diff --git a/data/nepse/2026/04/market_summary_2026-04-10.csv b/data/nepse/2026/04/market_summary_2026-04-10.csv
index dc88e74..86d1f0e 100644
--- a/data/nepse/2026/04/market_summary_2026-04-10.csv
+++ b/data/nepse/2026/04/market_summary_2026-04-10.csv
@@ -1,3 +1,12 @@
 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
 2026-04-10T05:45:22+00:00,2026-04-10T11:30:22+05:45,2026-04-10,11:30:22,1775799922,4,5,11,OPEN,,,,,,,,,,
 2026-04-10T06:20:43+00:00,2026-04-10T12:05:43+05:45,2026-04-10,12:05:43,1775802043,4,6,12,OPEN,,,,,,,,,,
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,CLOSE,,,,,,,,,,
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,CLOSE,,,,,,,,,,
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,CLOSE,,,,,,,,,,
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,CLOSE,,,,,,,,,,
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,CLOSE,,,,,,,,,,
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,CLOSE,,,,,,,,,,
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,CLOSE,,,,,,,,,,
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,CLOSE,,,,,,,,,,
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,CLOSE,,,,,,,,,,
diff --git a/data/nepse/2026/04/today_price_2026-04-10.csv b/data/nepse/2026/04/today_price_2026-04-10.csv
index 583f2af..2d6af3a 100644
--- a/data/nepse/2026/04/today_price_2026-04-10.csv
+++ b/data/nepse/2026/04/today_price_2026-04-10.csv
@@ -597,3 +597,3018 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h
 2026-04-10T06:20:43+00:00,2026-04-10T12:05:43+05:45,2026-04-10,12:05:43,1775802043,4,6,12,nepse_official,OPEN,2026-04-10,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,787.4,795.0,771.7,,779.0,772.1,6.899999999999977,,4135.0,3275494.0,52.0,23.299999999999955,2.9591059182118307,0.893666623494363,62990.269230769234,792.138814993954
 2026-04-10T06:20:43+00:00,2026-04-10T12:05:43+05:45,2026-04-10,12:05:43,1775802043,4,6,12,nepse_official,OPEN,2026-04-10,VLUCL,Vision Lumbini Urja Company Limited ,537.0,542.1,537.0,,539.0,542.1,-3.1000000000000227,,160.0,86351.0,8.0,5.100000000000023,0.9497206703910657,-0.5718502121379861,10793.875,539.69375
 2026-04-10T06:20:43+00:00,2026-04-10T12:05:43+05:45,2026-04-10,12:05:43,1775802043,4,6,12,nepse_official,OPEN,2026-04-10,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1550.1,1550.1,1550.1,,1550.1,1535.0,15.099999999999909,,42.0,65104.2,1.0,0.0,0.0,0.9837133550488539,65104.2,1550.1
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,1021.0,1050.0,988.0,998.0,998.0,1002.0,-4.0,,3050.0,3054618.3,69.0,62.0,6.072477962781587,-0.39920159680638717,44269.830434782605,1001.5141967213115
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,ADBL,Agricultural Development Bank Limited,322.8,322.8,313.1,316.5,316.5,317.6,-1.1000000000000227,,47257.0,14957745.2,189.0,9.699999999999989,3.0049566294919416,-0.34634760705290385,79141.50899470899,316.51914425376134
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,ADBLD83,10.35% Agricultural Bank Debenture 2083,1052.7,1055.0,1051.0,1055.0,1055.0,1063.7,-8.700000000000045,,250.0,263055.0,6.0,4.0,0.3799753016053956,-0.8178997837736247,43842.5,1052.22
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,AHL,Asian Hydropower Limited,526.0,536.0,514.0,536.0,536.0,526.0,10.0,,17797.0,9272921.7,136.0,22.0,4.182509505703422,1.9011406844106464,68183.24779411765,521.0384727763105
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,AHPC,Arun Valley Hydropower Development Co. Ltd.,297.5,297.5,288.3,290.0,290.0,295.0,-5.0,,248446.0,72405918.3,688.0,9.199999999999989,3.092436974789912,-1.694915254237288,105241.16031976744,291.4352346183879
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,408.0,415.0,400.0,406.0,406.0,400.0,6.0,,771206.0,314619140.5,1277.0,15.0,3.6764705882352944,1.5,246373.64173844949,407.9573298184921
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,AKPL,Arun Kabeli Power Ltd.,280.0,284.0,274.0,276.0,276.0,282.0,-6.0,,225775.0,62884930.8,726.0,10.0,3.571428571428571,-2.127659574468085,86618.36198347107,278.52920296755616
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1154.4,1197.9,1142.0,1161.9,1161.9,1177.9,-16.0,,9656.0,11132361.4,202.0,55.90000000000009,4.8423423423423495,-1.358349605229646,55110.700000000004,1152.8957539353771
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,ALICL,Asian Life Insurance Co. Limited,470.0,470.0,462.0,469.8,469.8,466.0,3.8000000000000114,,31943.0,14883998.5,177.0,8.0,1.702127659574468,0.8154506437768265,84090.38700564971,465.9549353535986
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,6128.6,6399.8,6128.6,6368.1,6368.1,6128.6,239.5,,552.0,3453465.6,39.0,271.1999999999998,4.425154195085335,3.907907189243873,88550.40000000001,6256.278260869565
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,API,Api Power Company Ltd.,354.0,355.0,346.0,351.0,351.0,352.2,-1.1999999999999886,,571583.0,200065133.4,1227.0,9.0,2.5423728813559325,-0.3407155025553631,163052.2684596577,350.01939070966074
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1158.4,1224.0,1158.4,1198.7,1198.7,1182.0,16.700000000000045,,19577.0,23390152.5,261.0,65.59999999999991,5.662983425414357,1.4128595600676859,89617.44252873563,1194.777161975788
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,BANDIPUR,Bandipur Cablecar and Tourism Limited,942.4,942.4,891.2,902.1,902.1,924.0,-21.899999999999977,,83512.0,75735552.2,1108.0,51.19999999999993,5.43293718166383,-2.3701298701298676,68353.38646209387,906.8822708113804
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,BARUN,Barun Hydropower Co. Ltd.,376.9,376.9,366.0,367.8,367.8,377.0,-9.199999999999989,,127441.0,47170828.3,500.0,10.899999999999977,2.8920137967630613,-2.440318302387265,94341.65659999999,370.13856058882146
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,BBC,Bishal Bazar Company Limited,4960.0,5006.7,4857.0,4857.0,4857.0,4912.0,-55.0,,712.0,3493287.0,52.0,149.69999999999982,3.018145161290319,-1.1197068403908794,67178.59615384616,4906.301966292135
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,BEDC,Bhugol Energy Development Company Limited,447.0,455.9,444.0,450.8,450.8,454.7,-3.8999999999999773,,13033.0,5839964.6,124.0,11.899999999999977,2.662192393736013,-0.8577083791510837,47096.48870967742,448.0905854369677
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,BFC,Best Finance Company Ltd.,471.0,477.0,465.3,470.0,470.0,472.2,-2.1999999999999886,,14384.0,6747211.5,93.0,11.699999999999989,2.484076433121017,-0.46590427784836697,72550.66129032258,469.0775514460512
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,BGWT,Bhagawati Hydropower Development Company Limited,735.1,740.0,731.2,733.0,733.0,742.0,-9.0,,1190.0,876340.6,26.0,8.799999999999955,1.1971160386341932,-1.2129380053908356,33705.407692307694,736.4206722689075
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,BHCL,Bikash Hydropower Company Limited,580.0,583.0,560.0,562.0,562.0,574.0,-12.0,,49888.0,28305801.7,543.0,23.0,3.9655172413793105,-2.0905923344947737,52128.5482504604,567.386980837075
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,BHDC,Bindhyabasini Hydropower Development Company Limited,478.0,485.0,468.6,475.8,475.8,478.0,-2.1999999999999886,,40533.0,19318840.7,189.0,16.399999999999977,3.4309623430962297,-0.4602510460251022,102216.08835978835,476.62005526361236
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,BHL,Balephi Hydropower Limited,235.0,237.0,226.9,230.0,230.0,235.0,-5.0,,368735.0,85047926.7,1227.0,10.099999999999994,4.2978723404255295,-2.127659574468085,69313.71369193154,230.64782757264703
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,BHPL,Barahi Hydropower Public Limited,580.0,580.0,552.0,560.0,560.0,570.0,-10.0,,13276.0,7415713.3,139.0,28.0,4.827586206896552,-1.7543859649122806,53350.45539568345,558.5803931907201
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,BJHL,Bhujung Hydropower Limited,1105.1,1191.8,1105.0,1191.8,1191.8,1083.5,108.29999999999995,,19720.0,23447913.5,1089.0,86.79999999999995,7.854492806080894,9.99538532533456,21531.60101010101,1189.04226673428
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,353.0,353.0,348.5,350.0,350.0,351.5,-1.5,,9044.0,3168615.5,98.0,4.5,1.2747875354107647,-0.42674253200568996,32332.811224489797,350.35553958425476
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,BNL,Bottlers Nepal (Balaju) Limited,15380.0,15380.0,15369.0,15369.0,15369.0,15083.0,286.0,,45.0,691990.0,4.0,11.0,0.07152145643693107,1.8961745010939466,172997.5,15377.555555555555
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,BNT,Bottlers Nepal (Terai) Limited,11800.0,11800.0,11620.2,11800.0,11800.0,11800.0,0.0,,125.0,1467807.0,6.0,179.79999999999927,1.5237288135593159,0.0,244634.5,11742.456
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,BPCL,Butwal Power Company Limited,715.0,725.0,705.4,723.0,723.0,715.0,8.0,,68641.0,49243933.6,327.0,19.600000000000023,2.7412587412587444,1.118881118881119,150593.06911314986,717.4128232397547
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,BUNGAL,Bungal Hydro Limited,640.0,640.0,612.7,622.9,622.9,633.0,-10.100000000000023,,19547.0,12148342.2,347.0,27.299999999999955,4.265624999999993,-1.5955766192733054,35009.631700288184,621.493947920397
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,C30MF,Citizens Super 30 Mutual Fund,10.01,10.01,10.01,10.01,10.01,10.18,-0.16999999999999993,,200.0,2002.0,2.0,0.0,0.0,-1.6699410609037322,1001.0,10.01
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,929.0,948.0,911.0,918.0,918.0,930.0,-12.0,,35512.0,32798658.4,352.0,37.0,3.982777179763186,-1.2903225806451613,93178.00681818182,923.5936697454381
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,CBLD88,Civil Bank Debenture 2088,1275.0,1325.0,1275.0,1325.0,1325.0,1275.0,50.0,,789.0,1034354.0,11.0,50.0,3.9215686274509802,3.9215686274509802,94032.18181818182,1310.9683143219265
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,CFCL,Central Finance Co. Ltd.,542.0,547.5,521.5,529.9,529.9,537.0,-7.100000000000023,,11951.0,6316347.7,71.0,26.0,4.797047970479705,-1.3221601489757955,88962.64366197183,528.5204334365325
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,CGH,Chandragiri Hills Limited,825.0,835.0,825.0,826.0,826.0,836.0,-10.0,,24587.0,20387576.1,176.0,10.0,1.2121212121212122,-1.1961722488038278,115838.50056818183,829.2014519868223
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,CHCL,Chilime Hydropower Company Limited,498.0,503.0,485.0,493.0,493.0,495.0,-2.0,,62674.0,30785521.7,187.0,18.0,3.614457831325301,-0.40404040404040403,164628.45828877005,491.20084405016433
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,CHDC,CEDB Holdings Limited,2518.0,2518.0,2423.0,2449.9,2449.9,2469.0,-19.09999999999991,,34201.0,83520549.4,277.0,95.0,3.772835583796664,-0.7735925475901138,301518.22888086643,2442.0499225168855
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,CHL,Chhyangdi Hydropower Ltd.,305.0,305.0,295.2,300.9,300.9,304.8,-3.900000000000034,,65944.0,19706962.4,277.0,9.800000000000011,3.2131147540983647,-1.2795275590551292,71144.26859205775,298.84390391847626
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,CIT,Citizen Investment Trust,1790.0,1803.9,1783.0,1793.0,1793.0,1800.0,-7.0,,5200.0,9341453.0,96.0,20.90000000000009,1.1675977653631335,-0.3888888888888889,97306.80208333333,1796.4332692307692
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,CITY,City Hotel Limited,482.9,482.9,472.0,474.0,474.0,481.0,-7.0,,9914.0,4693233.8,118.0,10.899999999999977,2.2571961068544164,-1.4553014553014554,39773.16779661017,473.39457333064354
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,CIZBD90,10% Citizens Bank Debenture 2090,1216.0,1216.0,1216.0,1216.0,1216.0,1240.0,-24.0,,25.0,30400.0,1.0,0.0,0.0,-1.935483870967742,30400.0,1216.0
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,CKHL,Chirkhwa Hydropower Limited ,686.0,727.0,683.0,700.0,700.0,699.0,1.0,,1421.0,992338.7,57.0,44.0,6.41399416909621,0.14306151645207438,17409.450877192983,698.3382828993666
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,CLI,Citizen Life Insurance Company Limited,472.0,475.0,465.0,468.5,468.5,472.0,-3.5,,9688.0,4544617.7,210.0,10.0,2.11864406779661,-0.7415254237288136,21641.036666666667,469.0976156069364
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,CMF2,CITIZENS MUTUAL FUND 2,10.39,10.39,10.03,10.21,10.21,10.19,0.02000000000000135,,3600.0,36857.8,6.0,0.3600000000000012,3.4648700673724853,0.1962708537782272,6142.966666666667,10.238277777777778
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,CORBL,Corporate Development Bank Limited,1773.0,1890.0,1772.0,1869.0,1869.0,1808.1,60.90000000000009,,11053.0,20171207.7,145.0,118.0,6.655386350817823,3.368176538908251,139111.7772413793,1824.9531982267258
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,CREST,Crest Micro Life Insurance Limited,1339.0,1339.0,1277.0,1312.8,1312.8,1323.0,-10.200000000000045,,8282.0,10726893.1,189.0,62.0,4.630321135175504,-0.7709750566893459,56756.04814814815,1295.2056387346051
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,CSY,Citizens Santulit Yojana,9.68,9.68,9.49,9.54,9.54,9.68,-0.14000000000000057,,10442.0,100407.0,47.0,0.1899999999999995,1.9628099173553668,-1.446280991735543,2136.31914893617,9.615686650067037
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1600.0,1600.0,1538.0,1570.0,1570.0,1569.0,1.0,,1149.0,1801759.0,40.0,62.0,3.875,0.06373486297004462,45043.975,1568.1105308964318
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,CZBIL,Citizens Bank International Limited,211.0,214.9,210.0,211.0,211.0,214.4,-3.4000000000000057,,89925.0,18977974.8,215.0,4.900000000000006,2.3222748815165906,-1.5858208955223905,88269.65023255814,211.04225521267725
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,850.0,859.0,843.0,846.1,846.1,852.0,-5.899999999999977,,7022.0,5952259.7,102.0,16.0,1.8823529411764703,-0.6924882629107955,58355.487254901964,847.6587439475933
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,DHEL,Daramkhola Hydro Energy Limited,680.0,680.0,646.0,656.0,656.0,669.0,-13.0,,32500.0,21360969.2,500.0,34.0,5.0,-1.9431988041853512,42721.9384,657.2605907692307
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,DHPL,Dibyashwori Hydropower Ltd.,312.0,323.0,306.0,314.0,314.0,317.0,-3.0,,9455.0,2930964.4,83.0,17.0,5.448717948717949,-0.9463722397476341,35312.82409638554,309.9909465891063
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1337.0,1355.0,1292.0,1310.1,1310.1,1337.0,-26.90000000000009,,1089.0,1419486.9,22.0,63.0,4.712041884816754,-2.0119670905011287,64522.13181818181,1303.4774104683195
