Nepal (Terai) Limited | 12,270.00 | 12,760.00 | 12,270.00 | 12,400.00 | 872 | 10,906,803.00 | 12,100.00 | 14,880.00 | 10,660.00 | 23/11/2025 02:59 PM | 12,400.00 | 58 | 12,507.80 | 15,004.00 |
| 52 | 23/11/2025 | 219 | UNL | Unilever Nepal Limited | 46,500.00 | 46,500.00 | 46,500.00 | 46,500.00 | 10 | 465,000.00 | 46,850.00 | 50,724.00 | 43,800.00 | 23/11/2025 02:49 PM | 46,500.00 | 1 | 46,500.00 | 42,812.55 |
| 53 | 23/11/2025 | 236 | PFL | Pokhara Finance Ltd. | 378.00 | 386.00 | 378.00 | 382.30 | 10,050 | 3,846,981.10 | 374.00 | 760.00 | 339.90 | 23/11/2025 02:59 PM | 382.30 | 109 | 382.78 | 4,138.61 |
| 54 | 23/11/2025 | 244 | SIFC | Shree Investment Finance Co. Ltd. | 494.90 | 494.90 | 486.00 | 494.90 | 10,994 | 5,403,988.60 | 485.20 | 708.00 | 459.00 | 23/11/2025 02:50 PM | 494.90 | 67 | 491.53 | 4,949.00 |
| 55 | 23/11/2025 | 245 | CFCL | Central Finance Co. Ltd. | 477.90 | 485.00 | 474.00 | 484.00 | 10,067 | 4,830,718.10 | 472.00 | 721.00 | 445.10 | 23/11/2025 02:59 PM | 484.00 | 64 | 479.85 | 4,592.56 |
| 56 | 23/11/2025 | 255 | PRVU | Prabhu Bank Limited | 186.00 | 188.00 | 186.00 | 187.80 | 60,365 | 11,287,063.70 | 184.90 | 250.90 | 184.20 | 23/11/2025 02:59 PM | 187.80 | 286 | 186.98 | 44,212.80 |
| 57 | 23/11/2025 | 397 | ADBL | Agricultural Development Bank Limited | 315.00 | 316.00 | 313.20 | 316.00 | 61,239 | 19,272,047.00 | 312.40 | 367.20 | 272.30 | 23/11/2025 02:59 PM | 316.00 | 252 | 314.70 | 43,782.51 |
| 58 | 23/11/2025 | 403 | SJLIC | SuryaJyoti Life Insurance Company Limited | 430.00 | 440.00 | 429.80 | 437.00 | 30,245 | 13,211,298.80 | 430.00 | 518.90 | 390.00 | 23/11/2025 02:59 PM | 437.00 | 256 | 436.80 | 21,902.21 |
| 59 | 23/11/2025 | 450 | CORBL | Corporate Development Bank Limited | 1,701.00 | 1,729.00 | 1,650.00 | 1,690.00 | 8,251 | 13,990,852.50 | 1,680.00 | 2,842.30 | 1,190.20 | 23/11/2025 02:59 PM | 1,690.00 | 155 | 1,695.65 | 8,872.50 |
| 60 | 23/11/2025 | 490 | FMDBL | First Micro Finance Laghubitta Bittiya Sanstha Limited | 830.00 | 852.00 | 828.00 | 842.30 | 42,443 | 35,781,977.50 | 814.70 | 1,038.80 | 712.00 | 23/11/2025 02:59 PM | 842.30 | 293 | 843.05 | 11,327.85 |
| 61 | 23/11/2025 | 545 | SLBBL | Swarojgar Laghubitta Bittiya Sanstha Ltd. | 861.90 | 878.00 | 853.00 | 870.00 | 5,706 | 4,953,753.20 | 851.00 | 1,159.40 | 780.00 | 23/11/2025 02:59 PM | 870.00 | 81 | 868.16 | 6,820.14 |
| 62 | 23/11/2025 | 559 | NLG | NLG Insurance Company Ltd. | 680.00 | 705.00 | 680.00 | 701.40 | 24,022 | 16,793,004.10 | 683.00 | 1,195.00 | 660.00 | 23/11/2025 02:59 PM | 701.40 | 121 | 699.06 | 17,992.49 |
| 63 | 23/11/2025 | 587 | RLFL | Reliance Finance Ltd. | 427.90 | 435.00 | 423.20 | 431.00 | 5,608 | 2,408,680.40 | 422.00 | 722.00 | 398.00 | 23/11/2025 02:59 PM | 431.00 | 69 | 429.50 | 4,833.46 |
| 64 | 23/11/2025 | 593 | KMCDB | Kalika Laghubitta Bittiya Sanstha Ltd | 980.00 | 1,025.00 | 980.00 | 1,015.00 | 3,147 | 3,188,001.80 | 997.90 | 1,270.00 | 936.60 | 23/11/2025 02:57 PM | 1,015.00 | 45 | 1,013.02 | 4,138.08 |
| 65 | 23/11/2025 | 610 | RIDI | Ridi Power Company Limited | 232.00 | 237.10 | 232.00 | 234.40 | 118,961 | 27,947,256.70 | 231.40 | 302.00 | 203.50 | 23/11/2025 02:59 PM | 234.40 | 368 | 234.92 | 5,445.94 |
| 66 | 23/11/2025 | 632 | PRVUPO | Prabhu Bank Limited Promoter Share | 100.90 | 100.90 | 100.90 | 100.90 | 366,348 | 36,964,513.20 | 100.90 | 124.00 | 100.90 | 23/11/2025 02:50 PM | 100.90 | 5 | 100.90 | 100.90 |
| 67 | 23/11/2025 | 634 | RBCLPO | Rastriya Beema Company Limited Promoter Share | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 30 | 360,000.00 | 12,088.00 | 13,530.00 | 11,007.10 | 23/11/2025 02:31 PM | 12,000.00 | 1 | 12,000.00 | 21,315.55 |
| 68 | 23/11/2025 | 693 | HLBSL | Himalayan Laghubitta Bittiya Sanstha Limited | 900.00 | 942.00 | 900.00 | 920.00 | 5,605 | 5,138,927.30 | 899.60 | 1,140.00 | 837.00 | 23/11/2025 02:51 PM | 920.00 | 63 | 916.84 | 2,942.33 |
| 69 | 23/11/2025 | 695 | JSLBB | Janautthan Samudayic Laghubitta Bittya Sanstha Limited | 1,165.00 | 1,169.00 | 1,142.50 | 1,150.00 | 1,681 | 1,941,930.70 | 1,147.60 | 1,860.40 | 1,059.00 | 23/11/2025 02:59 PM | 1,150.00 | 29 | 1,155.22 | 1,956.06 |
| 70 | 23/11/2025 | 700 | HEIP | Himalayan Everest Insurance Limited Promoter | 320.00 | 321.90 | 320.00 | 321.90 | 1,000 | 320,950.00 | 315.60 | 563.00 | 308.70 | 23/11/2025 12:53 PM | 321.90 | 2 | 320.95 | 861.10 |
| 71 | 23/11/2025 | 705 | GILB | Global IME Laghubitta Bittiya Sanstha Ltd. | 1,215.10 | 1,260.00 | 1,215.10 | 1,260.00 | 5,149 | 6,427,159.30 | 1,214.10 | 1,441.60 | 1,131.90 | 23/11/2025 02:59 PM | 1,260.00 | 82 | 1,248.23 | 7,798.14 |
| 72 | 23/11/2025 | 706 | SWMF | Suryodaya Womi Laghubitta Bittiya Sanstha Limited | 700.50 | 714.60 | 692.60 | 699.80 | 6,396 | 4,498,987.30 | 686.90 | 868.10 | 641.10 | 23/11/2025 02:59 PM | 699.80 | 60 | 703.40 | 7,741.79 |
| 73 | 23/11/2025 | 2,743 | NGPL | Ngadi Group Power Ltd. | 374.10 | 390.00 | 374.00 | 386.80 | 246,188 | 94,884,971.80 | 376.00 | 550.00 | 250.00 | 23/11/2025 02:59 PM | 386.80 | 677 | 385.41 | 14,321.50 |
| 74 | 23/11/2025 | 2,744 | GRDBL | Green Development Bank Ltd. | 1,062.00 | 1,131.00 | 1,062.00 | 1,114.00 | 15,645 | 17,443,107.60 | 1,077.90 | 2,001.40 | 822.00 | 23/11/2025 02:59 PM | 1,114.00 | 222 | 1,114.93 | 6,346.44 |
| 75 | 23/11/2025 | 2,751 | KKHC | Khanikhola Hydropower Co. Ltd. | 256.40 | 260.00 | 250.10 | 256.00 | 20,754 | 5,301,721.10 | 251.40 | 475.90 | 216.00 | 23/11/2025 02:59 PM | 256.00 | 120 | 255.45 | 2,384.46 |
| 76 | 23/11/2025 | 2,754 | DHPL | Dibyashwori Hydropower Ltd. | 305.80 | 305.80 | 294.00 | 303.60 | 15,067 | 4,576,342.00 | 299.90 | 427.20 | 258.70 | 23/11/2025 02:54 PM | 303.60 | 93 | 303.73 | 801.50 |
| 77 | 23/11/2025 | 2,760 | UMHL | United Modi Hydropower Ltd. | 525.00 | 545.70 | 525.00 | 540.00 | 118,305 | 62,887,320.80 | 535.00 | 625.00 | 310.00 | 23/11/2025 02:59 PM | 540.00 | 239 | 531.56 | 6,644.70 |
| 78 | 23/11/2025 | 2,761 | SMATA | Samata Gharelu Laghubitta Bittiya Sanstha Limited | 790.00 | 830.10 | 790.00 | 823.00 | 24,108 | 19,737,255.50 | 784.00 | 1,382.00 | 734.10 | 23/11/2025 02:59 PM | 823.00 | 331 | 818.70 | 5,177.09 |
| 79 | 23/11/2025 | 2,767 | HPPL | Himalayan Power Partner Ltd. | 480.00 | 489.50 | 479.00 | 479.40 | 79,642 | 38,499,917.10 | 478.00 | 711.00 | 379.20 | 23/11/2025 02:59 PM | 479.40 | 316 | 483.41 | 5,107.61 |
| 80 | 23/11/2025 | 2,774 | USLB | Unnati Sahakarya Laghubitta Bittiya Sanstha Limited | 1,820.00 | 1,820.00 | 1,785.00 | 1,804.00 | 9,060 | 16,344,331.80 | 1,796.90 | 2,750.00 | 1,471.00 | 23/11/2025 02:59 PM | 1,804.00 | 104 | 1,804.01 | 4,453.46 |
| 81 | 23/11/2025 | 2,781 | WNLB | Wean Nepal Laghubitta Bittiya Sanstha Limited | 2,000.00 | 2,009.00 | 1,966.10 | 2,008.00 | 441 | 876,325.00 | 1,970.00 | 4,271.00 | 1,800.00 | 23/11/2025 02:59 PM | 2,008.00 | 25 | 1,987.13 | 1,693.56 |
| 82 | 23/11/2025 | 2,784 | NADEP | Nadep Laghubittiya bittya Sanstha Ltd. | 759.00 | 766.00 | 740.00 | 760.00 | 3,484 | 2,630,252.90 | 745.00 | 1,067.00 | 696.00 | 23/11/2025 02:57 PM | 760.00 | 53 | 754.95 | 3,691.78 |
| 83 | 23/11/2025 | 2,786 | PMHPL | Panchakanya Mai Hydropower Ltd | 330.00 | 337.90 | 330.00 | 336.00 | 41,799 | 13,944,730.30 | 327.00 | 468.00 | 259.50 | 23/11/2025 02:59 PM | 336.00 | 163 | 333.61 | 3,696.00 |
| 84 | 23/11/2025 | 256 | SFCL | Samriddhi Finance Company Limited | 396.00 | 400.00 | 393.00 | 396.10 | 9,107 | 3,617,576.20 | 392.60 | 828.00 | 373.10 | 23/11/2025 02:59 PM | 396.10 | 71 | 397.23 | 3,243.71 |
| 85 | 23/11/2025 | 263 | GMFIL | Guheshowori Merchant Bank & Finance Co. Ltd. | 443.10 | 459.00 | 440.20 | 447.00 | 27,214 | 12,134,851.60 | 443.00 | 697.00 | 393.10 | 23/11/2025 02:59 PM | 447.00 | 108 | 445.90 | 4,524.43 |
