NEPSE > Today's Share Price As of 2009-11-26

S.No.	Traded Companies	No.of Transaction	Max. Price	Min. Price	Closing Price	Total Share	Amount	Previous Closing	Difference Rs.
1	Annapurna Bikash Bank Limited	6	379	375	375	1,420	536,910	385	-10
2	Ace Development Bank Limited	3	372	365	365	350	128,780	373	-8
3	Api Finance Limtied	6	440	439	440	120	52,700	440	0
4	Bhrikuti Vikash Bank Limited	1	146	146	146	98	14,308	144	2
5	Business Development Bank Ltd.	4	240	236	240	900	213,400	240	0
6	Bank of Asia Nepal Limited	30	499	480	481	3,440	1,655,520	490	-9
7	Bank of Kathmandu	40	1,375	1,336	1,345	4,143	5,577,984	1,395	-50
8	Clean Energy Development Bank Limited	8	675	660	660	440	291,300	686	-26
9	Crystal Finance Limited	12	579	579	579	300	173,700	590	-11
10	Chilime Hydro power Co.	4	1,025	1,025	1,025	250	256,250	1,025	0
11	Citizens Bank International Limited	23	565	550	556	740	412,030	565	-9
12	DCBL Bank Ltd.	3	281	276	281	438	121,128	280	1
13	Excel Development Bank Ltd.	3	357	350	350	650	230,650	348	2
14	Fewa Finance Co. Ltd. Promoter Share	38	231	230	230	164,655	37,873,045	235	-5
15	Global Bank Limited	13	421	415	416	1,090	453,780	422	-6
16	Gurkha Development Bank	1	613	613	613	60	36,780	645	-32
17	Goodwill Finance Co. Ltd.	1	313	313	313	40	12,520	319	-6
18	General Finance Ltd.	3	368	368	368	40	14,720	364	4
19	Gorkha Finance Ltd.	3	286	280	280	115	32,710	285	-5
20	Himalayan Bank Ltd.	14	1,038	1,025	1,038	729	752,182	1,020	18
21	ICFC Bittya Sanstha Ltd.	1	378	378	378	88	33,264	375	3
22	Infrastructure Development Bank Limited	10	405	400	400	300	120,900	412	-12
23	International Leasing And Fin. Co.	5	235	219	219	154	35,158	239	-20
24	Janaki Finance Ltd.	1	412	412	412	40	16,480	420	-8
25	Kumari Bank Ltd	5	520	511	515	712	366,280	521	-6
26	KIST Bank Limited	21	318	306	309	5,110	1,583,750	320	-11
27	Lumbini Bank Ltd.	4	307	302	302	2,260	692,880	306	-4
28	Machhachapuchhre Bank Ltd	6	310	309	310	1,049	325,057	314	-4
29	Nepal Aawas Bikas Beeta Co. Ltd.	2	300	300	300	246	73,800	302	-2
30	Narayani Development Bank Ltd.	5	424	408	424	156	65,220	400	24
31	Nabil Bank Ltd.	10	2,703	2,582	2,582	706	1,858,292	2,675	-93
32	NABIL Bank Limited Promotor Share	1	1,960	1,960	1,960	10	19,600	1,998	-38
33	Nepal Bangladesh Bank Ltd.	4	259	257	257	1,100	283,300	255	2
34	Nepal Development And Employment Promotion Bank Limited	10	260	247	260	700	174,100	247	13
35	Nepal Investment Bank Ltd.	14	781	765	775	2,632	2,040,482	790	-15
36	Nepal Industrial And Co.Bank	32	711	696	700	4,189	2,930,076	702	-2
37	NMB Bank Ltd.	3	320	314	314	476	150,604	322	-8
38	Nepal Doorsanchar Company Limited	5	510	507	507	650	330,200	510	-3
39	Prime Commercial Bank Limited	170	615	600	600	8,480	5,157,150	608	-8
40	Patan Finance Ltd.	3	309	297	297	140	41,940	315	-18
41	Prabhu Finance Company Limited	13	470	455	455	885	405,725	465	-10
42	Pashupati Development Bank Limited	21	490	472	472	710	340,140	490	-18
43	Reliable Finance Limited	93	660	635	640	2,620	1,689,120	650	-10
44	Sanima Vikash Bank Ltd.	25	581	554	554	3,518	1,975,738	588	-34
45	Nepal SBI Bank Limited	6	1,585	1,572	1,572	1,588	2,505,516	1,600	-28
46	Siddhartha Bank Limited	39	688	645	645	1,968	1,278,135	675	-30
47	Standard Chartered Bank Ltd.	17	3,590	3,501	3,501	897	3,175,232	3,595	-94
48	Siddhartha Development Bank Limited	12	275	248	248	2,924	787,964	280	-32
49	Sunrise Bank Limited	72	394	383	385	4,560	1,778,050	392	-7
50	Standard Finance Ltd.	10	245	237	237	3,494	842,904	248	-11
51	Universal Finance Ltd.	1	265	265	265	120	31,800	270	-5
52	Vibor Bikas Bank Limited	147	351	343	348	4,950	1,730,330	351	-3

Total Traded Amount Rs.:	81,679,584
Total Traded Shares:	237,450
Total Transactions:	984