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,DOLTI,Dolti Power Company Limited,463.0,475.0,460.2,470.0,470.0,472.0,-2.0,,5841.0,2716584.5,95.0,14.800000000000011,3.1965442764578853,-0.423728813559322,28595.626315789475,465.0889402499572
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,DORDI,Dordi Khola Jal Bidyut Company Limited,294.0,297.0,291.2,292.1,292.1,296.1,-4.0,,112098.0,32865501.0,355.0,5.800000000000011,1.9727891156462625,-1.3508949679162445,92578.87605633803,293.1854359578226
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,EBL,Everest Bank Limited,707.8,707.9,697.1,699.0,699.0,700.0,-1.0,,25439.0,17807316.8,137.0,10.799999999999955,1.5258547612319802,-0.14285714285714285,129980.41459854016,700.0006604033177
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,EBLD91,Everest Bank Limited Debenture 2091,1100.0,1100.0,1100.0,1100.0,1100.0,1097.5,2.5,,25.0,27500.0,1.0,0.0,0.0,0.22779043280182232,27500.0,1100.0
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,EDBL,Excel Development Bank Ltd.,597.0,597.0,590.1,591.8,591.8,597.0,-5.2000000000000455,,7086.0,4194939.6,51.0,6.899999999999977,1.155778894472358,-0.8710217755443962,82253.71764705882,592.0038950042336
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,EHPL,Eastern Hydropower Limited,420.0,427.0,416.0,418.0,418.0,419.0,-1.0,,19741.0,8266263.7,158.0,11.0,2.619047619047619,-0.23866348448687352,52318.1246835443,418.73581378856187
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,ENL,Emerging Nepal Limited,910.0,910.0,904.6,905.0,905.0,923.0,-18.0,,1781.0,1613379.0,26.0,5.399999999999977,0.593406593406591,-1.9501625135427951,62053.03846153846,905.8837731611454
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,846.0,860.0,826.1,831.1,831.1,846.0,-14.899999999999977,,26883.0,22513470.7,187.0,33.89999999999998,4.0070921985815575,-1.761229314420801,120392.89144385027,837.4612468846483
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,1169.9,1169.9,1134.0,1160.0,1160.0,1150.0,10.0,,10664.0,12345928.6,129.0,35.90000000000009,3.0686383451577135,0.8695652173913043,95704.87286821705,1157.7202363090773
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,GBBL,Garima Bikas Bank Limited,417.0,417.0,411.1,412.0,412.0,415.1,-3.1000000000000227,,33216.0,13720597.2,158.0,5.899999999999977,1.414868105515582,-0.746807998072759,86839.22278481012,413.0719291907514
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,GBILD84/85,"Global IME Bank Debenture, 2084/85",1147.0,1215.0,1147.0,1215.0,1215.0,1147.0,68.0,,121.0,146670.0,5.0,68.0,5.928509154315606,5.928509154315606,29334.0,1212.1487603305786
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,GBILD86/87,Global IME Bank Limited Debenture 2086/87,1079.0,1079.0,1079.0,1079.0,1079.0,1095.0,-16.0,,50.0,53950.0,1.0,0.0,0.0,-1.461187214611872,53950.0,1079.0
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,GBIME,Global IME Bank Limited,240.0,243.0,234.0,237.9,237.9,240.0,-2.0999999999999943,,195135.0,46349870.0,580.0,9.0,3.75,-0.8749999999999977,79913.56896551725,237.52719911855894
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,GBIMESY2,Global IME Sammunat Yojana -2,9.37,9.56,9.3,9.37,9.37,9.56,-0.19000000000000128,,1800.0,16878.0,16.0,0.2599999999999998,2.774813233724651,-1.987447698744783,1054.875,9.376666666666667
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,775.1,790.0,775.1,784.4,784.4,790.0,-5.600000000000023,,2288.0,1787773.6,42.0,14.899999999999977,1.9223326022448688,-0.7088607594936738,42566.038095238095,781.3695804195804
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,GCIL,Ghorahi Cement Industry Limited,449.8,449.8,435.0,440.0,440.0,441.0,-1.0,,37544.0,16541460.4,282.0,14.800000000000011,3.2903512672298825,-0.22675736961451248,58657.660992907804,440.58865331344555
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,GFCL,Goodwill Finance Limited,652.0,659.9,643.1,648.1,648.1,654.0,-5.899999999999977,,29762.0,19375285.0,132.0,16.799999999999955,2.5766871165644103,-0.9021406727828711,146782.46212121213,651.0074927760231
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,GHL,Ghalemdi Hydro Limited,260.0,263.0,253.7,256.0,256.0,258.5,-2.5,,263522.0,68073303.2,570.0,9.300000000000011,3.576923076923081,-0.9671179883945842,119426.84771929825,258.32113903203526
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,GIBF1,Global IME Balanced Fund-1,11.08,11.5,11.08,11.13,11.13,11.3,-0.16999999999999993,,660400.0,7554292.0,17.0,0.41999999999999993,3.7906137184115516,-1.5044247787610612,444370.1176470588,11.438964264082374
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1150.6,1173.0,1150.1,1150.5,1150.5,1171.0,-20.5,,635.0,732046.4,21.0,22.90000000000009,1.9902659482009466,-1.7506404782237404,34859.35238095238,1152.8289763779528
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1801.0,1830.0,1801.0,1810.0,1810.0,1825.0,-15.0,,466.0,845562.0,30.0,29.0,1.6102165463631315,-0.821917808219178,28185.4,1814.510729613734
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,GLH,GreenLife Hydropower Limited,286.0,287.8,282.0,282.5,282.5,288.0,-5.5,,136641.0,38768537.6,490.0,5.800000000000011,2.027972027972032,-1.9097222222222223,79119.46448979592,283.7255113765268
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1372.0,1398.0,1360.0,1393.0,1393.0,1399.0,-6.0,,203.0,281475.0,12.0,38.0,2.7696793002915454,-0.42887776983559683,23456.25,1386.576354679803
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,485.7,494.9,480.1,482.0,482.0,495.5,-13.5,,5624.0,2729931.0,44.0,14.799999999999955,3.0471484455425064,-2.7245206861755804,62043.88636363636,485.4073613086771
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,GMLI,Guardian Micro Life Insurance Limited ,1540.0,1570.0,1510.0,1554.0,1554.0,1560.0,-6.0,,2129.0,3279451.0,73.0,60.0,3.896103896103896,-0.38461538461538464,44923.98630136986,1540.3715359323626
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,GRDBL,Green Development Bank Ltd.,1059.0,1084.1,1050.0,1079.5,1079.5,1063.0,16.5,,9455.0,10109632.2,128.0,34.09999999999991,3.220018885741257,1.5522107243650047,78981.5015625,1069.2366155473294
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,GSY,Garima Samriddhi Yojana,9.82,9.97,9.82,9.97,9.97,10.0,-0.02999999999999936,,7370.0,73316.1,37.0,0.15000000000000036,1.527494908350309,-0.2999999999999936,1981.5162162162164,9.947910447761195
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,GUFL,Gurkhas Finance Ltd.,557.0,557.0,535.0,544.0,544.0,550.3,-6.2999999999999545,,12206.0,6609016.6,85.0,22.0,3.949730700179533,-1.1448300926767137,77753.13647058823,541.4563821071604
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,GVL,Green Ventures Limited,503.0,505.0,493.0,500.0,500.0,503.0,-3.0,,29957.0,14950909.2,181.0,12.0,2.3856858846918487,-0.5964214711729622,82601.70828729281,499.07898654738455
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,GWFD83,12 % Goodwill Finance Limited Debenture 2083,1105.0,1105.0,1105.0,1105.0,1105.0,1105.0,0.0,,50.0,55250.0,1.0,0.0,0.0,0.0,55250.0,1105.0
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,H8020,Himalayan 80-20,11.5,11.95,11.5,11.9,11.9,11.5,0.40000000000000036,,3220.0,37720.6,22.0,0.4499999999999993,3.913043478260864,3.4782608695652204,1714.5727272727272,11.71447204968944
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,HATHY,Hathway Investment Nepal Limited,886.6,906.5,886.6,888.7,888.7,900.1,-11.399999999999977,,6753.0,6028976.3,104.0,19.899999999999977,2.2445296638845003,-1.2665259415620462,57970.92596153846,892.7848807937213
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,HBL,Himalayan Bank Limited,211.0,213.0,208.1,210.2,210.2,212.0,-1.8000000000000114,,91913.0,19356923.3,1189.0,4.900000000000006,2.3222748815165906,-0.8490566037735903,16280.002775441548,210.60049503334676
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,HBLD86,"Himalayan Bank Limited Bond, 2086",1152.6,1175.6,1152.6,1175.6,1175.6,1130.0,45.59999999999991,,100.0,117330.0,3.0,23.0,1.9954884608710743,4.035398230088488,39110.0,1173.3
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,HDHPC,Himal Dolakha Hydropower Company Limited,237.0,243.7,234.6,237.0,237.0,237.0,0.0,,898933.0,215159666.0,1806.0,9.099999999999994,3.839662447257382,0.0,119136.02768549281,239.35005834695133
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,HDL,Himalayan Distillery Limited,1195.0,1200.0,1170.0,1175.5,1175.5,1181.0,-5.5,,46840.0,55206908.8,446.0,30.0,2.510460251046025,-0.46570702794242164,123782.30672645739,1178.6274295473954
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,HEI,Himalayan Everest Insurance Limited,524.0,524.0,519.0,521.0,521.0,525.1,-4.100000000000023,,6789.0,3549567.9,32.0,5.0,0.9541984732824428,-0.7808036564463955,110923.996875,522.8410517012815
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,HEIP,Himalayan Everest Insurance Limited Promoter,345.7,352.6,343.0,343.1,343.1,339.0,4.100000000000023,,34988.0,12108353.8,19.0,9.600000000000023,2.7769742551345162,1.2094395280236057,637281.7789473685,346.07161884074543
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,HFIN,Hotel Forest Inn Limited,694.8,749.3,694.8,749.3,749.3,681.2,68.09999999999991,,2140.0,1602162.0,214.0,54.5,7.843983880253311,9.99706400469758,7486.738317757009,748.6738317757009
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,HHL,Himalayan Hydropower Limited,360.0,389.0,352.2,389.0,389.0,358.6,30.399999999999977,,266225.0,99630416.1,984.0,36.80000000000001,10.222222222222225,8.477412158393745,101250.42286585366,374.23388524744104
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,HIDCL,Hydorelectricity Investment and Development Company Ltd,288.4,288.4,274.1,277.0,277.0,282.8,-5.800000000000011,,166218.0,46107358.5,547.0,14.299999999999955,4.958391123439652,-2.050919377652055,84291.33180987203,277.39088726852685
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,218.1,218.1,210.0,212.0,212.0,213.9,-1.9000000000000057,,236620.0,50093406.3,423.0,8.099999999999994,3.7138927097661596,-0.888265544647034,118424.12836879432,211.70402459639928
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,HIMSTAR,Him Star Urja Company Limited,974.2,1057.0,955.0,995.0,995.0,994.0,1.0,,24426.0,24212715.0,452.0,102.0,10.470129336891807,0.1006036217303823,53567.95353982301,991.268115942029
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,918.0,929.0,900.0,925.0,925.0,933.0,-8.0,,1733.0,1576845.7,24.0,29.0,3.159041394335512,-0.857449088960343,65701.90416666666,909.8936526255048
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,HLI,Himalayan Life Insurance Limited,363.0,365.9,359.8,360.2,360.2,363.0,-2.8000000000000114,,113941.0,41271647.3,520.0,6.099999999999966,1.6804407713498528,-0.7713498622589563,79368.55249999999,362.2194583161461
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,HLICF,HLI Large Cap Fund,9.18,9.49,9.0,9.23,9.23,9.35,-0.11999999999999922,,67000.0,617221.0,27.0,0.4900000000000002,5.3376906318082815,-1.28342245989304,22860.037037037036,9.212253731343283
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,HPPL,Himalayan Power Partner Ltd.,394.0,402.0,390.1,402.0,402.0,398.8,3.1999999999999886,,66397.0,26227653.3,296.0,11.899999999999977,3.020304568527913,0.802407221664992,88606.93682432432,395.0126255704324
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,HRL,Himalayan Reinsurance Limited,769.0,782.2,750.8,756.0,756.0,769.9,-13.899999999999977,,222552.0,169288684.4,2205.0,31.40000000000009,4.083224967490259,-1.8054292765294164,76774.9135600907,760.6702451561882
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,HURJA,Himalaya Urja Bikas Company Limited,274.4,285.0,274.4,279.0,279.0,280.0,-1.0,,306144.0,85514365.6,653.0,10.600000000000023,3.8629737609329537,-0.35714285714285715,130956.14946401224,279.32726298735236
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,ICFC,ICFC Finance Limited,659.0,659.0,644.2,649.9,649.9,651.2,-1.3000000000000682,,15070.0,9748483.4,72.0,14.799999999999955,2.245827010622148,-0.1996314496314601,135395.6027777778,646.8801194426012
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,ICFCD88,9% ICFC Finance Limited Debenture 2088,1170.0,1190.0,1170.0,1190.0,1190.0,1165.0,25.0,,160.0,189375.0,6.0,20.0,1.7094017094017095,2.1459227467811157,31562.5,1183.59375
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,ICFCD89,8% ICFC Finance Limited Debenture 2089,1080.0,1095.0,1080.0,1091.0,1091.0,1090.0,1.0,,835.0,909662.5,36.0,15.0,1.3888888888888888,0.09174311926605505,25268.402777777777,1089.4161676646706
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,IGI,IGI Prudential insurance Limited,446.0,451.0,437.0,449.8,449.8,453.0,-3.1999999999999886,,28697.0,12778190.6,123.0,14.0,3.1390134529147984,-0.7064017660044125,103887.72845528455,445.27966686413214
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,IHL,Ingwa Hydropower Limited,471.1,480.0,471.1,473.2,473.2,479.9,-6.699999999999989,,5475.0,2606841.2,61.0,8.899999999999977,1.8891954998938605,-1.3961241925401102,42735.10163934426,476.1353789954338
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,1012.0,1012.8,956.0,969.3,969.3,993.0,-23.700000000000045,,4429.0,4332540.0,69.0,56.799999999999955,5.612648221343869,-2.386706948640488,62790.434782608696,978.2208173402574
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,ILI,IME Life Insurance Company Limited,443.0,451.0,443.0,445.0,445.0,451.0,-6.0,,22493.0,10040000.1,300.0,8.0,1.805869074492099,-1.3303769401330376,33466.667,446.36109456275284
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,JBBD87,Jyoti Bikash Bank Bond 2087,1140.0,1140.0,1140.0,1140.0,1140.0,1140.0,0.0,,25.0,28500.0,2.0,0.0,0.0,0.0,14250.0,1140.0
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,JBBL,Jyoti Bikas Bank Limited,378.0,378.0,366.0,374.0,374.0,378.5,-4.5,,104348.0,38785162.0,366.0,12.0,3.1746031746031744,-1.1889035667107,105970.38797814208,371.69051634913944
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,JBLB,Jeevan Bikas Laghubitta  Bittya Sanstha Ltd,1339.0,1339.0,1310.0,1317.0,1317.0,1339.0,-22.0,,8367.0,11052315.0,153.0,29.0,2.165795369678865,-1.6430171769977595,72237.35294117648,1320.9411975618502
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,JFL,Janaki Finance Company Limited,431.0,431.0,422.0,422.6,422.6,430.0,-7.399999999999977,,5585.0,2369609.9,57.0,9.0,2.088167053364269,-1.7209302325581342,41572.10350877193,424.2810922112802
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,JHAPA,Jhapa Energy Limited,1323.0,1376.0,1307.0,1320.0,1320.0,1350.0,-30.0,,9837.0,13105760.8,176.0,69.0,5.215419501133787,-2.2222222222222223,74464.55,1332.2924468842127