| 86 | 23/11/2025 | 268 | SWBBL | Swabalamban Laghubitta Bittiya Sanstha Limited | 780.00 | 789.00 | 779.90 | 787.00 | 5,781 | 4,523,353.40 | 774.50 | 1,046.50 | 756.90 | 23/11/2025 02:59 PM | 787.00 | 63 | 782.45 | 13,037.64 |
| 87 | 23/11/2025 | 273 | ICFC | ICFC Finance Limited | 634.00 | 634.90 | 627.00 | 633.90 | 4,194 | 2,651,891.00 | 624.00 | 784.90 | 555.00 | 23/11/2025 02:58 PM | 633.90 | 52 | 632.30 | 7,502.02 |
| 88 | 23/11/2025 | 274 | EDBL | Excel Development Bank Ltd. | 596.10 | 601.00 | 587.00 | 599.00 | 8,427 | 5,007,233.40 | 585.20 | 838.20 | 530.70 | 23/11/2025 02:59 PM | 599.00 | 52 | 594.18 | 7,485.67 |
| 89 | 23/11/2025 | 307 | NTC | Nepal Doorsanchar Company Limited | 859.90 | 865.00 | 851.10 | 858.60 | 9,496 | 8,171,078.70 | 850.10 | 1,053.00 | 762.50 | 23/11/2025 02:59 PM | 858.60 | 154 | 860.47 | 154,548.00 |
| 90 | 23/11/2025 | 341 | GBIME | Global IME Bank Limited | 222.00 | 224.00 | 221.00 | 223.50 | 105,301 | 23,421,359.00 | 221.90 | 278.90 | 210.70 | 23/11/2025 02:59 PM | 223.50 | 408 | 222.42 | 85,188.93 |
| 91 | 23/11/2025 | 348 | CZBIL | Citizens Bank International Limited | 185.00 | 189.00 | 184.60 | 186.80 | 99,232 | 18,431,606.90 | 186.00 | 240.10 | 183.00 | 23/11/2025 02:59 PM | 186.80 | 225 | 185.74 | 28,967.94 |
| 92 | 23/11/2025 | 357 | PCBL | Prime Commercial Bank Ltd. | 243.00 | 255.00 | 243.00 | 252.00 | 73,399 | 18,479,366.10 | 247.00 | 290.00 | 226.00 | 23/11/2025 02:59 PM | 252.00 | 208 | 251.76 | 48,894.49 |
| 93 | 23/11/2025 | 360 | AHPC | Arun Valley Hydropower Development Co. Ltd. | 275.50 | 283.00 | 275.50 | 281.90 | 68,286 | 19,237,811.10 | 276.40 | 334.00 | 239.30 | 23/11/2025 02:59 PM | 281.90 | 297 | 281.72 | 10,847.52 |
| 94 | 23/11/2025 | 385 | ALICL | Asian Life Insurance Co. Limited | 450.00 | 470.00 | 450.00 | 465.70 | 88,621 | 40,951,576.70 | 448.00 | 831.00 | 430.00 | 23/11/2025 02:59 PM | 465.70 | 437 | 462.09 | 23,290.40 |
| 95 | 23/11/2025 | 393 | HLI | Himalayan Life Insurance Limited | 366.00 | 374.70 | 366.00 | 373.60 | 33,398 | 12,454,925.50 | 366.00 | 506.80 | 354.80 | 23/11/2025 02:59 PM | 373.60 | 303 | 372.92 | 34,159.13 |
| 96 | 23/11/2025 | 401 | MLBL | Mahalaxmi Bikas Bank Ltd. | 380.00 | 386.00 | 380.00 | 384.80 | 60,162 | 23,022,937.40 | 377.00 | 488.00 | 348.90 | 23/11/2025 02:59 PM | 384.80 | 189 | 382.68 | 16,532.77 |
| 97 | 23/11/2025 | 417 | GBBL | Garima Bikas Bank Limited | 376.00 | 382.00 | 372.40 | 381.00 | 21,928 | 8,286,838.00 | 373.40 | 498.00 | 367.40 | 23/11/2025 02:59 PM | 381.00 | 139 | 377.91 | 22,941.34 |
| 98 | 23/11/2025 | 418 | JBBL | Jyoti Bikas Bank Limited | 318.00 | 321.00 | 313.00 | 321.00 | 35,189 | 11,198,108.20 | 313.00 | 430.90 | 295.00 | 23/11/2025 02:59 PM | 321.00 | 160 | 318.22 | 14,110.47 |
| 99 | 23/11/2025 | 459 | KSBBL | Kamana Sewa Bikas Bank Limited | 429.30 | 438.00 | 429.30 | 434.00 | 17,208 | 7,456,232.10 | 426.90 | 588.00 | 404.10 | 23/11/2025 02:59 PM | 434.00 | 100 | 433.30 | 16,760.78 |
| 100 | 23/11/2025 | 469 | NIMBPO | Nepal Investment Mega Bank Ltd. Promoter Share | 158.10 | 158.30 | 155.90 | 155.90 | 1,968 | 311,335.40 | 155.20 | 184.50 | 147.70 | 23/11/2025 01:35 PM | 155.90 | 6 | 158.19 | 28,541.46 |
| 101 | 23/11/2025 | 471 | MPFL | Multipurpose Finance Company Limited | 545.00 | 555.00 | 541.00 | 547.00 | 5,973 | 3,280,033.30 | 540.00 | 825.30 | 491.00 | 23/11/2025 02:59 PM | 547.00 | 77 | 549.14 | 3,337.79 |
| 102 | 23/11/2025 | 472 | SADBL | Shangrila Development Bank Ltd. | 400.00 | 409.00 | 400.00 | 407.00 | 58,035 | 23,480,752.80 | 396.00 | 526.50 | 372.40 | 23/11/2025 02:59 PM | 407.00 | 144 | 404.59 | 14,473.96 |
| 103 | 23/11/2025 | 473 | SHINE | Shine Resunga Development Bank Ltd. | 410.00 | 415.00 | 402.80 | 413.50 | 52,758 | 21,728,071.30 | 402.00 | 506.00 | 382.00 | 23/11/2025 02:59 PM | 413.50 | 185 | 411.84 | 20,161.03 |
| 104 | 23/11/2025 | 474 | MNBBL | Muktinath Bikas Bank Ltd. | 347.00 | 353.00 | 345.00 | 352.90 | 39,475 | 13,854,605.60 | 347.00 | 503.00 | 343.60 | 23/11/2025 02:59 PM | 352.90 | 196 | 350.97 | 28,233.37 |
| 105 | 23/11/2025 | 516 | MFIL | Manjushree Finance Ltd. | 584.00 | 588.00 | 570.00 | 587.00 | 10,781 | 6,288,574.50 | 574.90 | 799.60 | 545.00 | 23/11/2025 02:59 PM | 587.00 | 77 | 583.30 | 7,933.62 |
| 106 | 23/11/2025 | 517 | NBL | Nepal Bank Limited | 240.00 | 243.00 | 238.00 | 240.00 | 29,210 | 7,001,628.50 | 235.60 | 313.00 | 225.40 | 23/11/2025 02:59 PM | 240.00 | 168 | 239.69 | 35,265.66 |
| 107 | 23/11/2025 | 561 | SINDU | Sindhu Bikash Bank Ltd | 749.70 | 749.70 | 707.00 | 733.00 | 27,617 | 20,183,314.20 | 765.00 | 1,482.00 | 608.00 | 23/11/2025 02:59 PM | 733.00 | 251 | 730.82 | 4,086.15 |
| 108 | 23/11/2025 | 574 | SKBBL | Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited | 858.00 | 870.00 | 855.60 | 859.90 | 7,021 | 6,041,496.40 | 846.00 | 999.00 | 780.00 | 23/11/2025 02:59 PM | 859.90 | 110 | 860.48 | 37,084.23 |
| 109 | 23/11/2025 | 591 | SHPC | Sanima Mai Hydropower Ltd. | 509.00 | 516.00 | 504.00 | 514.00 | 101,118 | 51,709,414.20 | 500.90 | 684.90 | 438.10 | 23/11/2025 02:59 PM | 514.00 | 292 | 511.37 | 19,213.29 |
| 110 | 23/11/2025 | 601 | MLBBL | Mithila LaghuBitta Bittiya Sanstha Limited | 1,480.00 | 1,509.60 | 1,480.00 | 1,497.00 | 2,092 | 3,135,699.20 | 1,475.00 | 2,019.00 | 1,345.00 | 23/11/2025 02:59 PM | 1,497.00 | 46 | 1,498.90 | 3,352.28 |
| 111 | 23/11/2025 | 618 | LLBS | Laxmi Laghubitta Bittiya Sanstha Ltd. | 938.00 | 958.80 | 920.00 | 958.80 | 2,567 | 2,412,831.30 | 920.00 | 1,367.30 | 865.00 | 23/11/2025 02:59 PM | 958.80 | 41 | 939.94 | 4,234.66 |
| 112 | 23/11/2025 | 2,787 | KPCL | Kalika power Company Ltd | 551.00 | 559.80 | 549.00 | 558.00 | 17,641 | 9,807,026.00 | 549.00 | 711.00 | 490.00 | 23/11/2025 02:56 PM | 558.00 | 130 | 555.92 | 5,211.44 |
| 113 | 23/11/2025 | 2,789 | JOSHI | Joshi Hydropower Development Company Ltd | 340.00 | 356.90 | 332.30 | 353.90 | 153,693 | 53,473,169.10 | 334.10 | 521.60 | 254.00 | 23/11/2025 02:59 PM | 353.90 | 671 | 347.92 | 2,168.73 |
| 114 | 23/11/2025 | 2,792 | UPPER | Upper Tamakoshi Hydropower Ltd | 176.90 | 179.50 | 176.50 | 179.00 | 88,499 | 15,760,812.10 | 176.00 | 228.00 | 166.00 | 23/11/2025 02:59 PM | 179.00 | 401 | 178.09 | 37,912.20 |
| 115 | 23/11/2025 | 2,804 | SLBSL | Samudayik Laghubitta Bittiya Sanstha Limited | 1,279.80 | 1,327.90 | 1,279.80 | 1,322.90 | 2,399 | 3,160,822.50 | 1,305.90 | 3,047.00 | 1,234.50 | 23/11/2025 02:59 PM | 1,322.90 | 56 | 1,317.55 | 2,259.58 |
| 116 | 23/11/2025 | 2,806 | GHL | Ghalemdi Hydro Limited | 210.00 | 221.00 | 210.00 | 218.30 | 66,824 | 14,596,199.70 | 212.90 | 318.00 | 197.00 | 23/11/2025 02:59 PM | 218.30 | 229 | 218.42 | 3,601.95 |
| 117 | 23/11/2025 | 2,809 | SHIVM | SHIVAM CEMENTS LTD | 579.00 | 602.00 | 579.00 | 601.00 | 259,311 | 154,835,782.60 | 580.40 | 709.00 | 495.00 | 23/11/2025 02:59 PM | 601.00 | 814 | 597.10 | 32,795.42 |
| 118 | 23/11/2025 | 2,811 | MHNL | Mountain Hydro Nepal Limited | 262.00 | 272.30 | 248.00 | 259.00 | 12,675 | 3,289,124.90 | 257.00 | 316.00 | 226.00 | 23/11/2025 02:59 PM | 259.00 | 90 | 259.49 | 3,237.50 |
| 119 | 23/11/2025 | 2,813 | PPCL | Panchthar Power Compant Limited | 340.60 | 346.40 | 337.80 | 340.00 | 43,455 | 14,825,372.30 | 334.00 | 409.90 | 264.80 | 23/11/2025 02:59 PM | 340.00 | 168 | 341.16 | 3,272.50 |
| 120 | 23/11/2025 | 2,831 | UNHPL | Union Hydropower Limited | 505.00 | 516.00 | 505.00 | 509.00 | 131,244 | 66,693,045.70 | 503.50 | 554.70 | 263.90 | 23/11/2025 02:59 PM | 509.00 | 395 | 508.16 | 3,817.50 |