NEPSE > Today's Share Price As of 2009-11-19

S.No.	Traded Companies	No.of Transaction	Max. Price	Min. Price	Closing Price	Total Share	Amount	Previous Closing	Difference Rs.
1	Annapurna Bikash Bank Limited	11	410	400	400	2,815	1,136,060	410	-10
2	Alpic Everest Finance Company Limited	1	409	409	409	68	27,812	417	-8
3	Api Finance Limtied	8	450	444	450	160	71,760	440	10
4	Bageshowori Dev.Bank	1	570	570	570	33	18,810	580	-10
5	Business Development Bank Ltd.	4	237	235	235	5,720	1,355,040	235	0
6	Bank of Asia Nepal Limited	20	519	504	504	910	464,290	514	-10
7	Bank of Kathmandu	14	1,460	1,444	1,455	1,115	1,620,823	1,441	14
8	Clean Energy Development Bank Limited	26	758	735	737	1,450	1,074,120	758	-21
9	Chilime Hydro power Co.	3	1,065	1,050	1,050	780	825,750	1,065	-15
10	Cosmic Merchant Bank And Fin. Co. Ltd. Promoter Share	36	100	100	100	222,500	22,250,000	103	-3
11	Civil Merchant bittya sanstha	16	300	300	300	320	96,000	304	-4
12	Citizens Bank International Limited	25	620	600	609	1,060	648,490	612	-3
13	DCBL Bank Ltd.	16	327	320	321	1,635	528,856	315	6
14	Development Credit Bank Ltd. Promoter Share	1	241	241	241	10,000	2,410,000	245	-4
15	Everest Bank Ltd	2	1,730	1,700	1,700	102	176,010	1,746	-46
16	Excel Development Bank Ltd.	2	342	336	342	40	13,560	330	12
17	Fewa Finance Co. Ltd.	1	392	392	392	35	13,720	392	0
18	Global Bank Limited	46	455	440	455	1,470	658,030	445	10
19	Goodwill Finance Co. Ltd.	2	320	320	320	192	61,440	320	0
20	General Finance Ltd.	3	304	294	304	49	14,616	289	15
21	ICFC Bittya Sanstha Ltd.	5	403	402	403	880	353,936	408	-5
22	Infrastructure Development Bank Limited	7	417	401	409	1,520	625,280	409	0
23	International Leasing And Fin. Co.	42	510	495	510	8,982	4,483,372	500	10
24	IME Financial Institution	1	815	815	815	100	81,500	830	-15
25	Kumari Bank Ltd	7	554	543	548	1,045	571,558	554	-6
26	Kumari Bank Limited Promotor Share	5	350	350	350	17,500	6,125,000	426	-76
27	Kathmandu Finance Limited.	1	351	351	351	230	80,730	351	0
28	KIST Bank Limited	37	352	338	340	6,760	2,317,270	345	-5
29	Laxmi Bank Limited	5	612	589	605	185	110,130	600	5
30	Lumbini Bank Ltd.	6	315	310	311	2,990	934,460	315	-4
31	Machhachapuchhre Bank Ltd	3	331	325	331	318	104,598	325	6
32	Merchant Finance Company Limited	1	378	378	378	20	7,560	371	7
33	Nabil Bank Ltd.	9	2,703	2,690	2,690	372	1,003,469	2,660	30
34	Nepal Bangladesh Bank Ltd.	6	281	270	281	1,150	321,550	275	6
35	Nepal Credit And Com. Bank	5	285	276	276	1,370	381,130	289	-13
36	NIDC Capital Markets Ltd.	1	775	775	775	20	15,500	775	0
37	Nepal Development And Employment Promotion Bank Limited	24	277	272	277	2,560	697,120	272	5
38	National Hydro Power Co.	1	81	81	81	500	40,500	80	1
39	Nepal Investment Bank Ltd.	10	855	835	835	1,549	1,309,385	850	-15
40	Nepal Industrial And Co.Bank	3	765	755	765	580	442,900	745	20
41	NMB Bank Ltd.	6	331	325	331	731	239,204	326	5
42	Nepal Doorsanchar Company Limited	14	520	506	510	2,350	1,207,510	505	5
43	Prime Commercial Bank Limited	67	635	623	635	2,790	1,752,960	623	12
44	Peoples Finance Limited.	3	299	293	293	234	69,031	305	-12
45	Prabhu Finance Company Limited	9	476	466	476	435	204,420	472	4
46	Pashupati Development Bank Limited	11	495	490	495	610	301,270	495	0
47	Reliable Finance Limited	16	695	670	695	630	433,300	688	7
48	Royal Mer. Bank. And Fin	1	395	395	395	55	21,725	403	-8
49	Sanima Vikash Bank Ltd.	19	586	558	585	4,816	2,740,164	566	19
50	Nepal SBI Bank Limited	7	1,705	1,675	1,701	692	1,168,630	1,699	2
51	Siddhartha Bank Limited	12	705	700	700	935	655,634	715	-15
52	Shikhar Bittiya Sanstha Limited	2	279	279	279	50	13,950	284	-5
53	Standard Chartered Bank Ltd.	19	3,620	3,590	3,590	1,029	3,705,968	3,600	-10
54	Siddhartha Insurance Limited	9	176	176	176	90	15,840	179	-3
55	Sagarmatha Merchant Banking And Finance Limited	6	380	380	380	160	60,800	380	0
56	Sunrise Bank Limited	67	420	399	413	3,440	1,409,400	411	2
57	Standard Finance Ltd.	8	265	260	260	2,213	581,945	260	0
58	Triveni Bikas Bank Limited	4	730	730	730	130	94,900	730	0
59	Vibor Bikas Bank Limited	147	389	380	380	6,330	2,426,290	386	-6
60	Yeti Finance Company Ltd.	1	400	400	400	62	24,800	395	5

Total Traded Amount Rs.:	70,599,876
Total Traded Shares:	326,867
Total Transactions:	845