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,JOSHI,Joshi Hydropower Development Company Ltd,295.0,296.0,289.0,292.0,292.0,295.5,-3.5,,32312.0,9462332.1,178.0,7.0,2.3728813559322033,-1.1844331641285957,53159.169101123596,292.8426621688537
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1130.0,1153.7,1130.0,1136.4,1136.4,1141.0,-4.599999999999909,,137.0,155446.7,7.0,23.700000000000045,2.0973451327433668,-0.4031551270814995,22206.67142857143,1134.6474452554746
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,KBL,Kumari Bank Limited,235.1,235.1,227.7,230.8,230.8,233.0,-2.1999999999999886,,681252.0,156898228.7,1359.0,7.400000000000006,3.1475967673330523,-0.9442060085836861,115451.23524650477,230.30865039662268
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,KBLPO,Kumari Bank Limited Promotor Share,100.0,100.0,100.0,100.0,100.0,100.0,0.0,,3088.0,308800.0,2.0,0.0,0.0,0.0,154400.0,100.0
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,KBSH,Kutheli Bukhari Small Hydropower Limited,1626.0,1660.0,1593.5,1650.0,1650.0,1642.0,8.0,,718.0,1166471.0,23.0,66.5,4.089790897908979,0.48721071863580995,50716.13043478261,1624.6114206128134
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,KDBY,Kumari Dhanabriddhi Yojana,11.38,11.59,11.27,11.59,11.59,11.61,-0.019999999999999574,,8100.0,91973.0,48.0,0.3200000000000003,2.8119507908611623,-0.17226528854435463,1916.1041666666667,11.354691358024692
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,KDL,Kalinchowk Darshan Limited,860.1,892.5,860.1,872.0,872.0,876.0,-4.0,,2429.0,2111670.4,57.0,32.39999999999998,3.7670038367631644,-0.45662100456621,37046.84912280701,869.3579250720461
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,KEF,Kumari Equity Fund,10.37,10.58,10.37,10.48,10.48,10.58,-0.09999999999999964,,46892.0,491443.84,44.0,0.21000000000000085,2.02507232401158,-0.9451795841209797,11169.178181818183,10.48033438539623
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,KKHC,Khanikhola Hydropower Co. Ltd.,283.0,287.5,277.0,281.0,281.0,282.0,-1.0,,147538.0,41573240.4,519.0,10.5,3.7102473498233217,-0.3546099290780142,80102.58265895954,281.7798831487481
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,950.0,963.0,926.2,928.0,928.0,950.0,-22.0,,9136.0,8533708.8,92.0,36.799999999999955,3.873684210526311,-2.3157894736842106,92757.70434782609,934.0749562171629
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,KPCL,Kalika power Company Ltd,513.0,515.0,508.0,512.1,512.1,515.6,-3.5,,22764.0,11617742.4,130.0,7.0,1.364522417153996,-0.6788207913110939,89367.24923076923,510.35593041644705
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,KSBBL,Kamana Sewa Bikas Bank Limited,490.1,494.0,481.0,490.0,490.0,494.1,-4.100000000000023,,57844.0,28267976.2,195.0,13.0,2.652519893899204,-0.8297915401740584,144963.9805128205,488.69331650646564
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,KSY,Kumari Sabal Yojana,9.47,9.65,9.47,9.64,9.64,9.65,-0.009999999999999787,,1200.0,11495.0,7.0,0.17999999999999972,1.9007391763463537,-0.10362694300517913,1642.142857142857,9.579166666666667
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,LBBL,Lumbini Bikas Bank Ltd.,512.0,512.0,495.0,498.0,498.0,502.9,-4.899999999999977,,67640.0,33701564.6,176.0,17.0,3.3203125,-0.9743487770928569,191486.1625,498.24903311649916
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,LEC,Liberty Energy Company Limited,238.1,246.1,237.1,244.0,244.0,242.0,2.0,,354767.0,85673195.6,784.0,9.0,3.77992440151197,0.8264462809917356,109277.03520408162,241.49144537118727
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,LICN,Life Insurance Corporation (Nepal) Limited,833.2,842.0,833.0,833.0,833.0,847.0,-14.0,,15984.0,13388079.8,89.0,9.0,1.0801728276524243,-1.6528925619834711,150427.86292134834,837.5925800800801
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,995.0,995.0,976.0,993.9,993.9,995.0,-1.1000000000000227,,190.0,185795.9,7.0,19.0,1.9095477386934674,-0.11055276381909775,26542.27142857143,977.8731578947368
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,LSL,Laxmi Sunrise Bank Limited,224.0,224.0,216.4,218.1,218.1,220.0,-1.9000000000000057,,94357.0,20597109.3,221.0,7.599999999999994,3.3928571428571406,-0.8636363636363662,93199.58959276018,218.28914971862184
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,LUK,Laxmi Unnati Kosh,9.71,9.85,9.71,9.85,9.85,9.71,0.1399999999999988,,1000.0,9744.0,5.0,0.1399999999999988,1.4418125643666198,1.4418125643666198,1948.8,9.744
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,LVF2,Laxmi Value Fund 2,9.8,10.09,9.8,9.9,9.9,9.9,0.0,,8100.0,81469.0,12.0,0.28999999999999915,2.959183673469379,0.0,6789.083333333333,10.0579012345679
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,MABEL,Mabilung Energy Limited,752.0,752.0,708.1,717.0,717.0,739.0,-22.0,,18915.0,13590391.4,309.0,43.89999999999998,5.8377659574468055,-2.9769959404600814,43981.84919093851,718.4980914618028
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,MAKAR,Makar Jitumaya Suri Hydropower Limited,490.0,525.0,486.7,508.0,508.0,486.4,21.600000000000023,,34261.0,17546944.8,312.0,38.30000000000001,7.816326530612247,4.440789473684215,56240.2076923077,512.155068445171
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,MANDU,Mandu Hydropower Limited,824.0,851.0,824.0,851.0,851.0,840.0,11.0,,7573.0,6355874.7,104.0,27.0,3.2766990291262137,1.3095238095238095,61114.17980769231,839.2809586689556
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,942.0,959.0,941.0,945.0,945.0,956.0,-11.0,,766.0,728227.4,19.0,18.0,1.910828025477707,-1.1506276150627615,38327.757894736846,950.6885117493473
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,298.0,307.0,296.0,305.9,305.9,301.0,4.899999999999977,,40787.0,12334594.7,365.0,11.0,3.691275167785235,1.6279069767441783,33793.4101369863,302.41485522347807
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,MBL,Machhapuchhre Bank Limited,254.1,258.0,250.9,252.5,252.5,258.0,-5.5,,243065.0,61428810.3,259.0,7.099999999999994,2.7941755214482464,-2.131782945736434,237176.87374517374,252.72585645814905
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,MBLD87,8.5% Machhapuchchhre Debenture 2087,1106.0,1106.0,1106.0,1106.0,1106.0,1128.0,-22.0,,25.0,27650.0,1.0,0.0,0.0,-1.950354609929078,27650.0,1106.0
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,MBLEF,MBL Equity Fund,10.0,10.33,9.95,10.21,10.21,10.1,0.11000000000000121,,123400.0,1267824.0,34.0,0.3800000000000008,3.8000000000000074,1.0891089108911012,37288.94117647059,10.274100486223663
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,MCHL,Menchhiyam Hydropower Limited,387.0,389.8,375.0,376.1,376.1,385.0,-8.899999999999977,,4984.0,1907608.3,37.0,14.800000000000011,3.8242894056847576,-2.3116883116883056,51556.98108108108,382.746448635634
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,MDB,Miteri Development Bank Limited,622.0,625.0,605.3,618.9,618.9,628.0,-9.100000000000023,,10996.0,6767214.2,77.0,19.700000000000045,3.167202572347274,-1.4490445859872647,87885.8987012987,615.4250818479447
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,MEHL,Manakamana Engineering Hydropower Limited,443.0,443.0,425.0,432.0,432.0,434.9,-2.8999999999999773,,15186.0,6517912.0,112.0,18.0,4.063205417607223,-0.6668199586111698,58195.642857142855,429.2053206901093
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,MEL,Modi Energy Limited,286.6,286.6,275.0,280.0,280.0,281.0,-1.0,,25396.0,7061430.0,262.0,11.600000000000023,4.047452896022338,-0.3558718861209964,26952.022900763357,278.05284296739643
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,MEN,Mountain Energy Nepal Limited,600.0,607.0,595.0,598.0,598.0,600.8,-2.7999999999999545,,105563.0,63273543.8,343.0,12.0,2.0,-0.46604527296936665,184470.97317784256,599.3912999820012
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,MERO,Mero Microfinance Bittiya Sanstha Ltd.,769.8,769.8,740.1,750.0,750.0,756.0,-6.0,,4921.0,3672244.9,65.0,29.699999999999932,3.858144972720178,-0.7936507936507936,56496.07538461538,746.2395651290387
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,MFIL,Manjushree Finance Ltd.,808.5,830.0,808.5,830.0,830.0,825.0,5.0,,66919.0,54986039.9,217.0,21.5,2.6592455163883733,0.6060606060606061,253391.88894009215,821.6805376649382
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,MHCL,Molung Hydropower Company Limited,368.1,371.0,365.0,365.0,365.0,375.0,-10.0,,7907.0,2909597.6,89.0,6.0,1.6299918500407498,-2.666666666666667,32692.107865168542,367.9774377134185
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,MHL,Mandakini Hydropower Limited,515.6,526.0,515.6,521.0,521.0,526.1,-5.100000000000023,,19159.0,9955500.4,123.0,10.399999999999977,2.0170674941815316,-0.9693974529557161,80939.02764227643,519.6252622788246
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,MHNL,Mountain Hydro Nepal Limited,277.0,287.5,273.0,273.6,273.6,282.0,-8.399999999999977,,44497.0,12320558.1,213.0,14.5,5.234657039711191,-2.978723404255311,57842.99577464788,276.88514057127446
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,MKCL,Muktinath Krishi Company Limited,1370.0,1370.0,1355.0,1356.2,1356.2,1369.2,-13.0,,4763.0,6471141.5,86.0,15.0,1.094890510948905,-0.9494595384165937,75245.83139534884,1358.6272307369304
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,MKHC,Maya Khola Hydropower Company Limited,341.5,345.0,335.0,338.0,338.0,342.0,-4.0,,22173.0,7508945.6,167.0,10.0,2.9282576866764276,-1.1695906432748537,44963.74610778443,338.65266765886435
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,MKHL,Mai Khola Hydropower Limited,777.0,777.0,719.9,760.0,760.0,792.0,-32.0,,17772.0,13035280.2,209.0,57.10000000000002,7.348777348777352,-4.040404040404041,62369.76172248804,733.4728899392302
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,MKJC,Mailung Khola Jal Vidhyut Company Limited,530.0,540.6,509.5,520.0,520.0,519.9,0.10000000000002274,,15576.0,8042886.0,129.0,31.100000000000023,5.8679245283018915,0.01923446816695956,62347.95348837209,516.3640215716487
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1320.0,1320.0,1288.1,1295.0,1295.0,1321.0,-26.0,,3071.0,3982633.2,62.0,31.90000000000009,2.4166666666666736,-1.968205904617714,64236.01935483871,1296.8522305437968
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,MLBL,Mahalaxmi Bikas Bank Ltd.,380.0,384.9,376.0,377.2,377.2,382.2,-5.0,,37764.0,14326519.6,178.0,8.899999999999977,2.342105263157889,-1.3082155939298796,80486.06516853932,379.3697595593687
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1460.0,1460.0,1435.2,1436.8,1436.8,1459.9,-23.100000000000136,,937.0,1348426.6,22.0,24.799999999999955,1.6986301369862984,-1.5823001575450464,61292.11818181819,1439.089220917823
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1875.0,1875.0,1840.1,1845.0,1845.0,1840.0,5.0,,702.0,1299322.0,30.0,34.90000000000009,1.8613333333333382,0.2717391304347826,43310.73333333333,1850.88603988604
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,MMF1,Mega Mutual Fund -1,9.85,9.85,9.39,9.68,9.68,9.66,0.019999999999999574,,86807.0,828405.72,49.0,0.4599999999999991,4.670050761421311,0.20703933747411568,16906.239183673468,9.543075097630375
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,542.0,549.9,535.0,535.0,535.0,551.0,-16.0,,2685.0,1451766.0,49.0,14.899999999999977,2.7490774907749036,-2.9038112522686026,29627.877551020407,540.6949720670391
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,MNBBL,Muktinath Bikas Bank Ltd.,386.0,387.0,377.8,381.0,381.0,385.5,-4.5,,65444.0,24888692.2,348.0,9.199999999999989,2.3834196891191683,-1.1673151750972763,71519.23045977011,380.3051800012224
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,MNMF1,Muktinath Mutual Fund 1,9.81,9.99,9.64,9.9,9.9,10.0,-0.09999999999999964,,7300.0,71854.0,22.0,0.34999999999999964,3.567787971457692,-0.9999999999999963,3266.090909090909,9.843013698630138
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,MPFL,Multipurpose Finance Company  Limited,651.2,675.0,651.2,664.2,664.2,663.9,0.3000000000000682,,55085.0,36487734.6,281.0,23.799999999999955,3.6547911547911474,0.045187528242215426,129849.58932384342,662.3896632477081
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,MSHL,Mid Solu Hydropower Limited,779.9,779.9,755.0,771.9,771.9,766.0,5.899999999999977,,1277.0,971987.7,25.0,24.899999999999977,3.19271701500192,0.7702349869451668,38879.508,761.1493343774471
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1293.0,1345.0,1241.9,1317.0,1317.0,1319.0,-2.0,,640.0,836990.6,39.0,103.09999999999991,7.973704563031703,-0.1516300227445034,21461.297435897435,1307.7978125
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,NABBC,Narayani Development Bank Limited,1190.5,1234.0,1178.0,1199.6,1199.6,1209.9,-10.300000000000182,,37853.0,46120546.9,168.0,56.0,4.703905921881563,-0.8513100256219671,274527.06488095236,1218.4119330039891
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,NABIL,Nabil Bank Limited,532.0,538.0,526.2,529.5,529.5,528.0,1.5,,85950.0,45681664.7,598.0,11.799999999999955,2.2180451127819465,0.2840909090909091,76390.74364548495,531.491154159395
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,NABILD2089,7% Nabil Debenture 2089,1050.2,1060.0,1050.2,1060.0,1060.0,1058.6,1.400000000000091,,100.0,105300.0,3.0,9.799999999999955,0.9331555894115363,0.132250141696589,35100.0,1053.0
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,790.0,800.0,781.4,792.0,792.0,796.0,-4.0,,2989.0,2345904.3,35.0,18.600000000000023,2.354430379746838,-0.5025125628140703,67025.83714285714,784.8458681833389
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,NBF2,NABIL BALANCED FUND-2,10.2,10.2,9.95,10.0,10.0,10.05,-0.05000000000000071,,21800.0,217342.8,10.0,0.25,2.450980392156863,-0.4975124378109523,21734.28,9.969853211009173
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,NBF3,Nabil Balanced Fund-3,9.9,10.0,9.9,10.0,10.0,10.0,0.0,,23300.0,231966.0,37.0,0.09999999999999964,1.0101010101010066,0.0,6269.351351351352,9.955622317596566
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,NBL,Nepal Bank Limited,289.0,289.0,279.2,279.4,279.4,284.0,-4.600000000000023,,287344.0,80612709.0,406.0,9.800000000000011,3.3910034602076164,-1.6197183098591628,198553.47044334977,280.54425705774264
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1620.0,1620.0,1546.0,1572.0,1572.0,1594.0,-22.0,,493.0,772457.1,22.0,74.0,4.567901234567901,-1.3801756587202008,35111.68636363636,1566.8501014198782
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,NFS,Nepal Finance Ltd.,631.0,631.0,610.0,619.7,619.7,625.0,-5.2999999999999545,,18294.0,11321792.1,138.0,21.0,3.328050713153724,-0.8479999999999926,82041.97173913043,618.8800754345687