| 121 | 23/11/2025 | 2,832 | ILBS | Infinity Laghubitta Bittiya Sanstha Limited | 1,114.80 | 1,125.00 | 1,100.00 | 1,124.00 | 8,251 | 9,203,340.10 | 1,094.00 | 1,311.00 | 795.20 | 23/11/2025 02:58 PM | 1,124.00 | 73 | 1,115.42 | 5,590.96 |
| 122 | 23/11/2025 | 2,841 | RHPL | RASUWAGADHI HYDROPOWER COMPANY LIMITED | 256.00 | 270.00 | 255.90 | 265.10 | 56,051 | 14,875,491.60 | 261.00 | 527.00 | 252.30 | 23/11/2025 02:59 PM | 265.10 | 245 | 265.39 | 18,138.41 |
| 123 | 23/11/2025 | 2,842 | SJCL | SANJEN JALAVIDHYUT COMPANY LIMITED | 285.00 | 295.80 | 280.10 | 292.00 | 16,668 | 4,815,933.20 | 284.70 | 393.70 | 267.00 | 23/11/2025 02:59 PM | 292.00 | 159 | 288.93 | 10,658.00 |
| 124 | 23/11/2025 | 2,860 | SAPDBL | Saptakoshi Development Bank Ltd | 870.90 | 871.00 | 822.00 | 848.90 | 84,338 | 71,275,733.30 | 888.60 | 1,622.70 | 686.00 | 23/11/2025 02:59 PM | 848.90 | 615 | 845.12 | 7,082.70 |
| 125 | 23/11/2025 | 2,863 | NICBF | NIC Asia Balanced Fund | 8.61 | 8.61 | 8.60 | 8.60 | 2,600 | 22,371.00 | 8.77 | 10.60 | 8.48 | 23/11/2025 02:31 PM | 8.60 | 3 | 8.60 | 649.30 |
| 126 | 23/11/2025 | 2,877 | SFMF | Sunrise First Mutual Fund | 9.83 | 9.83 | 9.80 | 9.80 | 68,000 | 667,150.00 | 10.00 | 11.74 | 9.40 | 23/11/2025 02:32 PM | 9.80 | 7 | 9.81 | 842.80 |
| 127 | 23/11/2025 | 2,880 | HDHPC | Himal Dolakha Hydropower Company Limited | 173.00 | 177.40 | 173.00 | 176.00 | 57,661 | 10,158,625.10 | 171.50 | 225.90 | 162.00 | 23/11/2025 02:59 PM | 176.00 | 207 | 176.17 | 4,928.00 |
| 128 | 23/11/2025 | 2,881 | NRIC | Nepal Reinsurance Company Limited | 1,330.00 | 1,352.00 | 1,323.00 | 1,330.00 | 128,334 | 171,229,246.50 | 1,330.00 | 1,842.00 | 722.00 | 23/11/2025 02:59 PM | 1,330.00 | 654 | 1,334.24 | 178,515.09 |
| 129 | 23/11/2025 | 2,886 | ADBLD83 | 10.35% Agricultural Bank Debenture 2083 | 1,090.00 | 1,105.00 | 1,090.00 | 1,105.00 | 60 | 65,550.00 | 1,100.00 | 1,160.00 | 1,046.00 | 23/11/2025 12:54 PM | 1,105.00 | 3 | 1,092.50 | 2,762.50 |
| 130 | 23/11/2025 | 2,896 | SMPDA | Sampada Laghubitta Bittiya Sanstha Limited | 900.00 | 907.00 | 882.00 | 900.90 | 6,888 | 6,177,262.40 | 885.00 | 1,205.00 | 840.00 | 23/11/2025 02:59 PM | 900.90 | 91 | 896.81 | 6,314.03 |
| 131 | 23/11/2025 | 2,902 | LUK | Laxmi Unnati Kosh | 9.36 | 9.36 | 9.36 | 9.36 | 600 | 5,616.00 | 9.18 | 11.97 | 8.97 | 23/11/2025 12:41 PM | 9.36 | 1 | 9.36 | 610.86 |
| 132 | 23/11/2025 | 2,907 | SSHL | Shiva Shree Hydropower Ltd | 165.90 | 168.90 | 165.90 | 168.00 | 100,086 | 16,741,053.10 | 164.60 | 313.80 | 156.00 | 23/11/2025 02:59 PM | 168.00 | 266 | 167.26 | 4,960.70 |
| 133 | 23/11/2025 | 2,913 | MEN | Mountain Energy Nepal Limited | 662.00 | 674.90 | 662.00 | 666.00 | 157,110 | 104,796,108.70 | 658.10 | 758.00 | 552.40 | 23/11/2025 02:59 PM | 666.00 | 738 | 667.02 | 17,334.09 |
| 134 | 23/11/2025 | 2,915 | PMLI | Prabhu Mahalaxmi Life Insurance Limited | 473.10 | 495.00 | 473.10 | 494.70 | 9,329 | 4,565,534.10 | 481.00 | 665.00 | 445.00 | 23/11/2025 02:59 PM | 494.70 | 184 | 489.39 | 25,247.75 |
| 135 | 23/11/2025 | 2,917 | CGH | Chandragiri Hills Limited | 861.00 | 892.00 | 860.00 | 878.00 | 27,836 | 24,461,745.60 | 854.00 | 1,150.00 | 800.20 | 23/11/2025 02:58 PM | 878.00 | 203 | 878.78 | 13,469.32 |
| 136 | 23/11/2025 | 2,919 | NIFRA | Nepal Infrastructure Bank Limited | 274.00 | 279.90 | 274.00 | 278.00 | 124,141 | 34,441,111.30 | 273.00 | 328.10 | 240.10 | 23/11/2025 02:59 PM | 278.00 | 709 | 277.43 | 60,048.00 |
| 137 | 23/11/2025 | 2,924 | GLH | GreenLife Hydropower Limited | 253.00 | 264.00 | 253.00 | 260.10 | 32,798 | 8,545,237.10 | 254.10 | 306.30 | 227.40 | 23/11/2025 02:59 PM | 260.10 | 199 | 260.54 | 4,681.80 |
| 138 | 23/11/2025 | 2,925 | MLBSL | Mahila Lagubitta Bittiya Sanstha Limited | 1,965.10 | 2,044.00 | 1,965.10 | 2,029.80 | 2,351 | 4,729,046.40 | 1,965.10 | 2,631.00 | 1,892.00 | 23/11/2025 02:58 PM | 2,029.80 | 32 | 2,011.50 | 4,416.08 |
| 139 | 23/11/2025 | 2,935 | RURU | Ru Ru Jalbidhyut Pariyojana Limited | 743.00 | 758.90 | 743.00 | 758.90 | 12,803 | 9,651,852.40 | 757.90 | 853.00 | 640.00 | 23/11/2025 02:59 PM | 758.90 | 125 | 753.87 | 4,305.41 |
| 140 | 23/11/2025 | 3,946 | CHDC | CEDB Holdings Limited | 2,260.00 | 2,320.00 | 2,260.00 | 2,296.90 | 36,539 | 84,072,774.50 | 2,263.00 | 2,997.90 | 1,545.30 | 23/11/2025 02:59 PM | 2,296.90 | 379 | 2,300.90 | 23,755.39 |
| 141 | 23/11/2025 | 4,949 | NIBSF2 | NIBL Samriddhi Fund -2 | 8.24 | 8.47 | 8.24 | 8.47 | 1,410 | 11,722.00 | 8.40 | 9.58 | 8.01 | 23/11/2025 02:32 PM | 8.47 | 10 | 8.31 | 1,270.50 |
| 142 | 23/11/2025 | 4,951 | JBLB | Jeevan Bikas Laghubitta Bittya Sanstha Ltd | 1,480.00 | 1,548.00 | 1,480.00 | 1,547.00 | 35,340 | 54,295,500.80 | 1,510.00 | 1,689.00 | 1,270.70 | 23/11/2025 02:59 PM | 1,547.00 | 363 | 1,536.37 | 23,764.57 |
| 143 | 23/11/2025 | 5,982 | SRLI | Sanima Reliance Life Insurance Limited | 385.30 | 400.00 | 385.30 | 396.10 | 29,161 | 11,520,505.70 | 389.90 | 480.00 | 363.90 | 23/11/2025 02:59 PM | 396.10 | 314 | 395.06 | 19,864.11 |
| 144 | 23/11/2025 | 7,986 | NICD88 | NIC ASIA Rinpatra 2088 | 1,147.00 | 1,147.00 | 1,147.00 | 1,126.00 | 530 | 607,805.00 | 1,125.00 | 1,147.00 | 1,006.00 | 23/11/2025 02:37 PM | 1,126.00 | 6 | 1,146.80 | 1,772.18 |
| 145 | 23/11/2025 | 8,020 | JBBD87 | Jyoti Bikash Bank Bond 2087 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 50 | 56,250.00 | 1,148.00 | 1,260.00 | 1,035.10 | 23/11/2025 01:15 PM | 1,125.00 | 1 | 1,125.00 | 1,687.50 |
| 146 | 23/11/2025 | 8,022 | TPC | Terhathum Power Company Limited | 331.00 | 347.70 | 331.00 | 346.30 | 154,123 | 52,842,098.90 | 334.90 | 671.60 | 270.10 | 23/11/2025 02:59 PM | 346.30 | 561 | 342.85 | 2,770.40 |
| 147 | 23/11/2025 | 8,023 | MMF1 | Mega Mutual Fund -1 | 8.84 | 8.84 | 8.33 | 8.51 | 24,100 | 206,541.56 | 8.75 | 9.95 | 8.05 | 23/11/2025 02:59 PM | 8.51 | 35 | 8.57 | 1,063.75 |
| 148 | 23/11/2025 | 8,024 | NBF3 | Nabil Balanced Fund-3 | 8.80 | 9.29 | 8.77 | 9.10 | 33,958 | 307,879.83 | 8.94 | 10.67 | 8.35 | 23/11/2025 02:59 PM | 9.10 | 29 | 9.06 | 1,137.50 |
| 149 | 23/11/2025 | 8,025 | SPC | Samling Power Company Limited | 472.40 | 495.00 | 472.40 | 492.00 | 32,463 | 15,908,447.90 | 482.00 | 722.00 | 441.00 | 23/11/2025 02:59 PM | 492.00 | 159 | 490.04 | 2,460.00 |
| 150 | 23/11/2025 | 8,031 | MBJC | Madhya Bhotekoshi Jalavidyut Company Limited | 277.40 | 284.00 | 277.40 | 282.00 | 11,134 | 3,138,662.10 | 279.70 | 410.00 | 270.00 | 23/11/2025 02:59 PM | 282.00 | 244 | 281.89 | 16,920.00 |
| 151 | 23/11/2025 | 8,033 | GBBD85 | Garima Debenture | 2,085.00 | 1,090.00 | 1,090.00 | 1,089.00 | 1,089 | 25.00 | 27,240.00 | 1,092.10 | 1,135.00 | 19/02/2026 10:10 AM | 2,025.00 | 1,089 | 2.00 | 1,089.60 |
| 152 | 23/11/2025 | 8,041 | NESDO | NESDO Sambridha Laghubitta Bittiya Sanstha Limited | 1,500.20 | 1,542.90 | 1,500.20 | 1,515.20 | 1,150 | 1,744,467.90 | 1,513.00 | 2,522.00 | 1,380.10 | 23/11/2025 02:55 PM | 1,515.20 | 35 | 1,516.92 | 4,414.35 |
| 153 | 23/11/2025 | 8,043 | CBLD88 | Civil Bank Debenture 2088 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 25 | 30,525.00 | 1,230.00 | 1,254.20 | 1,102.70 | 23/11/2025 01:10 PM | 1,221.00 | 1 | 1,221.00 | 3,663.00 |
| 154 | 23/11/2025 | 8,045 | GVL | Green Ventures Limited | 522.00 | 532.20 | 522.00 | 531.60 | 29,901 | 15,856,493.30 | 522.50 | 662.00 | 424.00 | 23/11/2025 02:59 PM | 531.60 | 222 | 530.29 | 18,273.75 |
| 155 | 23/11/2025 | 8,063 | ULBSL | Upakar Laghubitta Bittiya Sanstha Limited | 3,732.00 | 3,834.00 | 3,732.00 | 3,819.00 | 599 | 2,267,890.00 | 3,800.00 | 6,600.00 | 2,931.00 | 23/11/2025 02:59 PM | 3,819.00 | 15 | 3,786.12 | 4,053.80 |
| 156 | 23/11/2025 | 8,068 | CCBD88 | Century Debenture 2088 | 1,181.00 | 1,275.00 | 1,181.00 | 1,254.20 | 578 | 735,766.30 | 1,181.00 | 1,275.00 | 1,074.70 | 23/11/2025 02:47 PM | 1,254.20 | 8 | 1,272.95 | 2,759.24 |