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,NGPL,Ngadi Group Power Ltd.,470.0,477.0,462.0,465.0,465.0,470.0,-5.0,,424821.0,197741773.1,977.0,15.0,3.1914893617021276,-1.0638297872340425,202396.90184237462,465.4708055863528
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,NHDL,Nepal Hydro Developers Ltd.,657.8,657.8,635.0,640.0,640.0,645.0,-5.0,,11020.0,7132360.9,85.0,22.799999999999955,3.466099118273025,-0.7751937984496124,83910.12823529412,647.2196823956443
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,NHPC,National Hydro Power Company Limited,301.0,316.6,301.0,310.5,310.5,307.0,3.5,,1641255.0,513299456.2,3289.0,15.600000000000023,5.1827242524917025,1.1400651465798046,156065.50811796897,312.7481446819659
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1053.7,1053.7,1053.7,1053.7,1053.7,1050.0,3.7000000000000455,,25.0,26342.5,1.0,0.0,0.0,0.3523809523809567,26342.5,1053.7
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,NIBLGF,NIBL Growth Fund,9.66,9.66,9.45,9.45,9.45,9.85,-0.40000000000000036,,4350.0,41493.0,16.0,0.21000000000000085,2.1739130434782696,-4.0609137055837605,2593.3125,9.538620689655172
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,NIBLSTF,NIBL Stable Fund,9.25,9.43,9.1,9.28,9.28,9.25,0.02999999999999936,,11250.0,105592.0,19.0,0.33000000000000007,3.5675675675675684,0.3243243243243174,5557.473684210527,9.385955555555556
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,NIBSF2,NIBL Samriddhi Fund -2,9.41,9.59,9.41,9.47,9.47,9.5,-0.02999999999999936,,7100.0,67332.5,19.0,0.17999999999999972,1.9128586609989344,-0.3157894736842038,3543.815789473684,9.483450704225351
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,NICA,NIC Asia Bank Ltd.,382.5,382.5,367.6,369.1,369.1,375.0,-5.899999999999977,,135801.0,50355430.7,399.0,14.899999999999977,3.8954248366013013,-1.5733333333333273,126204.08696741855,370.8030920243592
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,NICAD2091,7% NIC ASIA Debenture 2091,1042.1,1043.9,1042.1,1043.9,1043.9,1050.1,-6.199999999999818,,175.0,182487.5,5.0,1.800000000000182,0.17272814509165935,-0.5904199600037919,36497.5,1042.7857142857142
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,NICAD85/86,10% NIC Asia Debenture 2085/86,1125.0,1125.0,1125.0,1125.0,1125.0,1124.0,1.0,,25.0,28125.0,1.0,0.0,0.0,0.0889679715302491,28125.0,1125.0
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,NICBF,NIC Asia Balanced Fund,9.64,9.64,9.29,9.42,9.42,9.83,-0.41000000000000014,,42448.0,400668.4,15.0,0.3500000000000014,3.630705394190886,-4.170905391658191,26711.22666666667,9.439040708631738
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,NICFC,NIC Asia Flexi CAP Fund,9.41,9.78,9.41,9.45,9.45,9.5,-0.05000000000000071,,10693.0,102710.52,25.0,0.3699999999999992,3.931987247608918,-0.5263157894736916,4108.4208,9.605397923875433
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,NICGF2,NIC ASIA Growth Fund-2,9.31,9.5,9.31,9.48,9.48,9.47,0.009999999999999787,,5001.0,47363.49,19.0,0.1899999999999995,2.040816326530607,0.10559662090812867,2492.8152631578946,9.470803839232152
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,NICL,Nepal Insurance Co. Ltd.,512.1,515.0,500.3,502.5,502.5,511.5,-9.0,,9555.0,4843119.7,101.0,14.699999999999989,2.8705330990040983,-1.7595307917888565,47951.68019801981,506.86757718472006
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,601.0,618.9,591.1,615.0,615.0,608.7,6.2999999999999545,,20125.0,12207845.5,255.0,27.799999999999955,4.625623960066548,1.0349926071956554,47873.90392156863,606.6010186335403
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,NICSF,NIC Asia Select Fund 30,9.3,9.4,9.27,9.3,9.3,9.3,0.0,,4500.0,41845.0,20.0,0.13000000000000078,1.3978494623655997,0.0,2092.25,9.29888888888889
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,NIFRA,Nepal Infrastructure Bank Limited,273.0,273.3,267.1,269.0,269.0,272.9,-3.8999999999999773,,113310.0,30522716.0,715.0,6.199999999999989,2.271062271062267,-1.429094906559171,42689.113286713284,269.37354161150824
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,NIL,Neco Insurance Limited,625.0,636.0,625.0,635.0,635.0,634.0,1.0,,16803.0,10572360.9,73.0,11.0,1.76,0.15772870662460567,144826.8616438356,629.1948402071059
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,NIMB,Nepal Investment Mega Bank Limited,220.0,220.0,210.7,213.7,213.7,216.1,-2.4000000000000057,,173460.0,37003727.5,631.0,9.300000000000011,4.227272727272732,-1.1105969458584015,58642.9912836767,213.3271503516661
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,166.2,166.2,157.1,163.3,163.3,163.0,0.30000000000001137,,8121.0,1282807.7,58.0,9.099999999999994,5.475330926594461,0.1840490797546082,22117.374137931034,157.96179041989902
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,NLG,NLG Insurance Company Ltd.,644.7,644.9,629.3,640.0,640.0,640.0,0.0,,11102.0,7029256.5,125.0,15.600000000000023,2.4197301070265276,0.0,56234.052,633.1522698612863
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,NLIC,Nepal Life Insurance Co. Ltd.,800.0,804.0,777.0,786.0,786.0,793.0,-7.0,,20343.0,16015262.4,208.0,27.0,3.375,-0.8827238335435058,76996.45384615385,787.2615838371921
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,NLICL,National Life Insurance Co. Ltd.,597.0,598.5,590.3,595.0,595.0,596.0,-1.0,,12040.0,7167070.3,70.0,8.200000000000045,1.3735343383584666,-0.16778523489932887,102386.71857142857,595.2716196013289
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,NMB,NMB Bank Limited,257.0,257.0,250.0,251.0,251.0,252.0,-1.0,,24529.0,6171164.9,154.0,7.0,2.7237354085603114,-0.3968253968253968,40072.499350649356,251.58648538464675
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,NMB50,NMB 50,10.27,10.36,10.27,10.36,10.36,10.4,-0.040000000000000924,,1400.0,14483.0,5.0,0.08999999999999986,0.876338851022394,-0.38461538461539346,2896.6,10.345
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,NMBHF2,NMB Hybrid Fund L- II,9.88,10.0,9.36,9.99,9.99,9.99,0.0,,6500.0,63244.0,31.0,0.6400000000000006,6.477732793522273,0.0,2040.1290322580646,9.729846153846154
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,NMBMF,NMB  Microfinance Bittiya Sanstha Ltd.,685.0,685.0,666.5,668.5,668.5,677.0,-8.5,,2824.0,1888285.5,21.0,18.5,2.7007299270072993,-1.255539143279173,89918.35714285714,668.6563385269122
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,NMFBS,National Laghubitta Bittiya Sanstha Limited,1151.0,1164.0,1147.0,1150.0,1150.0,1150.3,-0.2999999999999545,,6038.0,6944369.7,48.0,17.0,1.4769765421372718,-0.026080153003560338,144674.36875,1150.1109142100033
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,NMIC,Nepal Micro Insurance Company Limited,1226.0,1226.0,1192.0,1195.0,1195.0,1226.0,-31.0,,6238.0,7517670.0,144.0,34.0,2.7732463295269167,-2.528548123980424,52206.041666666664,1205.1410708560436
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,639.0,639.0,625.0,632.0,632.0,633.0,-1.0,,7325.0,4600927.4,73.0,14.0,2.190923317683881,-0.1579778830963665,63026.402739726036,628.1129556313994
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,NRIC,Nepal Reinsurance Company Limited,1079.0,1079.0,1020.0,1040.0,1040.0,1068.0,-28.0,,88515.0,91469396.8,839.0,59.0,5.4680259499536605,-2.6217228464419478,109021.92705601906,1033.3773575100265
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,NRM,Nepal Republic Media Limited,415.8,423.9,414.2,417.2,417.2,423.9,-6.699999999999989,,22867.0,9526737.4,180.0,9.699999999999989,2.33285233285233,-1.5805614531729155,52926.31888888889,416.6150959898544
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,NRN,NRN Infrastructure and Development Limited,1635.0,1637.5,1595.0,1604.0,1604.0,1627.0,-23.0,,139756.0,224795607.3,1162.0,42.5,2.599388379204893,-1.4136447449293177,193455.7722030981,1608.4862710724406
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,NSIF2,NMB Sulav Investment Fund - 2,10.74,11.0,10.74,10.87,10.87,10.95,-0.08000000000000007,,10865.0,118067.25,10.0,0.2599999999999998,2.420856610800743,-0.7305936073059367,11806.725,10.866751035434882
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,NSY,Nepal Life Samriddhi Lagani Yojana,9.72,9.73,9.62,9.72,9.72,9.91,-0.1899999999999995,,6930.0,67003.5,46.0,0.11000000000000121,1.1316872427983662,-1.917255297679107,1456.5978260869565,9.668614718614718
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,NTC,Nepal Doorsanchar Company Limited,890.0,890.0,875.5,880.0,880.0,879.8,0.20000000000004547,,18347.0,16149296.6,161.0,14.5,1.6292134831460674,0.022732439190730334,100306.1900621118,880.2145636888864
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,695.0,700.0,687.2,694.0,694.0,700.0,-6.0,,1843.0,1276950.4,37.0,12.799999999999955,1.8417266187050294,-0.8571428571428572,34512.17297297297,692.8651112316874
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,NWCL,Nepal Warehousing Company Limited ,823.2,836.8,817.0,829.7,829.7,840.0,-10.299999999999955,,2416.0,1995959.0,66.0,19.799999999999955,2.4052478134110733,-1.2261904761904707,30241.803030303032,826.1419701986755
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,NYADI,Nyadi Hydropower Limited,426.5,426.5,410.2,412.2,412.2,418.2,-6.0,,6014.0,2489778.6,87.0,16.30000000000001,3.8218053927315387,-1.4347202295552368,28618.14482758621,413.99710675091455
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,OHL,Oriental Hotels Limited,724.0,733.0,704.1,714.9,714.9,722.0,-7.100000000000023,,1787.0,1276235.0,26.0,28.899999999999977,3.9917127071823177,-0.9833795013850446,49085.96153846154,714.1773922775601
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,OMPL,Om Megashree Pharmaceuticals Limited,1290.0,1290.0,1266.0,1266.1,1266.1,1290.0,-23.90000000000009,,10734.0,13631127.0,149.0,24.0,1.8604651162790697,-1.8527131782945807,91484.07382550335,1269.9019005030743
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,PBD88,10% Prime Debenture 2088,1220.0,1260.0,1220.0,1260.0,1260.0,1240.1,19.90000000000009,,125.0,154625.0,5.0,40.0,3.278688524590164,1.6047092976372948,30925.0,1237.0
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,PCBL,Prime Commercial Bank Ltd.,255.9,255.9,247.2,247.5,247.5,252.9,-5.400000000000006,,65934.0,16443531.4,209.0,8.700000000000017,3.3997655334114953,-2.1352313167259807,78677.18373205741,249.39380896047564
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,PCIL,Palpa Cement Industries Limited,300.0,330.0,300.0,330.0,330.0,0.0,330.0,,250.0,81310.0,25.0,30.0,10.0,,3252.4,325.24
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,PFL,Pokhara Finance Ltd.,402.0,402.0,390.0,396.0,396.0,398.0,-2.0,,7887.0,3101104.7,70.0,12.0,2.9850746268656714,-0.5025125628140703,44301.49571428572,393.1919234182833
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,PHCL,Peoples Hydropower Company Limited,319.1,326.0,314.6,322.0,322.0,324.0,-2.0,,90519.0,28819016.3,497.0,11.399999999999977,3.5725477906612277,-0.6172839506172839,57985.94828973843,318.37532783172594
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,PMHPL,Panchakanya Mai Hydropower Ltd,351.9,378.9,351.9,366.0,366.0,359.0,7.0,,40034.0,14364555.8,198.0,27.0,7.672634271099745,1.9498607242339834,72548.26161616162,358.80890742868564
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,PMLI,Prabhu Mahalaxmi Life Insurance Limited,486.0,490.0,482.0,485.0,485.0,486.0,-1.0,,9912.0,4817272.4,189.0,8.0,1.646090534979424,-0.205761316872428,25488.213756613757,486.0040758676352
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,PPCL,Panchthar Power Compant Limited,417.6,417.6,397.0,407.0,407.0,409.9,-2.8999999999999773,,36284.0,14767087.6,101.0,20.600000000000023,4.932950191570886,-0.7074896316174621,146208.78811881188,406.986208797266
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,PPL,People's Power Limited,380.4,383.0,364.9,367.1,367.1,377.0,-9.899999999999977,,74438.0,27506956.6,295.0,18.100000000000023,4.758149316508945,-2.625994694960206,93243.9206779661,369.5284209677853
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,PRIN,Prabhu Insurance Ltd.,700.0,700.0,687.0,695.3,695.3,697.0,-1.7000000000000455,,7946.0,5483706.8,62.0,13.0,1.8571428571428572,-0.24390243902439676,88446.88387096774,690.1216712811478
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,PROFL,Progressive Finance Limited,460.0,460.0,452.8,454.1,454.1,462.0,-7.899999999999977,,6707.0,3058616.8,52.0,7.199999999999989,1.5652173913043455,-1.7099567099567052,58819.553846153845,456.033517220814
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,PRSF,Prabhu Smart Fund,12.15,13.31,12.15,12.79,12.79,12.37,0.41999999999999993,,53108.0,675886.92,29.0,1.1600000000000001,9.54732510288066,3.395311236863379,23306.44551724138,12.72664984559765
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,PRVU,Prabhu  Bank Limited,208.7,216.0,208.7,211.0,211.0,212.9,-1.9000000000000057,,151190.0,31925998.8,482.0,7.300000000000011,3.4978437949209447,-0.8924377642085513,66236.51203319502,211.16475163701304
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,PSF,Prabhu Select Fund,11.96,12.24,11.96,12.2,12.2,12.06,0.1399999999999988,,91315.0,1106153.55,52.0,0.27999999999999936,2.341137123745814,1.1608623548921955,21272.183653846154,12.113601817883152
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,PURE,Pure Energy Limited,947.1,947.1,917.0,925.0,925.0,947.1,-22.100000000000023,,21116.0,19566275.5,205.0,30.100000000000023,3.1781226903178146,-2.3334389188047746,95445.24634146341,926.6089931805266
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,RADHI,Radhi Bidyut Company Ltd,845.0,845.0,820.0,825.1,825.1,840.0,-14.899999999999977,,162553.0,134720842.2,514.0,25.0,2.9585798816568047,-1.7738095238095213,262102.80583657586,828.7810264959735
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,RAWA,Rawa Energy Development Limited,667.0,669.0,667.0,669.0,669.0,679.9,-10.899999999999977,,240.0,160244.5,14.0,2.0,0.29985007496251875,-1.6031769377849652,11446.035714285714,667.6854166666667
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,RBBF40,RBB Focus 40,9.58,9.77,9.58,9.6,9.6,9.6,0.0,,2100.0,20327.0,14.0,0.1899999999999995,1.9832985386221242,0.0,1451.9285714285713,9.67952380952381
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,RBCL,Rastriya Beema Company Limited,15500.0,15749.0,15251.0,15251.0,15251.0,15490.0,-239.0,,138.0,2122458.6,10.0,498.0,3.2129032258064516,-1.5429309231762427,212245.86000000002,15380.134782608697
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,RFPL,River Falls Power Limited,392.0,403.4,391.1,392.3,392.3,400.0,-7.699999999999989,,100706.0,39984914.6,390.0,12.299999999999955,3.1377551020408045,-1.9249999999999972,102525.42205128206,397.046001231307