| 157 | 23/11/2025 | 8,073 | NICFC | NIC Asia Flexi CAP Fund | 8.56 | 8.80 | 8.56 | 8.64 | 8,500 | 73,966.80 | 8.56 | 10.40 | 8.53 | 23/11/2025 02:59 PM | 8.64 | 24 | 8.70 | 88.13 |
| 158 | 23/11/2025 | 8,074 | KDBY | Kumari Dhanabriddhi Yojana | 9.00 | 9.23 | 8.92 | 9.05 | 6,257 | 56,779.11 | 9.00 | 10.57 | 8.67 | 23/11/2025 02:48 PM | 9.05 | 28 | 9.07 | 36.20 |
| 159 | 23/11/2025 | 8,097 | PBD88 | 10% Prime Debenture 2088 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | 25 | 30,475.00 | 1,219.00 | 1,255.00 | 1,090.00 | 23/11/2025 12:25 PM | 1,219.00 | 1 | 1,219.00 | 2,123.36 |
| 160 | 23/11/2025 | 8,099 | UHEWA | Upper Hewakhola Hydropower Company Limited | 597.70 | 609.50 | 586.00 | 600.00 | 41,960 | 25,138,395.10 | 586.00 | 993.40 | 508.50 | 23/11/2025 02:59 PM | 600.00 | 181 | 599.10 | 3,000.00 |
| 161 | 23/11/2025 | 8,100 | SGHC | Swet-Ganga Hydropower & Construction Limited | 415.00 | 425.00 | 407.10 | 412.00 | 63,424 | 26,479,487.00 | 421.00 | 649.50 | 296.00 | 23/11/2025 02:59 PM | 412.00 | 359 | 417.49 | 6,563.16 |
| 162 | 23/11/2025 | 8,102 | MHL | Mandakini Hydropower Limited | 481.00 | 492.00 | 481.00 | 489.00 | 25,187 | 12,289,737.30 | 479.10 | 1,088.00 | 445.00 | 23/11/2025 02:57 PM | 489.00 | 125 | 487.93 | 3,162.69 |
| 163 | 23/11/2025 | 8,106 | GIBF1 | Global IME Balanced Fund-1 | 9.92 | 10.12 | 9.92 | 10.12 | 10,830 | 108,837.80 | 9.92 | 11.68 | 9.30 | 23/11/2025 02:37 PM | 10.12 | 20 | 10.04 | 1,038.07 |
| 164 | 23/11/2025 | 8,108 | RHGCL | Rapti Hydro And General Construction Limited | 274.10 | 278.00 | 265.10 | 275.40 | 145,953 | 39,875,319.70 | 268.80 | 708.00 | 217.20 | 23/11/2025 02:59 PM | 275.40 | 628 | 273.20 | 3,375.27 |
| 165 | 23/11/2025 | 8,121 | SPHL | Sayapatri Hydropower Limited | 524.00 | 540.00 | 516.00 | 540.00 | 16,973 | 9,004,776.90 | 514.90 | 922.00 | 477.10 | 23/11/2025 02:59 PM | 540.00 | 122 | 530.53 | 1,620.00 |
| 166 | 23/11/2025 | 8,123 | DLBS | Dhaulagiri Laghubitta Bittiya Sanstha Limited | 1,429.50 | 1,429.50 | 1,373.00 | 1,400.50 | 2,065 | 2,864,763.00 | 1,458.60 | 2,250.00 | 1,240.00 | 23/11/2025 02:59 PM | 1,400.50 | 57 | 1,387.29 | 1,864.07 |
| 167 | 23/11/2025 | 8,125 | NSIF2 | NMB Sulav Investment Fund - 2 | 10.00 | 10.15 | 10.00 | 10.15 | 4,000 | 40,397.00 | 10.03 | 11.93 | 9.75 | 23/11/2025 02:57 PM | 10.15 | 10 | 10.09 | 1,239.32 |
| 168 | 23/11/2025 | 8,126 | SIKLES | Sikles Hydropower Limited | 655.10 | 678.70 | 655.10 | 670.90 | 72,344 | 48,282,514.30 | 650.00 | 1,475.00 | 606.50 | 23/11/2025 02:59 PM | 670.90 | 350 | 667.40 | 5,702.65 |
| 169 | 23/11/2025 | 8,127 | KBLD89 | 11% KBL Debenture 2089 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 25 | 32,250.00 | 1,282.00 | 1,330.00 | 1,107.00 | 23/11/2025 11:49 AM | 1,290.00 | 1 | 1,290.00 | 3,870.00 |
| 170 | 23/11/2025 | 9,135 | BHPL | Barahi Hydropower Public Limited | 668.10 | 671.00 | 656.00 | 666.00 | 2,444 | 1,620,752.50 | 655.00 | 1,308.40 | 650.00 | 23/11/2025 02:59 PM | 666.00 | 33 | 663.15 | 1,665.00 |
| 171 | 23/11/2025 | 9,146 | SMHL | Super Madi Hydropower Limited | 818.00 | 818.00 | 790.20 | 795.00 | 8,625 | 6,876,595.20 | 802.00 | 1,657.00 | 738.40 | 23/11/2025 02:59 PM | 795.00 | 107 | 797.28 | 17,529.75 |
| 172 | 23/11/2025 | 9,149 | MKHC | Maya Khola Hydropower Company Limited | 386.00 | 399.00 | 380.00 | 398.00 | 7,306 | 2,878,563.60 | 393.10 | 627.00 | 334.20 | 23/11/2025 02:59 PM | 398.00 | 92 | 393.99 | 3,980.00 |
| 173 | 23/11/2025 | 9,151 | KDL | Kalinchowk Darshan Limited | 894.00 | 909.60 | 890.00 | 901.00 | 1,464 | 1,316,957.70 | 894.60 | 1,306.30 | 868.00 | 23/11/2025 02:57 PM | 901.00 | 33 | 899.56 | 5,406.00 |
| 174 | 23/11/2025 | 9,152 | EBLEB89 | Everest Bank Limited Energy Bond | 2,089.00 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071 | 25.00 | 26,775.00 | 1,088.00 | 1,110.00 | 2,025.00 | 1,071 | 1.00 | 1,071.00 | |
| 175 | 23/11/2025 | 9,156 | TAMOR | Sanima Middle Tamor Hydropower Limited | 469.00 | 485.00 | 460.00 | 472.50 | 38,290 | 18,142,045.50 | 471.90 | 637.00 | 443.00 | 23/11/2025 02:59 PM | 472.50 | 257 | 473.80 | 15,746.06 |
| 176 | 23/11/2025 | 9,159 | SMJC | Sagarmatha Jalabidhyut Company Limited | 524.10 | 534.50 | 510.00 | 512.00 | 22,964 | 11,902,325.70 | 513.90 | 735.00 | 480.00 | 23/11/2025 02:59 PM | 512.00 | 265 | 518.30 | 6,006.78 |
| 177 | 23/11/2025 | 9,161 | ANLB | Aatmanirbhar Laghubitta Bittiya Sanstha Limited | 6,174.90 | 6,200.00 | 6,100.50 | 6,194.80 | 154 | 947,712.00 | 6,174.90 | 6,800.00 | 4,673.00 | 23/11/2025 02:59 PM | 6,194.80 | 15 | 6,153.97 | 4,853.21 |
| 178 | 23/11/2025 | 9,168 | GBILD84/85 | Global IME Bank Debenture | 2,084.00 | 1,157.70 | 1,157.70 | 1,157.70 | 1,157 | 25.00 | 28,942.50 | 1,135.00 | 1,220.00 | 19/02/2026 11:04 AM | 2,025.00 | 1,157 | 1.00 | 1,157.70 |
| 179 | 23/11/2025 | 9,171 | BEDC | Bhugol Energy Development Company Limited | 570.00 | 590.00 | 567.00 | 575.00 | 8,995 | 5,215,094.80 | 567.10 | 1,080.00 | 501.00 | 23/11/2025 02:59 PM | 575.00 | 146 | 579.77 | 3,128.31 |
| 180 | 23/11/2025 | 9,173 | CITY | City Hotel Limited | 530.00 | 539.00 | 526.10 | 534.00 | 8,161 | 4,362,361.30 | 529.00 | 1,025.00 | 502.80 | 23/11/2025 02:59 PM | 534.00 | 92 | 534.53 | 16,090.49 |
| 181 | 23/11/2025 | 9,175 | MCHL | Menchhiyam Hydropower Limited | 470.00 | 491.00 | 470.00 | 485.00 | 3,584 | 1,734,728.00 | 475.10 | 714.00 | 450.40 | 23/11/2025 02:59 PM | 485.00 | 58 | 484.02 | 2,631.53 |
| 182 | 23/11/2025 | 9,178 | RMF2 | RBB Mutual Fund 2 | 8.86 | 8.86 | 8.86 | 8.86 | 200 | 1,772.00 | 8.90 | 10.58 | 8.73 | 23/11/2025 12:42 PM | 8.86 | 2 | 8.86 | 749.66 |
| 183 | 23/11/2025 | 9,179 | MEL | Modi Energy Limited | 307.80 | 327.00 | 295.00 | 299.90 | 126,923 | 38,617,815.50 | 314.00 | 393.00 | 259.80 | 23/11/2025 02:59 PM | 299.90 | 691 | 304.26 | 8,697.10 |
| 184 | 23/11/2025 | 9,181 | RAWA | Rawa Energy Development Limited | 703.10 | 720.00 | 703.10 | 720.00 | 1,850 | 1,317,302.00 | 715.00 | 990.00 | 686.00 | 23/11/2025 02:46 PM | 720.00 | 28 | 712.05 | 2,016.00 |
| 185 | 23/11/2025 | 9,182 | SIGS3 | Siddhartha Investment Growth Scheme 3 | 9.00 | 9.11 | 9.00 | 9.11 | 600 | 5,454.00 | 9.14 | 11.46 | 8.50 | 23/11/2025 02:02 PM | 9.11 | 5 | 9.09 | 734.08 |
| 186 | 23/11/2025 | 9,183 | NRM | Nepal Republic Media Limited | 422.00 | 433.50 | 417.00 | 429.80 | 27,003 | 11,559,027.60 | 419.00 | 645.00 | 390.10 | 23/11/2025 02:59 PM | 429.80 | 237 | 428.06 | 4,158.31 |
| 187 | 23/11/2025 | 9,184 | ILI | IME Life Insurance Company Limited | 452.50 | 466.00 | 452.50 | 461.00 | 27,866 | 12,884,244.10 | 457.80 | 530.00 | 405.00 | 23/11/2025 02:58 PM | 461.00 | 423 | 462.36 | 23,050.00 |
| 188 | 23/11/2025 | 9,191 | C30MF | Citizens Super 30 Mutual Fund | 9.07 | 9.10 | 8.95 | 8.95 | 23,100 | 209,572.50 | 8.90 | 10.71 | 8.65 | 23/11/2025 02:24 PM | 8.95 | 6 | 9.07 | 671.90 |
| 189 | 23/11/2025 | 9,193 | GCIL | Ghorahi Cement Industry Limited | 424.30 | 443.00 | 424.30 | 437.00 | 17,885 | 7,819,749.50 | 427.00 | 613.00 | 400.00 | 23/11/2025 02:59 PM | 437.00 | 297 | 437.22 | 19,960.79 |
| 190 | 23/11/2025 | 9,194 | TSHL | Three Star Hydropower Limited | 700.00 | 708.90 | 688.90 | 700.00 | 4,200 | 2,944,061.40 | 706.00 | 1,169.90 | 616.80 | 23/11/2025 02:56 PM | 700.00 | 56 | 700.96 | 3,447.50 |
| 191 | 23/11/2025 | 9,195 | MLBLD89 | 11% Mahalaxmi Debenture 2089 | 1,298.00 | 1,334.00 | 1,298.00 | 1,323.90 | 858 | 1,140,239.10 | 1,298.00 | 1,334.00 | 1,158.00 | 23/11/2025 01:02 PM | 1,323.90 | 6 | 1,328.95 | 1,323.90 |
| 192 | 23/11/2025 | 9,196 | KBSH | Kutheli Bukhari Small Hydropower Limited | 1,800.00 | 1,829.00 | 1,775.00 | 1,820.00 | 670 | 1,215,245.00 | 1,771.60 | 3,300.00 | 1,700.00 | 23/11/2025 02:59 PM | 1,820.00 | 16 | 1,813.79 | 2,439.79 |
| 193 | 23/11/2025 | 9,197 | LBBLD89 | 11% L.B.B.L. Debenture 2089 | 1,272.00 | 1,338.00 | 1,272.00 | 1,323.30 | 1,197 | 1,592,754.80 | 1,272.00 | 1,338.00 | 1,082.00 | 23/11/2025 01:01 PM | 1,323.30 | 6 | 1,330.62 | 1,323.30 |
| 194 | 23/11/2025 | 9,198 | LVF2 | Laxmi Value Fund 2 | 8.95 | 9.10 | 8.95 | 9.05 | 13,050 | 118,289.75 | 9.07 | 11.45 | 8.76 | 23/11/2025 02:42 PM | 9.05 | 21 | 9.06 | 724.00 |
| 195 | 23/11/2025 | 9,203 | MEHL | Manakamana Engineering Hydropower Limited | 411.00 | 424.00 | 411.00 | 420.00 | 8,372 | 3,510,732.50 | 411.40 | 696.00 | 372.40 | 23/11/2025 02:59 PM | 420.00 | 143 | 419.34 | 3,360.00 |
| 196 | 23/11/2025 | 9,208 | ULHC | Upper Lohore Khola Hydropower Company Limited | 437.40 | 461.90 | 437.40 | 461.50 | 7,758 | 3,546,931.20 | 445.00 | 693.00 | 411.70 | 23/11/2025 02:59 PM | 461.50 | 117 | 457.19 | 2,352.75 |
| 197 | 23/11/2025 | 9,213 | HATHY | Hathway Investment Nepal Limited | 924.50 | 927.00 | 910.10 | 924.80 | 7,338 | 6,760,751.70 | 908.90 | 1,600.00 | 884.00 | 23/11/2025 02:59 PM | 924.80 | 132 | 921.33 | 29,326.96 |
| 198 | 23/11/2025 | 9,214 | BGWT | Bhagawati Hydropower Development Company Limited | 760.00 | 770.00 | 758.20 | 764.10 | 3,007 | 2,300,715.50 | 757.00 | 1,241.00 | 750.10 | 23/11/2025 02:58 PM | 764.10 | 43 | 765.11 | 5,182.43 |
| 199 | 23/11/2025 | 9,217 | MMKJL | Mathillo Mailun Khola Jalvidhyut Limited | 583.40 | 613.00 | 583.40 | 601.00 | 20,473 | 12,208,553.60 | 594.00 | 890.40 | 528.20 | 23/11/2025 02:59 PM | 601.00 | 164 | 596.32 | 6,010.00 |
| 200 | 23/11/2025 | 9,218 | TVCL | Trishuli Jal Vidhyut Company Limited | 411.00 | 425.00 | 410.00 | 424.70 | 16,430 | 6,883,223.50 | 411.00 | 697.00 | 386.00 | 23/11/2025 02:59 PM | 424.70 | 107 | 418.94 | 7,867.57 |
| 201 | 23/11/2025 | 9,225 | VLUCL | Vision Lumbini Urja Company Limited | 555.00 | 568.50 | 549.00 | 567.00 | 8,196 | 4,551,920.00 | 560.00 | 802.00 | 516.00 | 23/11/2025 02:59 PM | 567.00 | 126 | 555.38 | 10,843.88 |
| 202 | 23/11/2025 | 9,232 | CKHL | Chirkhwa Hydropower Limited | 630.00 | 645.00 | 620.00 | 640.00 | 3,199 | 2,020,241.00 | 630.10 | 910.00 | 550.00 | 23/11/2025 02:59 PM | 640.00 | 81 | 631.52 | 2,560.00 |
| 203 | 23/11/2025 | 9,233 | NWCL | Nepal Warehousing Company Limited | 815.10 | 836.00 | 815.10 | 836.00 | 1,390 | 1,152,242.40 | 830.20 | 1,147.00 | 740.20 | 23/11/2025 02:59 PM | 836.00 | 46 | 828.95 | 5,747.50 |
| 204 | 23/11/2025 | 9,234 | HRL | Himalayan Reinsurance Limited | 790.00 | 830.00 | 790.00 | 820.10 | 182,506 | 149,179,658.50 | 791.00 | 1,156.00 | 762.10 | 23/11/2025 02:59 PM | 820.10 | 1,674 | 817.39 | 89,128.47 |
| 205 | 23/11/2025 | 9,242 | SARBTM | Sarbottam Cement Limited | 890.10 | 907.00 | 890.00 | 900.00 | 23,122 | 20,859,292.20 | 886.10 | 1,048.00 | 700.00 | 23/11/2025 02:59 PM | 900.00 | 183 | 902.14 | 44,779.50 |
| 206 | 23/11/2025 | 9,254 | NMBHF2 | NMB Hybrid Fund L- II | 8.67 | 9.01 | 8.67 | 8.83 | 5,700 | 50,604.50 | 8.80 | 10.00 | 8.16 | 23/11/2025 02:49 PM | 8.83 | 23 | 8.87 | 1,205.15 |
| 207 | 23/11/2025 | 9,255 | EBLD91 | Everest Bank Limited Debenture 2091 | 1,080.00 | 1,131.00 | 1,080.00 | 1,123.60 | 657 | 741,015.20 | 1,076.00 | 1,131.00 | 994.40 | 23/11/2025 01:45 PM | 1,123.60 | 6 | 1,127.87 | 3,370.80 |
| 208 | 23/11/2025 | 9,256 | OMPL | Om Megashree Pharmaceuticals Limited | 1,198.00 | 1,220.00 | 1,180.00 | 1,198.70 | 7,858 | 9,490,796.20 | 1,195.90 | 2,167.20 | 270.00 | 23/11/2025 02:59 PM | 1,198.70 | 255 | 1,207.78 | 7,192.20 |
| 209 | 23/11/2025 | 9,257 | MBLEF | MBL Equity Fund | 8.80 | 9.14 | 8.80 | 8.85 | 22,000 | 194,955.00 | 8.89 | 10.19 | 8.59 | 23/11/2025 02:52 PM | 8.85 | 18 | 8.86 | 1,076.38 |
| 210 | 23/11/2025 | 9,259 | RSY | Reliable Samriddhi Yojana | 9.00 | 9.10 | 8.93 | 9.10 | 6,800 | 61,413.40 | 9.00 | 10.08 | 8.58 | 23/11/2025 02:59 PM | 9.10 | 16 | 9.03 | 1,092.00 |
| 211 | 23/11/2025 | 9,262 | TTL | Trade Tower Limited | 763.00 | 785.00 | 755.00 | 769.90 | 46,384 | 35,646,035.50 | 763.00 | 1,262.80 | 366.10 | 23/11/2025 02:59 PM | 769.90 | 912 | 768.49 | 6,279.38 |
| 212 | 23/11/2025 | 9,266 | NICAD2091 | 7% NIC ASIA Debenture 2091 | 1,065.00 | 1,095.00 | 1,065.00 | 1,091.40 | 770 | 840,579.50 | 1,070.00 | 1,095.00 | 1,005.20 | 23/11/2025 02:52 PM | 1,091.40 | 10 | 1,091.66 | |
| 213 | 23/11/2025 | 9,269 | GBIMESY2 | Global IME Sammunat Yojana -2 | 8.61 | 8.80 | 8.61 | 8.79 | 1,880 | 16,431.60 | 8.73 | 10.00 | 8.53 | 23/11/2025 02:52 PM | 8.79 | 15 | 8.74 | 1,318.50 |
| 214 | 23/11/2025 | 9,270 | HIMSTAR | Him Star Urja Company Limited | 772.80 | 854.00 | 750.00 | 826.20 | 61,076 | 48,595,961.30 | 788.50 | 854.00 | 252.20 | 23/11/2025 02:59 PM | 826.20 | 1,253 | 795.66 | 3,081.73 |
| 215 | 23/11/2025 | 9,287 | MABEL | Mabilung Energy Limited | 694.60 | 703.20 | 664.00 | 703.20 | 61,699 | 42,058,282.40 | 708.70 | 730.00 | 317.70 | 23/11/2025 02:59 PM | 703.20 | 2,113 | 681.66 | 2,713.11 |
| 216 | 23/11/2025 | 9,289 | SBID2090 | 7% Nepal SBI Bank Debenture 2090 | 1,065.00 | 1,075.10 | 1,065.00 | 1,075.10 | 150 | 160,680.00 | 1,063.00 | 1,095.00 | 1,000.00 | 23/11/2025 02:57 PM | 1,075.10 | 5 | 1,071.20 | |
| 217 | 23/11/2025 | 9,296 | BUNGAL | Bungal Hydro Limited | 580.00 | 593.00 | 546.90 | 579.90 | 87,382 | 50,358,925.60 | 589.00 | 647.60 | 302.40 | 23/11/2025 02:59 PM | 579.90 | 6,021 | 576.30 | 4,813.17 |
| 218 | 23/11/2025 | 9,297 | BANDIPUR | Bandipur Cablecar and Tourism Limited | 622.70 | 671.50 | 622.70 | 671.50 | 22,250 | 14,935,774.00 | 610.50 | 671.50 | 285.00 | 23/11/2025 02:59 PM | 671.50 | 1,914 | 671.27 | 19,003.45 |
| 219 | 23/11/2025 | 686 | BARUN | Barun Hydropower Co. Ltd. | 349.80 | 351.00 | 343.20 | 348.00 | 262,009 | 90,923,523.00 | 343.00 | 589.00 | 292.10 | 23/11/2025 02:59 PM | 348.00 | 824 | 347.02 | 3,729.27 |
| 220 | 23/11/2025 | 687 | VLBS | Vijaya laghubitta Bittiya Sanstha Ltd. | 790.00 | 807.00 | 780.00 | 797.70 | 4,261 | 3,397,145.00 | 785.00 | 1,008.00 | 737.00 | 23/11/2025 02:58 PM | 797.70 | 49 | 797.26 | 5,943.19 |
| 221 | 23/11/2025 | 694 | MATRI | Matribhumi Lagubitta Bittiya Sanstha Limited | 960.00 | 979.20 | 950.00 | 969.00 | 1,050 | 1,011,183.50 | 942.00 | 1,464.80 | 930.10 | 23/11/2025 02:59 PM | 969.00 | 42 | 963.03 | 6,088.78 |
| 222 | 23/11/2025 | 697 | API | Api Power Company Ltd. | 281.00 | 284.00 | 280.40 | 282.50 | 52,037 | 14,708,505.90 | 279.40 | 335.00 | 246.20 | 23/11/2025 02:59 PM | 282.50 | 267 | 282.65 | 17,164.50 |
| 223 | 23/11/2025 | 704 | NMBMF | NMB Microfinance Bittiya Sanstha Ltd. | 675.00 | 687.10 | 675.00 | 685.00 | 4,671 | 3,196,877.80 | 673.00 | 876.00 | 596.00 | 23/11/2025 02:59 PM | 685.00 | 62 | 684.40 | 4,941.93 |
| 224 | 23/11/2025 | 1,741 | MERO | Mero Microfinance Bittiya Sanstha Ltd. | 764.80 | 765.00 | 750.00 | 765.00 | 13,658 | 10,338,250.10 | 750.00 | 1,000.00 | 648.00 | 23/11/2025 02:59 PM | 765.00 | 110 | 756.93 | 10,855.35 |
| 225 | 23/11/2025 | 2,742 | HIDCL | Hydorelectricity Investment and Development Company Ltd | 268.10 | 271.40 | 266.00 | 271.40 | 160,089 | 43,196,346.80 | 262.90 | 340.00 | 225.40 | 23/11/2025 02:59 PM | 271.40 | 410 | 269.82 | 66,655.33 |
| 226 | 23/11/2025 | 2,746 | NMFBS | National Laghubitta Bittiya Sanstha Limited | 1,297.00 | 1,330.00 | 1,297.00 | 1,310.00 | 10,807 | 14,181,049.10 | 1,290.00 | 1,639.50 | 1,161.00 | 23/11/2025 02:59 PM | 1,310.00 | 82 | 1,312.20 | 17,444.07 |
| 227 | 23/11/2025 | 2,748 | RSDC | RSDC Laghubitta Bittiya Sanstha Ltd. | 625.00 | 645.00 | 615.30 | 642.90 | 30,310 | 19,265,687.40 | 613.90 | 880.00 | 586.00 | 23/11/2025 02:59 PM | 642.90 | 239 | 635.62 | 6,648.00 |