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,RHGCL,Rapti Hydro And General Construction Limited,303.0,316.0,301.0,303.0,303.0,306.2,-3.1999999999999886,,52929.0,16141274.9,252.0,15.0,4.9504950495049505,-1.045068582625731,64052.67817460318,304.9608891156077
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,291.0,297.0,291.0,293.0,293.0,295.0,-2.0,,29559.0,8666644.1,188.0,6.0,2.0618556701030926,-0.6779661016949152,46099.17074468085,293.19814946378426
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,RIDI,Ridi Power Company Limited,372.0,385.0,368.8,371.0,371.0,372.0,-1.0,,1016874.0,381497832.8,2170.0,16.19999999999999,4.354838709677416,-0.2688172043010753,175805.4529032258,375.1672604472137
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,RLEL,Ridge Line Energy Limited,793.3,855.5,793.3,855.5,855.5,777.8,77.70000000000005,,1290.0,1102068.0,129.0,62.200000000000045,7.840665574183796,9.989714579583447,8543.162790697674,854.3162790697675
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,RLFL,Reliance Finance Ltd.,463.8,463.8,447.1,457.9,457.9,455.5,2.3999999999999773,,15729.0,7108290.2,95.0,16.69999999999999,3.6006899525657587,0.5268935236004341,74824.10736842106,451.92257613325705
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,RMF1,RBB Mutual Fund 1,9.87,9.87,9.68,9.71,9.71,9.87,-0.15999999999999837,,10400.0,101170.0,13.0,0.1899999999999995,1.9250253292806434,-1.621073961499477,7782.307692307692,9.727884615384616
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,RMF2,RBB Mutual Fund 2,10.25,10.38,10.22,10.22,10.22,10.05,0.16999999999999993,,16500.0,170361.0,6.0,0.16000000000000014,1.560975609756099,1.6915422885572133,28393.5,10.324909090909092
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,RNLI,Reliable Nepal Life Insurance Limited,474.0,475.0,467.5,468.0,468.0,475.0,-7.0,,18488.0,8687465.8,359.0,7.5,1.5822784810126582,-1.4736842105263157,24199.069080779947,469.89754435309396
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,717.0,717.0,695.0,703.1,703.1,705.0,-1.8999999999999773,,7725.0,5437432.7,79.0,22.0,3.0683403068340307,-0.26950354609928756,68828.26202531646,703.874783171521
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,RSML,Reliance Spinning Mills Limited,4375.1,4718.3,4375.1,4691.0,4691.0,4289.4,401.60000000000036,,93429.0,435952980.3,2361.0,343.1999999999998,7.844392128179923,9.362614817923262,184647.59860228718,4666.141993385351
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,RSY,Reliable Samriddhi Yojana,10.04,10.43,10.04,10.3,10.3,10.23,0.07000000000000028,,105500.0,1086738.0,43.0,0.39000000000000057,3.8844621513944286,0.684261974584558,25272.976744186046,10.30083412322275
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,RURU,Ru Ru Jalbidhyut Pariyojana Limited,679.9,679.9,667.0,672.0,672.0,671.1,0.8999999999999773,,16509.0,11090850.0,74.0,12.899999999999977,1.8973378438005557,0.13410818059901314,149876.35135135136,671.8062874795567
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,SABBL,Salapa Bikas Bank Limited,1527.0,1632.0,1495.0,1589.0,1589.0,1527.0,62.0,,46790.0,72248283.3,1481.0,137.0,8.97184020956123,4.060248853962016,48783.445847400406,1544.09667236589
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,SADBL,Shangrila Development Bank Ltd.,433.0,434.0,423.5,427.0,427.0,432.0,-5.0,,40520.0,17326465.4,189.0,10.5,2.424942263279446,-1.1574074074074074,91674.4201058201,427.6027986179664
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,SAGAR,Sagar Distillery Limited,1916.0,1990.0,1915.0,1929.9,1929.9,1949.0,-19.09999999999991,,27171.0,52697199.5,306.0,75.0,3.914405010438413,-0.9799897383273427,172213.0702614379,1939.4648522321593
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,SAGF,Sanima Growth Fund,10.1,10.3,10.1,10.3,10.3,10.22,0.08000000000000007,,53700.0,552801.0,18.0,0.20000000000000107,1.980198019801991,0.7827788649706464,30711.166666666668,10.294245810055866
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,SAHAS,Sahas Urja Limited,635.0,635.0,619.0,622.1,622.1,627.8,-5.699999999999932,,129814.0,81334100.8,735.0,16.0,2.5196850393700787,-0.9079324625676859,110658.64054421768,626.5433682037376
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,SAIL,Shreenagar Agritech Industries Limited,1322.0,1395.0,1314.0,1320.0,1320.0,1348.9,-28.90000000000009,,142633.0,192319666.2,1502.0,81.0,6.127080181543117,-2.1424864704574165,128042.3876165113,1348.3532296172693
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,SALICO,Sagarmatha Lumbini Insurance Co. Limited,623.9,623.9,608.1,614.9,614.9,617.0,-2.1000000000000227,,4363.0,2675409.7,35.0,15.799999999999955,2.532457124539182,-0.34035656401945263,76440.27714285714,613.2041485216595
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,SANIMA,Sanima Bank Limited,357.0,357.0,350.2,351.9,351.9,354.0,-2.1000000000000227,,68209.0,23983351.0,194.0,6.800000000000011,1.904761904761908,-0.5932203389830573,123625.52061855671,351.61563723262327
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,SANVI,Sanvi Energy Limited,812.9,812.9,761.1,776.9,776.9,797.0,-20.100000000000023,,71389.0,55130173.9,600.0,51.799999999999955,6.372247508918681,-2.521957340025097,91883.62316666666,772.2502612447296
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,SAPDBL,Saptakoshi Development Bank Ltd,894.9,895.0,869.0,879.0,879.0,894.9,-15.899999999999977,,42074.0,36706588.1,280.0,26.0,2.905352553357917,-1.776734830707339,131094.95750000002,872.429246090222
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,SARBTM,Sarbottam Cement Limited,875.0,888.0,865.2,880.0,880.0,875.0,5.0,,19829.0,17415948.4,157.0,22.799999999999955,2.6057142857142805,0.5714285714285714,110929.60764331209,878.306944374401
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,SBCF,Sunrise Bluechip Fund,9.81,9.81,9.65,9.74,9.74,9.99,-0.25,,84250.0,821923.5,28.0,0.16000000000000014,1.6309887869520912,-2.5025025025025025,29354.410714285714,9.755768545994066
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,SBI,Nepal SBI Bank Limited,415.0,415.0,400.0,407.0,407.0,408.8,-1.8000000000000114,,32030.0,13020813.0,109.0,15.0,3.614457831325301,-0.440313111545991,119457.0,406.5192944114892
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,SBID89,9% Nepal SBI Bank Rinpatra 2089,1132.1,1132.1,1132.1,1132.1,1132.1,1146.0,-13.900000000000091,,20.0,22642.0,1.0,0.0,0.0,-1.212914485165802,22642.0,1132.1
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,SBL,Siddhartha Bank Limited,404.0,404.0,389.8,393.0,393.0,397.0,-4.0,,102319.0,40081598.0,227.0,14.199999999999989,3.5148514851485118,-1.0075566750629723,176570.91629955947,391.73172138117064
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,SBLD2091,7.25% SBL Debenture 2091,1048.5,1069.0,1048.5,1069.0,1069.0,1058.1,10.900000000000091,,43.0,45454.5,2.0,20.5,1.95517405817835,1.0301483791702193,22727.25,1057.0813953488373
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,SCB,Standard Chartered Bank Limited,650.0,656.0,649.0,655.5,655.5,655.0,0.5,,24520.0,16041886.4,106.0,7.0,1.0769230769230769,0.07633587786259542,151338.55094339623,654.2368026101142
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,SEF,Siddhartha Equity Fund,9.85,10.0,9.85,9.9,9.9,9.9,0.0,,16334.0,162694.9,7.0,0.15000000000000036,1.5228426395939123,0.0,23242.12857142857,9.960505693645157
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,SFCL,Samriddhi Finance Company Limited,409.0,409.0,396.0,397.0,397.0,403.8,-6.800000000000011,,4621.0,1838257.3,37.0,13.0,3.1784841075794623,-1.684001981178804,49682.62972972973,397.8050854793335
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,SFEF,Sunrise Focused Equity Fund,9.92,10.05,9.92,10.05,10.05,10.11,-0.05999999999999872,,7500.0,74883.0,15.0,0.13000000000000078,1.3104838709677498,-0.5934718100890082,4992.2,9.9844
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,SGHC,Swet-Ganga Hydropower & Construction Limited ,413.2,414.9,400.0,408.7,408.7,413.2,-4.5,,70675.0,28759198.9,341.0,14.899999999999977,3.606001936108417,-1.0890609874152952,84337.826686217,406.92180969225325
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,SGIC,Sanima GIC Insurance Limited,492.1,496.0,492.0,495.7,495.7,499.5,-3.8000000000000114,,10237.0,5053035.1,145.0,4.0,0.812842918106076,-0.760760760760763,34848.51793103448,493.605069844681
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,SHEL,Singati Hydro Energy Limited,336.9,336.9,327.0,329.0,329.0,331.0,-2.0,,458027.0,151212570.3,1192.0,9.899999999999977,2.938557435440777,-0.6042296072507553,126856.1831375839,330.13898809458834
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,SHINE,Shine Resunga Development Bank Ltd.,419.0,419.9,410.0,413.0,413.0,419.0,-6.0,,43971.0,18275387.7,174.0,9.899999999999977,2.3627684964200424,-1.431980906921241,105030.96379310344,415.62365422664936
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,SHIVM,SHIVAM CEMENTS LTD,695.0,700.0,682.1,685.0,685.0,695.0,-10.0,,367225.0,252741592.2,1375.0,17.899999999999977,2.5755395683453206,-1.4388489208633095,183812.06705454545,688.2472386139287
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,SHL,Soaltee Hotel Limited,510.0,512.0,495.0,501.0,501.0,509.0,-8.0,,67873.0,34107983.5,167.0,17.0,3.3333333333333335,-1.5717092337917484,204239.42215568863,502.5265348518557
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1547.2,1551.0,1547.0,1551.0,1551.0,1575.0,-24.0,,190.0,294057.0,11.0,4.0,0.25853154084798347,-1.5238095238095237,26732.454545454544,1547.6684210526316
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,SHPC,Sanima Mai Hydropower Ltd.,535.0,539.0,525.6,530.0,530.0,536.2,-6.2000000000000455,,47536.0,25187129.4,242.0,13.399999999999977,2.5046728971962575,-1.1562849682954206,104079.047107438,529.8537823964995
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,SICL,Shikhar Insurance Co. Ltd.,640.0,640.0,628.2,639.3,639.3,632.0,7.2999999999999545,,21600.0,13646515.2,74.0,11.799999999999955,1.843749999999993,1.1550632911392333,184412.36756756756,631.7831111111111
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,SIFC,Shree Investment Finance Co. Ltd.,562.0,569.8,550.1,564.9,564.9,564.7,0.1999999999999318,,15758.0,8804023.4,83.0,19.699999999999932,3.5053380782918033,0.035417035594108685,106072.57108433735,558.701827643102
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,SIGS2,Siddhartha Investment Growth Scheme - 2,10.05,10.06,10.05,10.06,10.06,10.03,0.030000000000001137,,6500.0,65341.0,7.0,0.009999999999999787,0.09950248756218692,0.29910269192423866,9334.42857142857,10.052461538461538
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,SIGS3,Siddhartha Investment Growth Scheme 3,10.5,10.5,10.35,10.38,10.38,10.49,-0.10999999999999943,,2000.0,20863.0,10.0,0.15000000000000036,1.428571428571432,-1.0486177311725398,2086.3,10.4315
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,SIKLES,Sikles Hydropower Limited,620.0,620.0,609.2,613.0,613.0,619.0,-6.0,,7357.0,4518801.7,92.0,10.799999999999955,1.7419354838709604,-0.9693053311793215,49117.409782608695,614.2179828734539
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,SINDU,Sindhu Bikash Bank Ltd,765.0,784.9,760.0,761.0,761.0,780.0,-19.0,,26801.0,20637993.2,202.0,24.899999999999977,3.2549019607843106,-2.435897435897436,102168.28316831683,770.0456400880564
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,SIPD,Shikhar power Development Limited,284.3,312.7,284.3,312.7,312.7,0.0,312.7,,140.0,42647.0,14.0,28.399999999999977,9.989447766443888,,3046.214285714286,304.62142857142857
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,318.1,325.0,318.0,318.2,318.2,324.0,-5.800000000000011,,35120.0,11256447.0,187.0,7.0,2.2005658597925177,-1.790123456790127,60194.90374331551,320.5138667425968
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,SJLIC,SuryaJyoti Life Insurance Company Limited,449.0,450.0,440.0,445.0,445.0,448.0,-3.0,,26699.0,11837875.6,202.0,10.0,2.2271714922048997,-0.6696428571428571,58603.34455445544,443.3827334357092
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,780.0,780.0,771.2,774.0,774.0,780.0,-6.0,,12147.0,9403811.3,121.0,8.799999999999955,1.1282051282051224,-0.7692307692307693,77717.44876033059,774.1673911253808
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,SKHEL,Suryakunda Hydro Electric Limited,750.0,810.2,750.0,810.2,810.2,736.6,73.60000000000002,,770.0,622358.0,77.0,60.200000000000045,8.026666666666673,9.991854466467556,8082.571428571428,808.2571428571429
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,SKHL,Super Khudi Hydropower Limited,959.8,1035.1,959.8,1035.1,1035.1,941.0,94.09999999999991,,8860.0,9167630.0,886.0,75.29999999999995,7.845384455094807,9.999999999999991,10347.212189616253,1034.7212189616253
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,830.0,840.0,825.1,831.0,831.0,840.0,-9.0,,5150.0,4296004.4,87.0,14.899999999999977,1.7951807228915637,-1.0714285714285714,49379.36091954023,834.1756116504855
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1327.1,1379.0,1300.0,1323.0,1323.0,1354.0,-31.0,,1955.0,2569023.7,51.0,79.0,5.9528294778087565,-2.2895125553914326,50373.0137254902,1314.0786189258313
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,SLCF,Sanima Large Cap Fund,9.72,9.96,9.72,9.96,9.96,9.91,0.05000000000000071,,8550.0,84523.0,13.0,0.2400000000000002,2.469135802469138,0.5045408678102997,6501.7692307692305,9.885730994152047
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,810.0,810.0,791.5,791.5,791.5,809.0,-17.5,,7155.0,5708953.9,102.0,18.5,2.2839506172839505,-2.1631644004944377,55970.13627450981,797.8971208944795
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,SMB,Support Microfinance Bittiya Sanstha Ltd.,1829.0,1837.0,1811.5,1836.0,1836.0,1829.0,7.0,,407.0,739225.4,15.0,25.5,1.3942044833242209,0.38272279934390374,49281.693333333336,1816.278624078624
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1717.1,1735.0,1713.0,1735.0,1735.0,1747.0,-12.0,,3005.0,5171063.6,44.0,22.0,1.2812299807815504,-0.6868918145392101,117524.17272727271,1720.8198336106489
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,SMH,Super Mai Hydropower Limited,616.0,616.0,605.0,610.0,610.0,615.9,-5.899999999999977,,9502.0,5794709.8,100.0,11.0,1.7857142857142856,-0.9579477187855135,57947.098,609.8410650389392
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,SMHL,Super Madi Hydropower Limited,515.0,515.9,502.5,505.0,505.0,509.0,-4.0,,105971.0,53819740.9,471.0,13.399999999999977,2.6019417475728113,-0.7858546168958742,114266.96581740976,507.87235092619676
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,SMJC,Sagarmatha Jalabidhyut Company Limited,499.8,515.0,483.0,501.9,501.9,490.0,11.899999999999977,,91370.0,45987743.7,391.0,32.0,6.402561024409764,2.428571428571424,117615.7127877238,503.3133818540002