| 228 | 23/11/2025 | 2,757 | AKPL | Arun Kabeli Power Ltd. | 242.30 | 247.90 | 242.30 | 247.00 | 98,094 | 24,100,290.30 | 242.00 | 306.50 | 216.10 | 23/11/2025 02:59 PM | 247.00 | 331 | 245.68 | 9,622.98 |
| 229 | 23/11/2025 | 2,758 | FOWAD | Forward Microfinance Laghubitta Bittiya Sanstha Limited | 1,110.30 | 1,129.50 | 1,095.10 | 1,105.60 | 4,606 | 5,096,972.00 | 1,090.00 | 1,541.20 | 1,043.80 | 23/11/2025 02:59 PM | 1,105.60 | 64 | 1,106.59 | 13,222.47 |
| 230 | 23/11/2025 | 2,759 | SPDL | Synergy Power Development Ltd. | 425.00 | 431.00 | 421.00 | 430.00 | 286,980 | 122,539,147.80 | 419.70 | 465.00 | 307.70 | 23/11/2025 02:59 PM | 430.00 | 730 | 426.99 | 5,202.41 |
| 231 | 23/11/2025 | 2,766 | CHL | Chhyangdi Hydropower Ltd. | 255.40 | 279.00 | 255.40 | 277.00 | 185,273 | 50,712,994.30 | 260.60 | 599.70 | 223.40 | 23/11/2025 02:59 PM | 277.00 | 864 | 273.72 | 2,143.86 |
| 232 | 23/11/2025 | 2,768 | MSLB | Mahuli Laghubitta Bittiya Sanstha Limited | 1,381.00 | 1,452.00 | 1,381.00 | 1,427.90 | 9,983 | 14,208,104.10 | 1,402.50 | 1,804.20 | 1,130.20 | 23/11/2025 02:59 PM | 1,427.90 | 140 | 1,423.22 | 5,282.14 |
| 233 | 23/11/2025 | 2,769 | NHDL | Nepal Hydro Developers Ltd. | 697.00 | 700.00 | 690.00 | 695.10 | 4,111 | 2,866,565.30 | 686.10 | 1,002.60 | 630.00 | 23/11/2025 02:55 PM | 695.10 | 35 | 697.29 | 2,698.36 |
| 234 | 23/11/2025 | 2,770 | SEF | Siddhartha Equity Fund | 9.09 | 9.25 | 9.07 | 9.07 | 4,685 | 42,653.65 | 9.09 | 11.50 | 8.97 | 23/11/2025 01:59 PM | 9.07 | 9 | 9.10 | 1,360.50 |
| 235 | 23/11/2025 | 2,771 | SMB | Support Microfinance Bittiya Sanstha Ltd. | 2,111.00 | 2,208.00 | 2,100.00 | 2,162.00 | 2,503 | 5,350,704.80 | 2,134.90 | 4,026.20 | 1,968.10 | 23/11/2025 02:59 PM | 2,162.00 | 56 | 2,137.71 | 2,647.23 |
| 236 | 23/11/2025 | 2,776 | RADHI | Radhi Bidyut Company Ltd | 748.00 | 776.50 | 748.00 | 769.00 | 284,912 | 219,288,048.20 | 747.00 | 905.60 | 322.20 | 23/11/2025 02:59 PM | 769.00 | 904 | 769.66 | 14,141.75 |
| 237 | 23/11/2025 | 2,788 | AKJCL | Ankhu Khola Jalvidhyut Company Ltd | 188.00 | 193.20 | 187.00 | 192.90 | 82,587 | 15,818,088.60 | 186.90 | 233.50 | 172.90 | 23/11/2025 02:59 PM | 192.90 | 243 | 191.53 | 3,858.00 |
| 238 | 23/11/2025 | 2,790 | ACLBSL | Aarambha Chautari Laghubitta Bittiya Sanstha Limited | 1,008.00 | 1,008.00 | 989.00 | 1,006.00 | 1,533 | 1,534,138.40 | 989.00 | 1,284.90 | 950.00 | 23/11/2025 02:28 PM | 1,006.00 | 33 | 1,000.74 | 3,693.46 |
| 239 | 23/11/2025 | 2,807 | ALBSL | Asha Laghubitta Bittiya Sanstha Ltd | 1,033.00 | 1,074.00 | 1,033.00 | 1,060.00 | 35,124 | 37,013,006.00 | 1,054.00 | 1,080.00 | 771.00 | 23/11/2025 02:59 PM | 1,060.00 | 297 | 1,053.78 | 7,770.29 |
| 240 | 23/11/2025 | 2,810 | UPCL | UNIVERSAL POWER COMPANY LTD | 360.00 | 375.70 | 360.00 | 372.00 | 155,903 | 57,764,333.40 | 361.80 | 489.00 | 260.00 | 23/11/2025 02:59 PM | 372.00 | 346 | 370.51 | 9,244.66 |
| 241 | 23/11/2025 | 2,815 | GMFBS | Ganapati Laghubitta Bittiya Sanstha Limited | 1,520.00 | 1,600.00 | 1,520.00 | 1,567.80 | 2,642 | 4,063,886.60 | 1,519.00 | 1,980.00 | 1,395.00 | 23/11/2025 02:59 PM | 1,567.80 | 51 | 1,538.18 | 2,376.07 |
| 242 | 23/11/2025 | 2,824 | HURJA | Himalaya Urja Bikas Company Limited | 226.00 | 233.40 | 221.50 | 230.30 | 144,227 | 33,212,103.40 | 222.50 | 283.40 | 204.60 | 23/11/2025 02:59 PM | 230.30 | 343 | 230.27 | 4,559.94 |
| 243 | 23/11/2025 | 2,825 | NICAD85/86 | 10% NIC Asia Debenture 2085/86 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 100 | 113,300.00 | 1,150.00 | 1,190.00 | 1,053.50 | 23/11/2025 02:36 PM | 1,133.00 | 1 | 1,133.00 | 2,724.51 |
| 244 | 23/11/2025 | 2,826 | GLBSL | Gurans Laghubitta Bittiya Sanstha Limited | 2,005.00 | 2,035.00 | 1,983.00 | 2,035.00 | 775 | 1,552,945.60 | 2,001.00 | 3,486.00 | 1,912.00 | 23/11/2025 02:52 PM | 2,035.00 | 37 | 2,003.80 | 2,693.49 |
| 245 | 23/11/2025 | 2,828 | SAND2085 | 10% Sanima Bank Limited Debenture | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 100 | 114,500.00 | 1,145.20 | 1,189.00 | 1,069.20 | 23/11/2025 01:49 PM | 1,145.00 | 1 | 1,145.00 | 2,290.00 |
| 246 | 23/11/2025 | 2,829 | SMFBS | Swabhimaan Laghubitta Bittiya Sanstha Limited | 1,672.80 | 1,740.00 | 1,650.10 | 1,655.10 | 1,415 | 2,358,334.80 | 1,640.00 | 2,426.40 | 1,490.00 | 23/11/2025 02:59 PM | 1,655.10 | 29 | 1,666.66 | 2,539.68 |
| 247 | 23/11/2025 | 2,835 | NBF2 | NABIL BALANCED FUND-2 | 9.13 | 9.18 | 9.08 | 9.08 | 29,121 | 266,703.68 | 9.00 | 11.10 | 8.86 | 23/11/2025 01:04 PM | 9.08 | 6 | 9.15 | 1,016.96 |
| 248 | 23/11/2025 | 2,854 | NBBD2085 | 10.25% NBBL Debenture 2085 | 1,123.10 | 1,123.10 | 1,123.10 | 1,123.10 | 25 | 28,077.50 | 1,131.10 | 1,199.90 | 1,078.60 | 23/11/2025 02:34 PM | 1,123.10 | 1 | 1,123.10 | 2,246.20 |
| 249 | 23/11/2025 | 2,862 | CMF2 | CITIZENS MUTUAL FUND 2 | 9.00 | 9.00 | 9.00 | 9.00 | 2,000 | 18,000.00 | 9.01 | 10.86 | 8.64 | 23/11/2025 02:25 PM | 9.00 | 1 | 9.00 | 504.00 |
| 250 | 23/11/2025 | 2,868 | NICD83/84 | 10.25% NIC Asia Debenture 2083/84 | 1,103.00 | 1,103.00 | 1,103.00 | 1,103.00 | 25 | 27,575.00 | 1,125.00 | 1,150.00 | 1,050.40 | 23/11/2025 02:49 PM | 1,103.00 | 1 | 1,103.00 | 2,143.90 |
| 251 | 23/11/2025 | 2,882 | ICFCD83 | 12% ICFC Finance Limited Debenture 2083 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 25 | 29,500.00 | 1,200.00 | 1,368.90 | 1,155.00 | 23/11/2025 12:33 PM | 1,180.00 | 1 | 1,180.00 | 236.00 |
| 252 | 23/11/2025 | 2,883 | GWFD83 | 12 % Goodwill Finance Limited Debenture 2083 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 200 | 236,400.00 | 1,201.00 | 1,464.80 | 1,090.00 | 23/11/2025 01:02 PM | 1,182.00 | 1 | 1,182.00 | 295.50 |
| 253 | 23/11/2025 | 2,887 | NICLBSL | NIC ASIA Laghubitta Bittiya Sanstha Limited | 556.80 | 561.00 | 540.30 | 559.90 | 22,522 | 12,451,915.40 | 549.30 | 764.00 | 535.00 | 23/11/2025 02:59 PM | 559.90 | 171 | 552.87 | 9,739.12 |
| 254 | 23/11/2025 | 2,898 | NRN | NRN Infrastructure and Development Limited | 1,961.50 | 1,978.00 | 1,931.00 | 1,970.00 | 335,757 | 656,091,929.30 | 1,923.10 | 2,444.00 | 930.00 | 23/11/2025 02:59 PM | 1,970.00 | 725 | 1,954.06 | 25,302.13 |
| 255 | 23/11/2025 | 2,903 | LEC | Liberty Energy Company Limited | 193.00 | 201.00 | 193.00 | 197.00 | 126,656 | 25,141,625.30 | 193.00 | 263.00 | 180.00 | 23/11/2025 02:59 PM | 197.00 | 363 | 198.50 | 4,432.50 |
| 256 | 23/11/2025 | 2,908 | SGIC | Sanima GIC Insurance Limited | 451.00 | 472.00 | 447.20 | 464.20 | 24,401 | 11,311,269.50 | 451.50 | 742.00 | 439.00 | 23/11/2025 02:59 PM | 464.20 | 187 | 463.55 | 9,980.30 |
| 257 | 23/11/2025 | 2,912 | SBLD84 | 8.5% SBL Debenture 2084 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 25 | 26,750.00 | 1,086.20 | 1,102.50 | 1,008.50 | 23/11/2025 11:37 AM | 1,070.00 | 1 | 1,070.00 | 3,210.00 |
| 258 | 23/11/2025 | 2,914 | UMRH | United IDI Mardi RB Hydropower Limited. | 561.00 | 565.00 | 550.10 | 559.00 | 9,961 | 5,572,662.30 | 550.10 | 790.00 | 526.00 | 23/11/2025 02:59 PM | 559.00 | 80 | 559.44 | 2,576.01 |
| 259 | 23/11/2025 | 2,923 | SLCF | Sanima Large Cap Fund | 9.00 | 9.17 | 9.00 | 9.14 | 6,410 | 57,956.00 | 9.13 | 11.99 | 8.60 | 23/11/2025 02:25 PM | 9.14 | 14 | 9.04 | 1,096.80 |
| 260 | 23/11/2025 | 2,933 | KEF | Kumari Equity Fund | 8.87 | 9.18 | 8.87 | 9.00 | 3,100 | 27,817.00 | 9.05 | 10.42 | 8.48 | 23/11/2025 02:30 PM | 9.00 | 13 | 8.97 | 900.00 |
| 261 | 23/11/2025 | 2,934 | SHEL | Singati Hydro Energy Limited | 289.70 | 295.80 | 284.60 | 294.70 | 164,554 | 48,227,905.00 | 284.10 | 347.80 | 227.40 | 23/11/2025 02:59 PM | 294.70 | 545 | 293.08 | 8,546.30 |
| 262 | 23/11/2025 | 2,937 | SBCF | Sunrise Bluechip Fund | 9.01 | 9.14 | 9.00 | 9.00 | 27,390 | 246,925.60 | 9.08 | 12.03 | 8.70 | 23/11/2025 02:57 PM | 9.00 | 21 | 9.01 | 1,125.00 |