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,893.0,893.0,865.0,878.9,878.9,879.0,-0.10000000000002274,,3127.0,2729200.5,40.0,28.0,3.135498320268757,-0.011376564277590755,68230.0125,872.7855772305725
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,SNLI,Sun Nepal Life Insurance Company Limited,475.0,475.0,461.3,464.0,464.0,467.9,-3.8999999999999773,,33642.0,15602514.1,356.0,13.699999999999989,2.884210526315787,-0.8335114340671036,43827.28679775281,463.7808126746329
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,SOHL,Solu Hydropower Limited,767.6,800.0,765.0,769.0,769.0,752.6,16.399999999999977,,469480.0,368202089.7,15180.0,35.0,4.559666492965086,2.179112410310919,24255.73713438735,784.2764115617279
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,SONA,Sonapur Minerals And Oil Limited,460.0,464.0,452.3,460.3,460.3,460.0,0.30000000000001137,,110798.0,50673173.3,502.0,11.699999999999989,2.5434782608695627,0.0652173913043503,100942.57629482071,457.3473645733677
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,SPC,Samling Power Company Limited,495.0,508.9,483.0,497.0,497.0,504.8,-7.800000000000011,,11753.0,5781287.3,123.0,25.899999999999977,5.232323232323228,-1.54516640253566,47002.33577235772,491.89885986556624
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,SPDL,Synergy Power Development Ltd.,425.0,428.0,417.0,418.8,418.8,425.0,-6.199999999999989,,100991.0,42434449.0,295.0,11.0,2.588235294117647,-1.458823529411762,143845.58983050848,420.1805012327831
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,SPHL,Sayapatri Hydropower Limited,535.0,539.0,530.0,538.5,538.5,545.0,-6.5,,4579.0,2449503.0,43.0,9.0,1.6822429906542056,-1.1926605504587156,56965.186046511626,534.9427822668705
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,SPIL,Siddhartha Premier Insurance Limited,710.0,720.0,710.0,720.0,720.0,715.0,5.0,,27156.0,19355101.8,61.0,10.0,1.4084507042253522,0.6993006993006993,317296.75081967213,712.7375828546178
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,SPL,Shuvam Power Limited,719.0,728.1,715.0,724.9,724.9,726.9,-2.0,,3075.0,2214696.9,58.0,13.100000000000023,1.8219749652294885,-0.2751410097675059,38184.42931034483,720.2266341463414
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,SRLI,Sanima Reliance Life Insurance Limited,401.0,405.0,396.0,402.0,402.0,401.0,1.0,,36369.0,14605891.0,313.0,9.0,2.2443890274314215,0.24937655860349126,46664.18849840255,401.60276609200145
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,SSHL,Shiva Shree Hydropower Ltd,231.8,231.8,219.7,223.3,223.3,227.3,-4.0,,568790.0,126948249.0,1397.0,12.100000000000023,5.220017256255402,-1.759788825340959,90872.04652827488,223.1900156472512
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,STC,Salt Trading Corporation,5765.0,5820.0,5740.0,5790.0,5790.0,5818.9,-28.899999999999636,,1533.0,8825696.0,29.0,80.0,1.3876843018213356,-0.49665744384676896,304334.3448275862,5757.140247879974
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2711.0,2715.0,2670.0,2700.0,2700.0,2760.0,-60.0,,1365.0,3678078.0,62.0,45.0,1.6599040944300998,-2.1739130434782608,59323.83870967742,2694.5626373626374
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,765.0,765.0,743.0,750.0,750.0,757.0,-7.0,,4729.0,3552999.7,59.0,22.0,2.8758169934640523,-0.9247027741083224,60220.333898305085,751.3215690420808
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,707.9,707.9,678.0,688.8,688.8,697.8,-9.0,,1050.0,718791.0,20.0,29.899999999999977,4.223760418138152,-1.2897678417884781,35939.55,684.5628571428572
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,SYPNL,SY Panel Nepal Limited,1885.0,1922.0,1830.0,1849.0,1849.0,1885.0,-36.0,,131213.0,244429989.8,1619.0,92.0,4.880636604774536,-1.909814323607427,150975.90475602224,1862.8488777788787
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,TAMOR,Sanima Middle Tamor Hydropower Limited,450.0,450.0,443.2,443.7,443.7,447.1,-3.400000000000034,,103386.0,46090418.5,327.0,6.800000000000011,1.5111111111111135,-0.7604562737642662,140949.29204892967,445.8090892383882
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,TPC,Terhathum Power Company Limited,393.0,400.0,391.0,392.6,392.6,399.5,-6.899999999999977,,80666.0,31863770.6,278.0,9.0,2.2900763358778624,-1.7271589486858516,114617.87985611512,395.00868519574544
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,TRH,Taragaon Regency Hotel Limited,756.2,765.0,756.2,765.0,765.0,766.0,-1.0,,1137.0,861749.4,13.0,8.799999999999955,1.1637133033588936,-0.13054830287206268,66288.4153846154,757.9150395778364
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,TSHL,Three Star Hydropower Limited,714.0,714.0,687.0,695.0,695.0,700.0,-5.0,,1645.0,1140503.9,24.0,27.0,3.7815126050420167,-0.7142857142857143,47520.99583333333,693.3154407294833
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,TTL,Trade Tower Limited,893.0,899.9,860.0,870.0,870.0,892.0,-22.0,,47562.0,41534369.0,552.0,39.89999999999998,4.4680851063829765,-2.4663677130044843,75243.42210144928,873.2679239729196
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,TVCL,Trishuli Jal Vidhyut Company Limited ,595.0,598.9,583.1,584.0,584.0,599.9,-15.899999999999977,,21143.0,12470883.9,152.0,15.799999999999955,2.655462184873942,-2.6504417402900446,82045.28881578948,589.8351180059594
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,UAIL,United Ajod Insurance Limited,465.0,467.0,455.7,466.0,466.0,465.0,1.0,,12115.0,5564752.4,106.0,11.300000000000011,2.4301075268817227,0.21505376344086022,52497.6641509434,459.3274783326455
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,UHEWA,Upper Hewakhola Hydropower Company Limited,596.0,602.8,588.0,599.0,599.0,602.4,-3.3999999999999773,,25016.0,14843784.9,141.0,14.799999999999955,2.4832214765100598,-0.564409030544485,105275.07021276596,593.371638151583
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,3150.0,3150.0,2974.5,3070.0,3070.0,3095.0,-25.0,,3818.0,11659639.1,78.0,175.5,5.571428571428571,-0.8077544426494345,149482.55256410255,3053.8604243059194
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,ULHC,Upper Lohore Khola Hydropower Company Limited,515.0,531.0,515.0,530.0,530.0,523.7,6.2999999999999545,,27842.0,14533647.8,135.0,16.0,3.1067961165048543,1.2029788046591472,107656.65037037038,522.0044465196466
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,UMHL,United Modi Hydropower Ltd.,625.0,640.0,618.0,637.5,637.5,622.0,15.5,,123190.0,77369713.7,592.0,22.0,3.52,2.491961414790997,130692.08395270271,628.0519011283384
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,UMRH,United IDI Mardi RB Hydropower Limited.,545.5,550.0,540.0,543.1,543.1,549.0,-5.899999999999977,,6286.0,3410404.7,67.0,10.0,1.833180568285976,-1.0746812386156606,50901.562686567166,542.5397231944003
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,UNHPL,Union Hydropower Limited,532.2,532.2,513.09,525.0,525.0,522.0,3.0,,149858.0,77977060.59,446.0,19.110000000000014,3.590755355129653,0.5747126436781609,174836.4587219731,520.3396588103404
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,UNL,Unilever Nepal Limited,47099.0,47100.0,47099.0,47100.0,47100.0,47099.0,1.0,,30.0,1412980.0,2.0,1.0,0.0021231873288180218,0.0021231873288180218,706490.0,47099.333333333336
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1630.0,1650.0,1605.0,1610.0,1610.0,1636.9,-26.90000000000009,,2266.0,3666282.7,50.0,45.0,2.7607361963190185,-1.64335023520069,73325.65400000001,1617.9535304501326
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,UPCL,UNIVERSAL POWER COMPANY LTD,395.0,395.0,383.8,385.0,385.0,393.0,-8.0,,124880.0,48331458.3,527.0,11.199999999999989,2.835443037974681,-2.035623409669211,91710.54705882352,387.0232086803331
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,UPPER,Upper Tamakoshi Hydropower Ltd,217.9,217.9,212.2,213.0,213.0,216.5,-3.5,,314264.0,67271383.1,1255.0,5.700000000000017,2.6158788435062035,-1.6166281755196306,53602.69569721115,214.06009947050885
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,USHEC,Upper Solu Hydro Electric Company Limited,506.0,508.0,502.0,507.5,507.5,509.0,-1.5,,21397.0,10821463.5,117.0,6.0,1.185770750988142,-0.29469548133595286,92491.14102564103,505.74676356498577
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,USHL,Upper Syange Hydropower Limited,698.8,717.0,684.9,700.0,700.0,713.0,-13.0,,4809.0,3328522.5,65.0,32.10000000000002,4.593589009730971,-1.8232819074333801,51208.03846153846,692.1444167186526
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1400.0,1410.0,1370.0,1387.0,1387.0,1410.0,-23.0,,5266.0,7280307.0,93.0,40.0,2.857142857142857,-1.6312056737588652,78282.87096774194,1382.5117736422333
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,787.4,795.0,765.6,781.0,781.0,772.1,8.899999999999977,,9728.0,7598252.7,262.0,29.399999999999977,3.733807467614932,1.1527004274057735,29000.964503816795,781.0703844572369
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,VLUCL,Vision Lumbini Urja Company Limited ,537.0,542.1,532.0,538.0,538.0,542.1,-4.100000000000023,,4990.0,2677647.5,79.0,10.100000000000023,1.8808193668528908,-0.7563180225050771,33894.27215189873,536.6027054108216
+2026-04-12T05:15:22+00:00,2026-04-12T11:00:22+05:45,2026-04-12,11:00:22,1775970922,6,5,11,nepse_official,CLOSE,2026-04-10,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1550.1,1550.1,1507.3,1514.0,1514.0,1535.0,-21.0,,506.0,767951.2,17.0,42.799999999999955,2.761112186310558,-1.3680781758957654,45173.6,1517.690118577075
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,1021.0,1050.0,988.0,998.0,998.0,1002.0,-4.0,,3050.0,3054618.3,69.0,62.0,6.072477962781587,-0.39920159680638717,44269.830434782605,1001.5141967213115
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,ADBL,Agricultural Development Bank Limited,322.8,322.8,313.1,316.5,316.5,317.6,-1.1000000000000227,,47257.0,14957745.2,189.0,9.699999999999989,3.0049566294919416,-0.34634760705290385,79141.50899470899,316.51914425376134
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,ADBLD83,10.35% Agricultural Bank Debenture 2083,1052.7,1055.0,1051.0,1055.0,1055.0,1063.7,-8.700000000000045,,250.0,263055.0,6.0,4.0,0.3799753016053956,-0.8178997837736247,43842.5,1052.22
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,AHL,Asian Hydropower Limited,526.0,536.0,514.0,536.0,536.0,526.0,10.0,,17797.0,9272921.7,136.0,22.0,4.182509505703422,1.9011406844106464,68183.24779411765,521.0384727763105
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,AHPC,Arun Valley Hydropower Development Co. Ltd.,297.5,297.5,288.3,290.0,290.0,295.0,-5.0,,248446.0,72405918.3,688.0,9.199999999999989,3.092436974789912,-1.694915254237288,105241.16031976744,291.4352346183879
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,408.0,415.0,400.0,406.0,406.0,400.0,6.0,,771206.0,314619140.5,1277.0,15.0,3.6764705882352944,1.5,246373.64173844949,407.9573298184921
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,AKPL,Arun Kabeli Power Ltd.,280.0,284.0,274.0,276.0,276.0,282.0,-6.0,,225775.0,62884930.8,726.0,10.0,3.571428571428571,-2.127659574468085,86618.36198347107,278.52920296755616
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1154.4,1197.9,1142.0,1161.9,1161.9,1177.9,-16.0,,9656.0,11132361.4,202.0,55.90000000000009,4.8423423423423495,-1.358349605229646,55110.700000000004,1152.8957539353771
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,ALICL,Asian Life Insurance Co. Limited,470.0,470.0,462.0,469.8,469.8,466.0,3.8000000000000114,,31943.0,14883998.5,177.0,8.0,1.702127659574468,0.8154506437768265,84090.38700564971,465.9549353535986
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,6128.6,6399.8,6128.6,6368.1,6368.1,6128.6,239.5,,552.0,3453465.6,39.0,271.1999999999998,4.425154195085335,3.907907189243873,88550.40000000001,6256.278260869565
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,API,Api Power Company Ltd.,354.0,355.0,346.0,351.0,351.0,352.2,-1.1999999999999886,,571583.0,200065133.4,1227.0,9.0,2.5423728813559325,-0.3407155025553631,163052.2684596577,350.01939070966074
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1158.4,1224.0,1158.4,1198.7,1198.7,1182.0,16.700000000000045,,19577.0,23390152.5,261.0,65.59999999999991,5.662983425414357,1.4128595600676859,89617.44252873563,1194.777161975788
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,BANDIPUR,Bandipur Cablecar and Tourism Limited,942.4,942.4,891.2,902.1,902.1,924.0,-21.899999999999977,,83512.0,75735552.2,1108.0,51.19999999999993,5.43293718166383,-2.3701298701298676,68353.38646209387,906.8822708113804
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,BARUN,Barun Hydropower Co. Ltd.,376.9,376.9,366.0,367.8,367.8,377.0,-9.199999999999989,,127441.0,47170828.3,500.0,10.899999999999977,2.8920137967630613,-2.440318302387265,94341.65659999999,370.13856058882146
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,BBC,Bishal Bazar Company Limited,4960.0,5006.7,4857.0,4857.0,4857.0,4912.0,-55.0,,712.0,3493287.0,52.0,149.69999999999982,3.018145161290319,-1.1197068403908794,67178.59615384616,4906.301966292135
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,BEDC,Bhugol Energy Development Company Limited,447.0,455.9,444.0,450.8,450.8,454.7,-3.8999999999999773,,13033.0,5839964.6,124.0,11.899999999999977,2.662192393736013,-0.8577083791510837,47096.48870967742,448.0905854369677
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,BFC,Best Finance Company Ltd.,471.0,477.0,465.3,470.0,470.0,472.2,-2.1999999999999886,,14384.0,6747211.5,93.0,11.699999999999989,2.484076433121017,-0.46590427784836697,72550.66129032258,469.0775514460512
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,BGWT,Bhagawati Hydropower Development Company Limited,735.1,740.0,731.2,733.0,733.0,742.0,-9.0,,1190.0,876340.6,26.0,8.799999999999955,1.1971160386341932,-1.2129380053908356,33705.407692307694,736.4206722689075
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,BHCL,Bikash Hydropower Company Limited,580.0,583.0,560.0,562.0,562.0,574.0,-12.0,,49888.0,28305801.7,543.0,23.0,3.9655172413793105,-2.0905923344947737,52128.5482504604,567.386980837075
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,BHDC,Bindhyabasini Hydropower Development Company Limited,478.0,485.0,468.6,475.8,475.8,478.0,-2.1999999999999886,,40533.0,19318840.7,189.0,16.399999999999977,3.4309623430962297,-0.4602510460251022,102216.08835978835,476.62005526361236
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,BHL,Balephi Hydropower Limited,235.0,237.0,226.9,230.0,230.0,235.0,-5.0,,368735.0,85047926.7,1227.0,10.099999999999994,4.2978723404255295,-2.127659574468085,69313.71369193154,230.64782757264703