| 263 | 23/11/2025 | 4,947 | PSF | Prabhu Select Fund | 10.15 | 10.25 | 10.15 | 10.17 | 6,610 | 67,375.50 | 10.20 | 11.90 | 9.47 | 23/11/2025 02:52 PM | 10.17 | 27 | 10.19 | 1,271.25 |
| 264 | 23/11/2025 | 4,961 | BOKD86 | 8.5% BOK Debenture 2086 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | 323 | 367,251.00 | 1,122.00 | 1,137.00 | 1,005.50 | 23/11/2025 01:20 PM | 1,137.00 | 2 | 1,137.00 | 1,819.20 |
| 265 | 23/11/2025 | 4,963 | NMBD87/88 | NMB Debenture 8.50% - 2087/88 | 1,124.00 | 1,145.00 | 1,124.00 | 1,124.00 | 1,045 | 1,185,458.00 | 1,102.00 | 1,145.00 | 1,010.00 | 23/11/2025 02:07 PM | 1,124.00 | 8 | 1,134.40 | 2,248.00 |
| 266 | 23/11/2025 | 4,967 | NICSF | NIC Asia Select Fund 30 | 8.20 | 8.65 | 8.04 | 8.36 | 4,000 | 33,436.00 | 8.35 | 10.10 | 8.04 | 23/11/2025 02:22 PM | 8.36 | 20 | 8.35 | 1,045.00 |
| 267 | 23/11/2025 | 4,968 | RMF1 | RBB Mutual Fund 1 | 8.85 | 9.09 | 8.85 | 9.08 | 25,810 | 231,958.20 | 9.00 | 11.40 | 8.38 | 23/11/2025 02:48 PM | 9.08 | 21 | 8.98 | 1,135.00 |
| 268 | 23/11/2025 | 8,005 | MKJC | Mailung Khola Jal Vidhyut Company Limited | 528.00 | 541.60 | 528.00 | 537.80 | 25,129 | 13,447,748.20 | 530.00 | 635.00 | 475.50 | 23/11/2025 02:59 PM | 537.80 | 160 | 535.14 | 2,023.85 |
| 269 | 23/11/2025 | 8,018 | MLBS | Manushi Laghubitta Bittiya Sanstha Limited | 1,486.00 | 1,521.00 | 1,486.00 | 1,520.00 | 774 | 1,168,866.00 | 1,499.00 | 2,530.00 | 1,395.00 | 23/11/2025 02:59 PM | 1,520.00 | 24 | 1,510.16 | 1,662.50 |
| 270 | 23/11/2025 | 8,021 | SAHAS | Sahas Urja Limited | 566.40 | 567.00 | 555.00 | 562.10 | 244,277 | 137,126,405.60 | 555.37 | 705.00 | 463.00 | 23/11/2025 02:59 PM | 562.10 | 1,376 | 561.35 | 25,709.33 |
| 271 | 23/11/2025 | 8,026 | NYADI | Nyadi Hydropower Limited | 390.00 | 407.00 | 390.00 | 401.70 | 15,327 | 6,178,423.40 | 396.80 | 880.00 | 325.20 | 23/11/2025 02:59 PM | 401.70 | 195 | 403.10 | 6,025.50 |
| 272 | 23/11/2025 | 8,032 | BNHC | Buddha Bhumi Nepal Hydropower Company Limited | 437.90 | 444.90 | 429.20 | 442.00 | 13,920 | 6,115,291.40 | 429.90 | 608.00 | 393.00 | 23/11/2025 02:59 PM | 442.00 | 114 | 439.31 | 1,768.00 |
| 273 | 23/11/2025 | 8,034 | ENL | Emerging Nepal Limited | 895.00 | 912.00 | 895.00 | 910.00 | 1,016 | 920,361.50 | 893.00 | 1,452.00 | 866.00 | 23/11/2025 02:59 PM | 910.00 | 24 | 905.86 | 5,055.96 |
| 274 | 23/11/2025 | 8,055 | BHL | Balephi Hydropower Limited | 179.00 | 182.50 | 179.00 | 181.00 | 149,180 | 26,982,822.90 | 177.90 | 410.00 | 164.00 | 23/11/2025 02:59 PM | 181.00 | 546 | 180.87 | 6,617.25 |
| 275 | 23/11/2025 | 8,065 | CYCL | CYC Nepal Laghubitta Bittiya Sanstha Limited | 1,480.00 | 1,505.00 | 1,480.00 | 1,494.00 | 1,869 | 2,793,060.70 | 1,480.00 | 2,040.00 | 1,466.20 | 23/11/2025 02:58 PM | 1,494.00 | 63 | 1,494.41 | 3,980.38 |
| 276 | 23/11/2025 | 8,066 | RFPL | River Falls Power Limited | 346.00 | 358.90 | 346.00 | 354.00 | 24,357 | 8,649,395.00 | 352.00 | 1,484.00 | 306.00 | 23/11/2025 02:59 PM | 354.00 | 179 | 355.10 | 4,956.00 |
| 277 | 23/11/2025 | 8,070 | DORDI | Dordi Khola Jal Bidyut Company Limited | 269.00 | 281.00 | 269.00 | 278.00 | 221,594 | 61,466,616.10 | 269.00 | 696.00 | 213.10 | 23/11/2025 02:59 PM | 278.00 | 838 | 277.38 | 5,861.69 |
| 278 | 23/11/2025 | 8,075 | BHDC | Bindhyabasini Hydropower Development Company Limited | 476.20 | 507.40 | 476.20 | 504.90 | 79,385 | 39,601,420.20 | 485.10 | 760.20 | 426.00 | 23/11/2025 02:59 PM | 504.90 | 458 | 498.85 | 5,704.36 |
| 279 | 23/11/2025 | 8,076 | HHL | Himalayan Hydropower Limited | 338.00 | 350.00 | 338.00 | 341.50 | 43,838 | 15,081,170.90 | 337.00 | 635.00 | 310.70 | 23/11/2025 02:59 PM | 341.50 | 225 | 344.02 | 3,739.43 |
| 280 | 23/11/2025 | 8,104 | USHEC | Upper Solu Hydro Electric Company Limited | 486.00 | 488.00 | 476.50 | 480.50 | 87,320 | 42,063,128.50 | 477.00 | 752.00 | 410.00 | 23/11/2025 02:59 PM | 480.50 | 254 | 481.71 | 6,486.75 |
| 281 | 23/11/2025 | 8,111 | HIDCLP | Hydorelectricity Investment and Development Company Limited Promoter | 184.60 | 189.00 | 184.10 | 187.00 | 172,171 | 32,290,288.60 | 182.60 | 239.00 | 153.90 | 23/11/2025 02:59 PM | 187.00 | 292 | 187.54 | 6,171.00 |
| 282 | 23/11/2025 | 8,117 | AVYAN | Aviyan Laghubitta Bittiya Sanstha Limited | 955.00 | 997.00 | 955.00 | 989.00 | 2,599 | 2,569,104.70 | 974.40 | 1,306.80 | 906.00 | 23/11/2025 02:59 PM | 989.00 | 65 | 988.49 | 2,472.50 |
| 283 | 23/11/2025 | 8,119 | EBLD85 | 10.50% Everest Bank Limited Debenture 2085 | 1,148.00 | 1,170.00 | 1,148.00 | 1,155.00 | 61 | 70,445.00 | 1,150.00 | 1,200.00 | 1,102.50 | 23/11/2025 02:30 PM | 1,155.00 | 4 | 1,154.83 | 2,310.00 |
| 284 | 23/11/2025 | 8,122 | PPL | People's Power Limited | 348.70 | 348.70 | 339.00 | 342.70 | 129,208 | 44,219,954.50 | 341.90 | 648.60 | 263.20 | 23/11/2025 02:59 PM | 342.70 | 350 | 342.23 | 3,251.88 |
| 285 | 23/11/2025 | 8,131 | EHPL | Eastern Hydropower Limited | 439.00 | 445.70 | 431.10 | 440.00 | 94,902 | 41,403,215.60 | 439.00 | 937.00 | 385.00 | 23/11/2025 02:59 PM | 440.00 | 478 | 436.27 | 2,728.00 |
| 286 | 23/11/2025 | 8,132 | SHLB | Shrijanshil Laghubitta Bittiya Sanstha Limited | 1,672.10 | 1,744.90 | 1,672.10 | 1,739.00 | 517 | 889,401.00 | 1,700.00 | 2,907.00 | 1,672.10 | 23/11/2025 02:58 PM | 1,739.00 | 25 | 1,720.31 | 1,902.03 |
| 287 | 23/11/2025 | 8,133 | PHCL | Peoples Hydropower Company Limited | 308.70 | 308.70 | 283.50 | 290.90 | 1,186,078 | 347,803,826.40 | 315.00 | 745.60 | 283.50 | 23/11/2025 02:59 PM | 290.90 | 2,343 | 293.23 | 9,308.80 |
| 288 | 23/11/2025 | 9,138 | NIBLGF | NIBL Growth Fund | 8.30 | 8.46 | 8.30 | 8.31 | 15,650 | 131,085.20 | 8.33 | 10.09 | 7.84 | 23/11/2025 02:47 PM | 8.31 | 19 | 8.37 | 1,096.92 |
| 289 | 23/11/2025 | 9,139 | SAGF | Sanima Growth Fund | 9.50 | 9.50 | 9.16 | 9.20 | 8,250 | 76,271.00 | 9.32 | 11.00 | 8.79 | 23/11/2025 02:55 PM | 9.20 | 6 | 9.24 | 618.73 |
| 290 | 23/11/2025 | 9,140 | UNLB | Unique Nepal Laghubitta Bittiya Sanstha Limited | 1,930.00 | 1,999.00 | 1,930.00 | 1,999.00 | 2,045 | 4,041,964.70 | 1,955.00 | 2,888.60 | 1,818.40 | 23/11/2025 02:59 PM | 1,999.00 | 45 | 1,976.51 | 2,970.01 |
| 291 | 23/11/2025 | 9,147 | SPL | Shuvam Power Limited | 910.00 | 925.00 | 903.00 | 924.90 | 1,390 | 1,277,066.00 | 912.00 | 1,102.20 | 765.00 | 23/11/2025 02:59 PM | 924.90 | 24 | 918.75 | 1,849.80 |
| 292 | 23/11/2025 | 9,148 | SMH | Super Mai Hydropower Limited | 795.00 | 805.90 | 780.10 | 801.80 | 2,937 | 2,339,981.70 | 795.00 | 1,199.00 | 725.00 | 23/11/2025 02:55 PM | 801.80 | 47 | 796.72 | 4,289.63 |
| 293 | 23/11/2025 | 9,150 | AHL | Asian Hydropower Limited | 600.00 | 610.00 | 596.70 | 604.90 | 6,590 | 3,963,004.40 | 603.00 | 891.00 | 577.40 | 23/11/2025 02:59 PM | 604.90 | 80 | 601.36 | 2,056.66 |
| 294 | 23/11/2025 | 9,154 | SFEF | Sunrise Focused Equity Fund | 9.01 | 9.03 | 9.01 | 9.03 | 1,500 | 13,535.00 | 9.15 | 11.12 | 8.82 | 23/11/2025 01:52 PM | 9.03 | 9 | 9.02 | 903.00 |
| 295 | 23/11/2025 | 9,158 | MHCL | Molung Hydropower Company Limited | 401.00 | 403.00 | 394.50 | 401.00 | 7,842 | 3,127,607.90 | 394.50 | 655.00 | 363.00 | 23/11/2025 02:59 PM | 401.00 | 103 | 398.82 | 3,218.03 |
| 296 | 23/11/2025 | 9,166 | MAKAR | Makar Jitumaya Suri Hydropower Limited | 553.20 | 570.00 | 553.20 | 563.20 | 6,190 | 3,493,287.00 | 560.00 | 860.00 | 520.00 | 23/11/2025 02:59 PM | 563.20 | 64 | 564.34 | 4,280.32 |
| 297 | 23/11/2025 | 9,167 | MKHL | Mai Khola Hydropower Limited | 802.00 | 816.00 | 773.00 | 816.00 | 4,173 | 3,349,673.00 | 818.00 | 1,027.00 | 566.00 | 23/11/2025 02:59 PM | 816.00 | 111 | 802.70 | 3,200.00 |
| 298 | 23/11/2025 | 9,170 | DOLTI | Dolti Power Company Limited | 507.70 | 535.00 | 507.70 | 530.80 | 5,778 | 3,057,501.10 | 518.00 | 1,017.00 | 470.60 | 23/11/2025 02:59 PM | 530.80 | 105 | 529.16 | 2,847.67 |