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,BHPL,Barahi Hydropower Public Limited,580.0,580.0,552.0,560.0,560.0,570.0,-10.0,,13276.0,7415713.3,139.0,28.0,4.827586206896552,-1.7543859649122806,53350.45539568345,558.5803931907201
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,BJHL,Bhujung Hydropower Limited,1105.1,1191.8,1105.0,1191.8,1191.8,1083.5,108.29999999999995,,19720.0,23447913.5,1089.0,86.79999999999995,7.854492806080894,9.99538532533456,21531.60101010101,1189.04226673428
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,353.0,353.0,348.5,350.0,350.0,351.5,-1.5,,9044.0,3168615.5,98.0,4.5,1.2747875354107647,-0.42674253200568996,32332.811224489797,350.35553958425476
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,BNL,Bottlers Nepal (Balaju) Limited,15380.0,15380.0,15369.0,15369.0,15369.0,15083.0,286.0,,45.0,691990.0,4.0,11.0,0.07152145643693107,1.8961745010939466,172997.5,15377.555555555555
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,BNT,Bottlers Nepal (Terai) Limited,11800.0,11800.0,11620.2,11800.0,11800.0,11800.0,0.0,,125.0,1467807.0,6.0,179.79999999999927,1.5237288135593159,0.0,244634.5,11742.456
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,BPCL,Butwal Power Company Limited,715.0,725.0,705.4,723.0,723.0,715.0,8.0,,68641.0,49243933.6,327.0,19.600000000000023,2.7412587412587444,1.118881118881119,150593.06911314986,717.4128232397547
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,BUNGAL,Bungal Hydro Limited,640.0,640.0,612.7,622.9,622.9,633.0,-10.100000000000023,,19547.0,12148342.2,347.0,27.299999999999955,4.265624999999993,-1.5955766192733054,35009.631700288184,621.493947920397
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,C30MF,Citizens Super 30 Mutual Fund,10.01,10.01,10.01,10.01,10.01,10.18,-0.16999999999999993,,200.0,2002.0,2.0,0.0,0.0,-1.6699410609037322,1001.0,10.01
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,929.0,948.0,911.0,918.0,918.0,930.0,-12.0,,35512.0,32798658.4,352.0,37.0,3.982777179763186,-1.2903225806451613,93178.00681818182,923.5936697454381
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,CBLD88,Civil Bank Debenture 2088,1275.0,1325.0,1275.0,1325.0,1325.0,1275.0,50.0,,789.0,1034354.0,11.0,50.0,3.9215686274509802,3.9215686274509802,94032.18181818182,1310.9683143219265
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,CFCL,Central Finance Co. Ltd.,542.0,547.5,521.5,529.9,529.9,537.0,-7.100000000000023,,11951.0,6316347.7,71.0,26.0,4.797047970479705,-1.3221601489757955,88962.64366197183,528.5204334365325
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,CGH,Chandragiri Hills Limited,825.0,835.0,825.0,826.0,826.0,836.0,-10.0,,24587.0,20387576.1,176.0,10.0,1.2121212121212122,-1.1961722488038278,115838.50056818183,829.2014519868223
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,CHCL,Chilime Hydropower Company Limited,498.0,503.0,485.0,493.0,493.0,495.0,-2.0,,62674.0,30785521.7,187.0,18.0,3.614457831325301,-0.40404040404040403,164628.45828877005,491.20084405016433
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,CHDC,CEDB Holdings Limited,2518.0,2518.0,2423.0,2449.9,2449.9,2469.0,-19.09999999999991,,34201.0,83520549.4,277.0,95.0,3.772835583796664,-0.7735925475901138,301518.22888086643,2442.0499225168855
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,CHL,Chhyangdi Hydropower Ltd.,305.0,305.0,295.2,300.9,300.9,304.8,-3.900000000000034,,65944.0,19706962.4,277.0,9.800000000000011,3.2131147540983647,-1.2795275590551292,71144.26859205775,298.84390391847626
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,CIT,Citizen Investment Trust,1790.0,1803.9,1783.0,1793.0,1793.0,1800.0,-7.0,,5200.0,9341453.0,96.0,20.90000000000009,1.1675977653631335,-0.3888888888888889,97306.80208333333,1796.4332692307692
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,CITY,City Hotel Limited,482.9,482.9,472.0,474.0,474.0,481.0,-7.0,,9914.0,4693233.8,118.0,10.899999999999977,2.2571961068544164,-1.4553014553014554,39773.16779661017,473.39457333064354
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,CIZBD90,10% Citizens Bank Debenture 2090,1216.0,1216.0,1216.0,1216.0,1216.0,1240.0,-24.0,,25.0,30400.0,1.0,0.0,0.0,-1.935483870967742,30400.0,1216.0
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,CKHL,Chirkhwa Hydropower Limited ,686.0,727.0,683.0,700.0,700.0,699.0,1.0,,1421.0,992338.7,57.0,44.0,6.41399416909621,0.14306151645207438,17409.450877192983,698.3382828993666
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,CLI,Citizen Life Insurance Company Limited,472.0,475.0,465.0,468.5,468.5,472.0,-3.5,,9688.0,4544617.7,210.0,10.0,2.11864406779661,-0.7415254237288136,21641.036666666667,469.0976156069364
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,CMF2,CITIZENS MUTUAL FUND 2,10.39,10.39,10.03,10.21,10.21,10.19,0.02000000000000135,,3600.0,36857.8,6.0,0.3600000000000012,3.4648700673724853,0.1962708537782272,6142.966666666667,10.238277777777778
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,CORBL,Corporate Development Bank Limited,1773.0,1890.0,1772.0,1869.0,1869.0,1808.1,60.90000000000009,,11053.0,20171207.7,145.0,118.0,6.655386350817823,3.368176538908251,139111.7772413793,1824.9531982267258
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,CREST,Crest Micro Life Insurance Limited,1339.0,1339.0,1277.0,1312.8,1312.8,1323.0,-10.200000000000045,,8282.0,10726893.1,189.0,62.0,4.630321135175504,-0.7709750566893459,56756.04814814815,1295.2056387346051
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,CSY,Citizens Santulit Yojana,9.68,9.68,9.49,9.54,9.54,9.68,-0.14000000000000057,,10442.0,100407.0,47.0,0.1899999999999995,1.9628099173553668,-1.446280991735543,2136.31914893617,9.615686650067037
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1600.0,1600.0,1538.0,1570.0,1570.0,1569.0,1.0,,1149.0,1801759.0,40.0,62.0,3.875,0.06373486297004462,45043.975,1568.1105308964318
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,CZBIL,Citizens Bank International Limited,211.0,214.9,210.0,211.0,211.0,214.4,-3.4000000000000057,,89925.0,18977974.8,215.0,4.900000000000006,2.3222748815165906,-1.5858208955223905,88269.65023255814,211.04225521267725
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,850.0,859.0,843.0,846.1,846.1,852.0,-5.899999999999977,,7022.0,5952259.7,102.0,16.0,1.8823529411764703,-0.6924882629107955,58355.487254901964,847.6587439475933
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,DHEL,Daramkhola Hydro Energy Limited,680.0,680.0,646.0,656.0,656.0,669.0,-13.0,,32500.0,21360969.2,500.0,34.0,5.0,-1.9431988041853512,42721.9384,657.2605907692307
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,DHPL,Dibyashwori Hydropower Ltd.,312.0,323.0,306.0,314.0,314.0,317.0,-3.0,,9455.0,2930964.4,83.0,17.0,5.448717948717949,-0.9463722397476341,35312.82409638554,309.9909465891063
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1337.0,1355.0,1292.0,1310.1,1310.1,1337.0,-26.90000000000009,,1089.0,1419486.9,22.0,63.0,4.712041884816754,-2.0119670905011287,64522.13181818181,1303.4774104683195
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,DOLTI,Dolti Power Company Limited,463.0,475.0,460.2,470.0,470.0,472.0,-2.0,,5841.0,2716584.5,95.0,14.800000000000011,3.1965442764578853,-0.423728813559322,28595.626315789475,465.0889402499572
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,DORDI,Dordi Khola Jal Bidyut Company Limited,294.0,297.0,291.2,292.1,292.1,296.1,-4.0,,112098.0,32865501.0,355.0,5.800000000000011,1.9727891156462625,-1.3508949679162445,92578.87605633803,293.1854359578226
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,EBL,Everest Bank Limited,707.8,707.9,697.1,699.0,699.0,700.0,-1.0,,25439.0,17807316.8,137.0,10.799999999999955,1.5258547612319802,-0.14285714285714285,129980.41459854016,700.0006604033177
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,EBLD91,Everest Bank Limited Debenture 2091,1100.0,1100.0,1100.0,1100.0,1100.0,1097.5,2.5,,25.0,27500.0,1.0,0.0,0.0,0.22779043280182232,27500.0,1100.0
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,EDBL,Excel Development Bank Ltd.,597.0,597.0,590.1,591.8,591.8,597.0,-5.2000000000000455,,7086.0,4194939.6,51.0,6.899999999999977,1.155778894472358,-0.8710217755443962,82253.71764705882,592.0038950042336
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,EHPL,Eastern Hydropower Limited,420.0,427.0,416.0,418.0,418.0,419.0,-1.0,,19741.0,8266263.7,158.0,11.0,2.619047619047619,-0.23866348448687352,52318.1246835443,418.73581378856187
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,ENL,Emerging Nepal Limited,910.0,910.0,904.6,905.0,905.0,923.0,-18.0,,1781.0,1613379.0,26.0,5.399999999999977,0.593406593406591,-1.9501625135427951,62053.03846153846,905.8837731611454
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,846.0,860.0,826.1,831.1,831.1,846.0,-14.899999999999977,,26883.0,22513470.7,187.0,33.89999999999998,4.0070921985815575,-1.761229314420801,120392.89144385027,837.4612468846483
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,1169.9,1169.9,1134.0,1160.0,1160.0,1150.0,10.0,,10664.0,12345928.6,129.0,35.90000000000009,3.0686383451577135,0.8695652173913043,95704.87286821705,1157.7202363090773
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,GBBL,Garima Bikas Bank Limited,417.0,417.0,411.1,412.0,412.0,415.1,-3.1000000000000227,,33216.0,13720597.2,158.0,5.899999999999977,1.414868105515582,-0.746807998072759,86839.22278481012,413.0719291907514
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,GBILD84/85,"Global IME Bank Debenture, 2084/85",1147.0,1215.0,1147.0,1215.0,1215.0,1147.0,68.0,,121.0,146670.0,5.0,68.0,5.928509154315606,5.928509154315606,29334.0,1212.1487603305786
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,GBILD86/87,Global IME Bank Limited Debenture 2086/87,1079.0,1079.0,1079.0,1079.0,1079.0,1095.0,-16.0,,50.0,53950.0,1.0,0.0,0.0,-1.461187214611872,53950.0,1079.0
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,GBIME,Global IME Bank Limited,240.0,243.0,234.0,237.9,237.9,240.0,-2.0999999999999943,,195135.0,46349870.0,580.0,9.0,3.75,-0.8749999999999977,79913.56896551725,237.52719911855894
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,GBIMESY2,Global IME Sammunat Yojana -2,9.37,9.56,9.3,9.37,9.37,9.56,-0.19000000000000128,,1800.0,16878.0,16.0,0.2599999999999998,2.774813233724651,-1.987447698744783,1054.875,9.376666666666667
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,775.1,790.0,775.1,784.4,784.4,790.0,-5.600000000000023,,2288.0,1787773.6,42.0,14.899999999999977,1.9223326022448688,-0.7088607594936738,42566.038095238095,781.3695804195804
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,GCIL,Ghorahi Cement Industry Limited,449.8,449.8,435.0,440.0,440.0,441.0,-1.0,,37544.0,16541460.4,282.0,14.800000000000011,3.2903512672298825,-0.22675736961451248,58657.660992907804,440.58865331344555
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,GFCL,Goodwill Finance Limited,652.0,659.9,643.1,648.1,648.1,654.0,-5.899999999999977,,29762.0,19375285.0,132.0,16.799999999999955,2.5766871165644103,-0.9021406727828711,146782.46212121213,651.0074927760231
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,GHL,Ghalemdi Hydro Limited,260.0,263.0,253.7,256.0,256.0,258.5,-2.5,,263522.0,68073303.2,570.0,9.300000000000011,3.576923076923081,-0.9671179883945842,119426.84771929825,258.32113903203526
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,GIBF1,Global IME Balanced Fund-1,11.08,11.5,11.08,11.13,11.13,11.3,-0.16999999999999993,,660400.0,7554292.0,17.0,0.41999999999999993,3.7906137184115516,-1.5044247787610612,444370.1176470588,11.438964264082374
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1150.6,1173.0,1150.1,1150.5,1150.5,1171.0,-20.5,,635.0,732046.4,21.0,22.90000000000009,1.9902659482009466,-1.7506404782237404,34859.35238095238,1152.8289763779528
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1801.0,1830.0,1801.0,1810.0,1810.0,1825.0,-15.0,,466.0,845562.0,30.0,29.0,1.6102165463631315,-0.821917808219178,28185.4,1814.510729613734
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,GLH,GreenLife Hydropower Limited,286.0,287.8,282.0,282.5,282.5,288.0,-5.5,,136641.0,38768537.6,490.0,5.800000000000011,2.027972027972032,-1.9097222222222223,79119.46448979592,283.7255113765268
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1372.0,1398.0,1360.0,1393.0,1393.0,1399.0,-6.0,,203.0,281475.0,12.0,38.0,2.7696793002915454,-0.42887776983559683,23456.25,1386.576354679803
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,485.7,494.9,480.1,482.0,482.0,495.5,-13.5,,5624.0,2729931.0,44.0,14.799999999999955,3.0471484455425064,-2.7245206861755804,62043.88636363636,485.4073613086771
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,GMLI,Guardian Micro Life Insurance Limited ,1540.0,1570.0,1510.0,1554.0,1554.0,1560.0,-6.0,,2129.0,3279451.0,73.0,60.0,3.896103896103896,-0.38461538461538464,44923.98630136986,1540.3715359323626
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,GRDBL,Green Development Bank Ltd.,1059.0,1084.1,1050.0,1079.5,1079.5,1063.0,16.5,,9455.0,10109632.2,128.0,34.09999999999991,3.220018885741257,1.5522107243650047,78981.5015625,1069.2366155473294
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,GSY,Garima Samriddhi Yojana,9.82,9.97,9.82,9.97,9.97,10.0,-0.02999999999999936,,7370.0,73316.1,37.0,0.15000000000000036,1.527494908350309,-0.2999999999999936,1981.5162162162164,9.947910447761195
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,GUFL,Gurkhas Finance Ltd.,557.0,557.0,535.0,544.0,544.0,550.3,-6.2999999999999545,,12206.0,6609016.6,85.0,22.0,3.949730700179533,-1.1448300926767137,77753.13647058823,541.4563821071604
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,GVL,Green Ventures Limited,503.0,505.0,493.0,500.0,500.0,503.0,-3.0,,29957.0,14950909.2,181.0,12.0,2.3856858846918487,-0.5964214711729622,82601.70828729281,499.07898654738455
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,GWFD83,12 % Goodwill Finance Limited Debenture 2083,1105.0,1105.0,1105.0,1105.0,1105.0,1105.0,0.0,,50.0,55250.0,1.0,0.0,0.0,0.0,55250.0,1105.0
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,H8020,Himalayan 80-20,11.5,11.95,11.5,11.9,11.9,11.5,0.40000000000000036,,3220.0,37720.6,22.0,0.4499999999999993,3.913043478260864,3.4782608695652204,1714.5727272727272,11.71447204968944
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,HATHY,Hathway Investment Nepal Limited,886.6,906.5,886.6,888.7,888.7,900.1,-11.399999999999977,,6753.0,6028976.3,104.0,19.899999999999977,2.2445296638845003,-1.2665259415620462,57970.92596153846,892.7848807937213