| 299 | 23/11/2025 | 9,174 | PRSF | Prabhu Smart Fund | 10.11 | 10.30 | 10.11 | 10.20 | 4,600 | 47,116.00 | 10.10 | 12.05 | 9.67 | 23/11/2025 01:19 PM | 10.20 | 6 | 10.24 | 1,020.00 |
| 300 | 23/11/2025 | 9,176 | IHL | Ingwa Hydropower Limited | 550.10 | 568.00 | 550.10 | 562.00 | 5,692 | 3,202,796.60 | 561.00 | 838.00 | 490.00 | 23/11/2025 02:58 PM | 562.00 | 86 | 562.68 | 3,372.00 |
| 301 | 23/11/2025 | 9,192 | USHL | Upper Syange Hydropower Limited | 685.00 | 698.00 | 685.00 | 692.00 | 1,956 | 1,351,933.00 | 685.00 | 905.00 | 588.00 | 23/11/2025 02:58 PM | 692.00 | 36 | 691.17 | 1,522.40 |
| 302 | 23/11/2025 | 9,199 | RNLI | Reliable Nepal Life Insurance Limited | 473.00 | 480.00 | 473.00 | 476.00 | 113,163 | 53,912,209.00 | 471.00 | 593.00 | 416.00 | 23/11/2025 02:59 PM | 476.00 | 606 | 476.41 | 24,736.77 |
| 303 | 23/11/2025 | 9,201 | SNLI | Sun Nepal Life Insurance Company Limited | 468.10 | 484.50 | 468.10 | 484.00 | 61,665 | 29,553,487.00 | 471.00 | 744.50 | 411.60 | 23/11/2025 02:59 PM | 484.00 | 592 | 479.25 | 24,351.16 |
| 304 | 23/11/2025 | 9,209 | CLI | Citizen Life Insurance Company Limited | 460.00 | 473.00 | 460.00 | 470.00 | 27,616 | 12,921,216.10 | 460.10 | 774.90 | 411.00 | 23/11/2025 02:59 PM | 470.00 | 426 | 467.88 | 23,500.00 |
| 305 | 23/11/2025 | 9,211 | SBID89 | 9% Nepal SBI Bank Rinpatra 2089 | 1,200.00 | 1,215.00 | 1,200.00 | 1,215.00 | 565 | 685,595.00 | 1,200.00 | 1,215.00 | 1,039.00 | 23/11/2025 01:05 PM | 1,215.00 | 7 | 1,213.44 | 1,723.31 |
| 306 | 23/11/2025 | 9,212 | MANDU | Mandu Hydropower Limited | 773.00 | 800.00 | 773.00 | 790.00 | 3,027 | 2,389,534.00 | 782.00 | 1,027.00 | 766.50 | 23/11/2025 02:59 PM | 790.00 | 75 | 789.40 | 10,772.73 |
| 307 | 23/11/2025 | 9,215 | MSHL | Mid Solu Hydropower Limited | 885.10 | 902.80 | 885.10 | 895.40 | 720 | 647,598.90 | 900.00 | 1,135.00 | 808.50 | 23/11/2025 02:59 PM | 895.40 | 26 | 899.44 | 6,701.17 |
| 308 | 23/11/2025 | 9,216 | SONA | Sonapur Minerals And Oil Limited | 424.10 | 442.90 | 424.10 | 435.80 | 57,025 | 24,872,753.90 | 426.00 | 545.00 | 398.00 | 23/11/2025 02:59 PM | 435.80 | 539 | 436.17 | 13,401.07 |
| 309 | 23/11/2025 | 9,221 | H8020 | Himalayan 80-20 | 10.46 | 10.66 | 10.46 | 10.52 | 6,330 | 66,865.60 | 10.64 | 12.21 | 9.67 | 23/11/2025 02:55 PM | 10.52 | 15 | 10.56 | 105.20 |
| 310 | 23/11/2025 | 9,230 | MKCL | Muktinath Krishi Company Limited | 1,362.90 | 1,390.10 | 1,343.20 | 1,375.00 | 4,918 | 6,757,228.10 | 1,337.10 | 1,900.00 | 1,333.00 | 23/11/2025 02:59 PM | 1,375.00 | 98 | 1,373.97 | 10,395.00 |
| 311 | 23/11/2025 | 9,231 | CIZBD90 | 10% Citizens Bank Debenture 2090 | 1,235.00 | 1,295.00 | 1,235.00 | 1,285.00 | 541 | 699,219.50 | 1,230.00 | 1,295.00 | 1,073.10 | 23/11/2025 02:57 PM | 1,285.00 | 8 | 1,292.45 | 3,855.00 |
| 312 | 23/11/2025 | 9,236 | NICGF2 | NIC ASIA Growth Fund-2 | 8.48 | 8.64 | 8.48 | 8.55 | 9,960 | 85,331.50 | 8.46 | 9.98 | 8.33 | 23/11/2025 02:56 PM | 8.55 | 17 | 8.56 | 773.78 |
| 313 | 23/11/2025 | 9,238 | NABILD87 | 9% Nabil Debenture 2087 | 1,146.10 | 1,146.10 | 1,146.00 | 1,146.00 | 100 | 114,605.00 | 1,151.50 | 1,152.00 | 1,039.00 | 23/11/2025 02:34 PM | 1,146.00 | 2 | 1,146.05 | 3,438.00 |
| 314 | 23/11/2025 | 9,241 | KSY | Kumari Sabal Yojana | 8.68 | 8.68 | 8.56 | 8.58 | 500 | 4,318.00 | 8.85 | 10.64 | 8.25 | 23/11/2025 02:47 PM | 8.58 | 4 | 8.63 | 639.00 |
| 315 | 23/11/2025 | 9,244 | NIBLSTF | NIBL Stable Fund | 8.29 | 8.42 | 8.29 | 8.32 | 29,900 | 249,314.00 | 8.35 | 10.08 | 7.85 | 23/11/2025 02:32 PM | 8.32 | 12 | 8.33 | 940.16 |
| 316 | 23/11/2025 | 9,245 | MNMF1 | Muktinath Mutual Fund 1 | 8.85 | 8.95 | 8.69 | 8.95 | 15,060 | 132,936.20 | 8.85 | 10.42 | 8.58 | 23/11/2025 02:58 PM | 8.95 | 35 | 8.82 | 1,118.75 |
| 317 | 23/11/2025 | 9,246 | GMLI | Guardian Micro Life Insurance Limited | 1,788.50 | 1,887.00 | 1,788.50 | 1,856.00 | 3,438 | 6,379,180.00 | 1,825.00 | 2,778.00 | 301.00 | 23/11/2025 02:58 PM | 1,856.00 | 95 | 1,855.49 | 13,920.00 |
| 318 | 23/11/2025 | 9,248 | GSY | Garima Samriddhi Yojana | 8.95 | 9.10 | 8.80 | 9.00 | 4,800 | 42,928.00 | 8.95 | 10.30 | 8.75 | 23/11/2025 02:42 PM | 9.00 | 31 | 8.94 | 1,125.00 |
| 319 | 23/11/2025 | 9,249 | ICFCD88 | 9% ICFC Finance Limited Debenture 2088 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 25 | 28,500.00 | 1,150.10 | 1,173.00 | 1,000.00 | 23/11/2025 02:02 PM | 1,140.00 | 1 | 1,140.00 | 342.00 |
| 320 | 23/11/2025 | 9,250 | NMIC | Nepal Micro Insurance Company Limited | 1,300.00 | 1,377.00 | 1,260.00 | 1,332.00 | 11,517 | 15,147,513.10 | 1,280.00 | 2,703.30 | 302.30 | 23/11/2025 02:59 PM | 1,332.00 | 419 | 1,315.23 | 9,990.00 |
| 321 | 23/11/2025 | 9,252 | CREST | Crest Micro Life Insurance Limited | 1,250.00 | 1,295.20 | 1,242.00 | 1,280.00 | 16,058 | 20,514,247.10 | 1,250.00 | 2,458.20 | 302.50 | 23/11/2025 02:59 PM | 1,280.00 | 417 | 1,277.50 | 9,600.00 |
| 322 | 23/11/2025 | 9,258 | PURE | Pure Energy Limited | 833.00 | 860.00 | 833.00 | 843.00 | 14,779 | 12,534,047.70 | 841.00 | 1,327.90 | 289.30 | 23/11/2025 02:59 PM | 843.00 | 240 | 848.09 | 6,744.00 |
| 323 | 23/11/2025 | 9,261 | NIFRAGED | Nifra Green Energy Debenture 6% - 2088/89 | 1,008.10 | 1,034.30 | 1,008.10 | 1,034.30 | 232 | 237,886.80 | 1,013.50 | 1,034.30 | 948.00 | 23/11/2025 02:48 PM | 1,034.30 | 7 | 1,025.37 | |
| 324 | 23/11/2025 | 9,263 | SANVI | Sanvi Energy Limited | 644.00 | 652.80 | 610.00 | 639.00 | 35,013 | 22,337,541.10 | 644.00 | 930.40 | 359.00 | 23/11/2025 02:59 PM | 639.00 | 759 | 637.97 | 5,623.20 |
| 325 | 23/11/2025 | 9,264 | RBBD2088 | 7% RBBL Debenture 2088 | 1,060.00 | 1,077.00 | 1,060.00 | 1,061.00 | 580 | 623,755.00 | 1,068.10 | 1,080.00 | 967.60 | 23/11/2025 02:35 PM | 1,061.00 | 5 | 1,075.43 | |
| 326 | 23/11/2025 | 9,267 | BHCL | Bikash Hydropower Company Limited | 469.50 | 487.00 | 465.30 | 477.10 | 58,078 | 27,650,450.50 | 469.50 | 625.70 | 292.10 | 23/11/2025 02:59 PM | 477.10 | 1,151 | 476.09 | 4,337.32 |
| 327 | 23/11/2025 | 9,271 | SBLD2091 | 7.25% SBL Debenture 2091 | 1,080.10 | 1,115.00 | 1,065.00 | 1,108.00 | 876 | 972,228.30 | 1,100.90 | 1,115.00 | 109.00 | 23/11/2025 01:26 PM | 1,108.00 | 9 | 1,109.84 | |
| 328 | 23/11/2025 | 9,286 | SHINED | Shine Resunga Debenture | 1,150.20 | 1,171.00 | 1,150.20 | 1,160.00 | 5,740 | 6,708,982.50 | 1,160.00 | 1,171.00 | 1,000.00 | 23/11/2025 02:56 PM | 1,160.00 | 30 | 1,168.81 | |
| 329 | 23/11/2025 | 9,290 | HLICF | HLI Large Cap Fund | 9.07 | 9.15 | 9.00 | 9.01 | 7,100 | 64,322.50 | 9.25 | 10.00 | 8.80 | 23/11/2025 02:47 PM | 9.01 | 29 | 9.05 | 4,505.00 |
| 330 | 23/11/2025 | 9,293 | DHEL | Daramkhola Hydro Energy Limited | 555.00 | 572.00 | 555.00 | 556.00 | 66,360 | 37,317,592.60 | 566.00 | 619.00 | 402.20 | 23/11/2025 02:59 PM | 556.00 | 2,849 | 562.35 | 5,729.58 |
| 331 | 23/11/2025 | 9,294 | SAGAR | Sagar Distillery Limited | 828.00 | 910.80 | 828.00 | 910.80 | 1,270 | 1,154,259.00 | 828.00 | 910.80 | 319.50 | 23/11/2025 02:53 PM | 910.80 | 127 | 908.86 | 6,612.41 |
| 332 | 23/11/2025 | 9,295 | SWASTIK | Swastik Laghubitta Bittiya Sanstha Limited | 534.00 | 566.50 | 534.00 | 566.50 | 40 | 22,005.00 | 523.60 | 566.50 | 391.70 | 23/11/2025 02:18 PM | 566.50 | 4 | 550.12 | 327.15 |
| 333 | 23/11/2025 | 9,299 | NABILD2089 | 7% Nabil Debenture 2089 | 1,066.00 | 1,086.50 | 1,050.00 | 1,086.50 | 1,989 | 2,152,354.50 | 1,064.00 | 1,086.50 | 1,000.00 | 23/11/2025 02:59 PM | 1,086.50 | 12 | 1,082.12 | |
| 334 | 23/11/2025 | 9,300 | JHAPA | Jhapa Energy Limited | 464.60 | 501.00 | 464.60 | 501.00 | 250 | 124,354.00 | 455.50 | 501.00 | 293.40 | 23/11/2025 02:40 PM | 501.00 | 25 | 497.41 | 1,904.75 |