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,HBL,Himalayan Bank Limited,211.0,213.0,208.1,210.2,210.2,212.0,-1.8000000000000114,,91913.0,19356923.3,1189.0,4.900000000000006,2.3222748815165906,-0.8490566037735903,16280.002775441548,210.60049503334676
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,HBLD86,"Himalayan Bank Limited Bond, 2086",1152.6,1175.6,1152.6,1175.6,1175.6,1130.0,45.59999999999991,,100.0,117330.0,3.0,23.0,1.9954884608710743,4.035398230088488,39110.0,1173.3
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,HDHPC,Himal Dolakha Hydropower Company Limited,237.0,243.7,234.6,237.0,237.0,237.0,0.0,,898933.0,215159666.0,1806.0,9.099999999999994,3.839662447257382,0.0,119136.02768549281,239.35005834695133
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,HDL,Himalayan Distillery Limited,1195.0,1200.0,1170.0,1175.5,1175.5,1181.0,-5.5,,46840.0,55206908.8,446.0,30.0,2.510460251046025,-0.46570702794242164,123782.30672645739,1178.6274295473954
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,HEI,Himalayan Everest Insurance Limited,524.0,524.0,519.0,521.0,521.0,525.1,-4.100000000000023,,6789.0,3549567.9,32.0,5.0,0.9541984732824428,-0.7808036564463955,110923.996875,522.8410517012815
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,HEIP,Himalayan Everest Insurance Limited Promoter,345.7,352.6,343.0,343.1,343.1,339.0,4.100000000000023,,34988.0,12108353.8,19.0,9.600000000000023,2.7769742551345162,1.2094395280236057,637281.7789473685,346.07161884074543
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,HFIN,Hotel Forest Inn Limited,694.8,749.3,694.8,749.3,749.3,681.2,68.09999999999991,,2140.0,1602162.0,214.0,54.5,7.843983880253311,9.99706400469758,7486.738317757009,748.6738317757009
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,HHL,Himalayan Hydropower Limited,360.0,389.0,352.2,389.0,389.0,358.6,30.399999999999977,,266225.0,99630416.1,984.0,36.80000000000001,10.222222222222225,8.477412158393745,101250.42286585366,374.23388524744104
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,HIDCL,Hydorelectricity Investment and Development Company Ltd,288.4,288.4,274.1,277.0,277.0,282.8,-5.800000000000011,,166218.0,46107358.5,547.0,14.299999999999955,4.958391123439652,-2.050919377652055,84291.33180987203,277.39088726852685
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,218.1,218.1,210.0,212.0,212.0,213.9,-1.9000000000000057,,236620.0,50093406.3,423.0,8.099999999999994,3.7138927097661596,-0.888265544647034,118424.12836879432,211.70402459639928
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,HIMSTAR,Him Star Urja Company Limited,974.2,1057.0,955.0,995.0,995.0,994.0,1.0,,24426.0,24212715.0,452.0,102.0,10.470129336891807,0.1006036217303823,53567.95353982301,991.268115942029
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,918.0,929.0,900.0,925.0,925.0,933.0,-8.0,,1733.0,1576845.7,24.0,29.0,3.159041394335512,-0.857449088960343,65701.90416666666,909.8936526255048
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,HLI,Himalayan Life Insurance Limited,363.0,365.9,359.8,360.2,360.2,363.0,-2.8000000000000114,,113941.0,41271647.3,520.0,6.099999999999966,1.6804407713498528,-0.7713498622589563,79368.55249999999,362.2194583161461
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,HLICF,HLI Large Cap Fund,9.18,9.49,9.0,9.23,9.23,9.35,-0.11999999999999922,,67000.0,617221.0,27.0,0.4900000000000002,5.3376906318082815,-1.28342245989304,22860.037037037036,9.212253731343283
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,HPPL,Himalayan Power Partner Ltd.,394.0,402.0,390.1,402.0,402.0,398.8,3.1999999999999886,,66397.0,26227653.3,296.0,11.899999999999977,3.020304568527913,0.802407221664992,88606.93682432432,395.0126255704324
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,HRL,Himalayan Reinsurance Limited,769.0,782.2,750.8,756.0,756.0,769.9,-13.899999999999977,,222552.0,169288684.4,2205.0,31.40000000000009,4.083224967490259,-1.8054292765294164,76774.9135600907,760.6702451561882
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,HURJA,Himalaya Urja Bikas Company Limited,274.4,285.0,274.4,279.0,279.0,280.0,-1.0,,306144.0,85514365.6,653.0,10.600000000000023,3.8629737609329537,-0.35714285714285715,130956.14946401224,279.32726298735236
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,ICFC,ICFC Finance Limited,659.0,659.0,644.2,649.9,649.9,651.2,-1.3000000000000682,,15070.0,9748483.4,72.0,14.799999999999955,2.245827010622148,-0.1996314496314601,135395.6027777778,646.8801194426012
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,ICFCD88,9% ICFC Finance Limited Debenture 2088,1170.0,1190.0,1170.0,1190.0,1190.0,1165.0,25.0,,160.0,189375.0,6.0,20.0,1.7094017094017095,2.1459227467811157,31562.5,1183.59375
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,ICFCD89,8% ICFC Finance Limited Debenture 2089,1080.0,1095.0,1080.0,1091.0,1091.0,1090.0,1.0,,835.0,909662.5,36.0,15.0,1.3888888888888888,0.09174311926605505,25268.402777777777,1089.4161676646706
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,IGI,IGI Prudential insurance Limited,446.0,451.0,437.0,449.8,449.8,453.0,-3.1999999999999886,,28697.0,12778190.6,123.0,14.0,3.1390134529147984,-0.7064017660044125,103887.72845528455,445.27966686413214
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,IHL,Ingwa Hydropower Limited,471.1,480.0,471.1,473.2,473.2,479.9,-6.699999999999989,,5475.0,2606841.2,61.0,8.899999999999977,1.8891954998938605,-1.3961241925401102,42735.10163934426,476.1353789954338
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,1012.0,1012.8,956.0,969.3,969.3,993.0,-23.700000000000045,,4429.0,4332540.0,69.0,56.799999999999955,5.612648221343869,-2.386706948640488,62790.434782608696,978.2208173402574
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,ILI,IME Life Insurance Company Limited,443.0,451.0,443.0,445.0,445.0,451.0,-6.0,,22493.0,10040000.1,300.0,8.0,1.805869074492099,-1.3303769401330376,33466.667,446.36109456275284
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,JBBD87,Jyoti Bikash Bank Bond 2087,1140.0,1140.0,1140.0,1140.0,1140.0,1140.0,0.0,,25.0,28500.0,2.0,0.0,0.0,0.0,14250.0,1140.0
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,JBBL,Jyoti Bikas Bank Limited,378.0,378.0,366.0,374.0,374.0,378.5,-4.5,,104348.0,38785162.0,366.0,12.0,3.1746031746031744,-1.1889035667107,105970.38797814208,371.69051634913944
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,JBLB,Jeevan Bikas Laghubitta  Bittya Sanstha Ltd,1339.0,1339.0,1310.0,1317.0,1317.0,1339.0,-22.0,,8367.0,11052315.0,153.0,29.0,2.165795369678865,-1.6430171769977595,72237.35294117648,1320.9411975618502
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,JFL,Janaki Finance Company Limited,431.0,431.0,422.0,422.6,422.6,430.0,-7.399999999999977,,5585.0,2369609.9,57.0,9.0,2.088167053364269,-1.7209302325581342,41572.10350877193,424.2810922112802
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,JHAPA,Jhapa Energy Limited,1323.0,1376.0,1307.0,1320.0,1320.0,1350.0,-30.0,,9837.0,13105760.8,176.0,69.0,5.215419501133787,-2.2222222222222223,74464.55,1332.2924468842127
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,JOSHI,Joshi Hydropower Development Company Ltd,295.0,296.0,289.0,292.0,292.0,295.5,-3.5,,32312.0,9462332.1,178.0,7.0,2.3728813559322033,-1.1844331641285957,53159.169101123596,292.8426621688537
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1130.0,1153.7,1130.0,1136.4,1136.4,1141.0,-4.599999999999909,,137.0,155446.7,7.0,23.700000000000045,2.0973451327433668,-0.4031551270814995,22206.67142857143,1134.6474452554746
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,KBL,Kumari Bank Limited,235.1,235.1,227.7,230.8,230.8,233.0,-2.1999999999999886,,681252.0,156898228.7,1359.0,7.400000000000006,3.1475967673330523,-0.9442060085836861,115451.23524650477,230.30865039662268
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,KBLPO,Kumari Bank Limited Promotor Share,100.0,100.0,100.0,100.0,100.0,100.0,0.0,,3088.0,308800.0,2.0,0.0,0.0,0.0,154400.0,100.0
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,KBSH,Kutheli Bukhari Small Hydropower Limited,1626.0,1660.0,1593.5,1650.0,1650.0,1642.0,8.0,,718.0,1166471.0,23.0,66.5,4.089790897908979,0.48721071863580995,50716.13043478261,1624.6114206128134
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,KDBY,Kumari Dhanabriddhi Yojana,11.38,11.59,11.27,11.59,11.59,11.61,-0.019999999999999574,,8100.0,91973.0,48.0,0.3200000000000003,2.8119507908611623,-0.17226528854435463,1916.1041666666667,11.354691358024692
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,KDL,Kalinchowk Darshan Limited,860.1,892.5,860.1,872.0,872.0,876.0,-4.0,,2429.0,2111670.4,57.0,32.39999999999998,3.7670038367631644,-0.45662100456621,37046.84912280701,869.3579250720461
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,KEF,Kumari Equity Fund,10.37,10.58,10.37,10.48,10.48,10.58,-0.09999999999999964,,46892.0,491443.84,44.0,0.21000000000000085,2.02507232401158,-0.9451795841209797,11169.178181818183,10.48033438539623
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,KKHC,Khanikhola Hydropower Co. Ltd.,283.0,287.5,277.0,281.0,281.0,282.0,-1.0,,147538.0,41573240.4,519.0,10.5,3.7102473498233217,-0.3546099290780142,80102.58265895954,281.7798831487481
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,950.0,963.0,926.2,928.0,928.0,950.0,-22.0,,9136.0,8533708.8,92.0,36.799999999999955,3.873684210526311,-2.3157894736842106,92757.70434782609,934.0749562171629
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,KPCL,Kalika power Company Ltd,513.0,515.0,508.0,512.1,512.1,515.6,-3.5,,22764.0,11617742.4,130.0,7.0,1.364522417153996,-0.6788207913110939,89367.24923076923,510.35593041644705
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,KSBBL,Kamana Sewa Bikas Bank Limited,490.1,494.0,481.0,490.0,490.0,494.1,-4.100000000000023,,57844.0,28267976.2,195.0,13.0,2.652519893899204,-0.8297915401740584,144963.9805128205,488.69331650646564
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,KSY,Kumari Sabal Yojana,9.47,9.65,9.47,9.64,9.64,9.65,-0.009999999999999787,,1200.0,11495.0,7.0,0.17999999999999972,1.9007391763463537,-0.10362694300517913,1642.142857142857,9.579166666666667
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,LBBL,Lumbini Bikas Bank Ltd.,512.0,512.0,495.0,498.0,498.0,502.9,-4.899999999999977,,67640.0,33701564.6,176.0,17.0,3.3203125,-0.9743487770928569,191486.1625,498.24903311649916
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,LEC,Liberty Energy Company Limited,238.1,246.1,237.1,244.0,244.0,242.0,2.0,,354767.0,85673195.6,784.0,9.0,3.77992440151197,0.8264462809917356,109277.03520408162,241.49144537118727
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,LICN,Life Insurance Corporation (Nepal) Limited,833.2,842.0,833.0,833.0,833.0,847.0,-14.0,,15984.0,13388079.8,89.0,9.0,1.0801728276524243,-1.6528925619834711,150427.86292134834,837.5925800800801
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,995.0,995.0,976.0,993.9,993.9,995.0,-1.1000000000000227,,190.0,185795.9,7.0,19.0,1.9095477386934674,-0.11055276381909775,26542.27142857143,977.8731578947368
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,LSL,Laxmi Sunrise Bank Limited,224.0,224.0,216.4,218.1,218.1,220.0,-1.9000000000000057,,94357.0,20597109.3,221.0,7.599999999999994,3.3928571428571406,-0.8636363636363662,93199.58959276018,218.28914971862184
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,LUK,Laxmi Unnati Kosh,9.71,9.85,9.71,9.85,9.85,9.71,0.1399999999999988,,1000.0,9744.0,5.0,0.1399999999999988,1.4418125643666198,1.4418125643666198,1948.8,9.744
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,LVF2,Laxmi Value Fund 2,9.8,10.09,9.8,9.9,9.9,9.9,0.0,,8100.0,81469.0,12.0,0.28999999999999915,2.959183673469379,0.0,6789.083333333333,10.0579012345679
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,MABEL,Mabilung Energy Limited,752.0,752.0,708.1,717.0,717.0,739.0,-22.0,,18915.0,13590391.4,309.0,43.89999999999998,5.8377659574468055,-2.9769959404600814,43981.84919093851,718.4980914618028
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,MAKAR,Makar Jitumaya Suri Hydropower Limited,490.0,525.0,486.7,508.0,508.0,486.4,21.600000000000023,,34261.0,17546944.8,312.0,38.30000000000001,7.816326530612247,4.440789473684215,56240.2076923077,512.155068445171
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,MANDU,Mandu Hydropower Limited,824.0,851.0,824.0,851.0,851.0,840.0,11.0,,7573.0,6355874.7,104.0,27.0,3.2766990291262137,1.3095238095238095,61114.17980769231,839.2809586689556
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,942.0,959.0,941.0,945.0,945.0,956.0,-11.0,,766.0,728227.4,19.0,18.0,1.910828025477707,-1.1506276150627615,38327.757894736846,950.6885117493473
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,298.0,307.0,296.0,305.9,305.9,301.0,4.899999999999977,,40787.0,12334594.7,365.0,11.0,3.691275167785235,1.6279069767441783,33793.4101369863,302.41485522347807
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,MBL,Machhapuchhre Bank Limited,254.1,258.0,250.9,252.5,252.5,258.0,-5.5,,243065.0,61428810.3,259.0,7.099999999999994,2.7941755214482464,-2.131782945736434,237176.87374517374,252.72585645814905
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,MBLD87,8.5% Machhapuchchhre Debenture 2087,1106.0,1106.0,1106.0,1106.0,1106.0,1128.0,-22.0,,25.0,27650.0,1.0,0.0,0.0,-1.950354609929078,27650.0,1106.0
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,MBLEF,MBL Equity Fund,10.0,10.33,9.95,10.21,10.21,10.1,0.11000000000000121,,123400.0,1267824.0,34.0,0.3800000000000008,3.8000000000000074,1.0891089108911012,37288.94117647059,10.274100486223663
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,MCHL,Menchhiyam Hydropower Limited,387.0,389.8,375.0,376.1,376.1,385.0,-8.899999999999977,,4984.0,1907608.3,37.0,14.800000000000011,3.8242894056847576,-2.3116883116883056,51556.98108108108,382.746448635634
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,MDB,Miteri Development Bank Limited,622.0,625.0,605.3,618.9,618.9,628.0,-9.100000000000023,,10996.0,6767214.2,77.0,19.700000000000045,3.167202572347274,-1.4490445859872647,87885.8987012987,615.4250818479447
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,MEHL,Manakamana Engineering Hydropower Limited,443.0,443.0,425.0,432.0,432.0,434.9,-2.8999999999999773,,15186.0,6517912.0,112.0,18.0,4.063205417607223,-0.6668199586111698,58195.642857142855,429.2053206901093
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,MEL,Modi Energy Limited,286.6,286.6,275.0,280.0,280.0,281.0,-1.0,,25396.0,7061430.0,262.0,11.600000000000023,4.047452896022338,-0.3558718861209964,26952.022900763357,278.05284296739643
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,MEN,Mountain Energy Nepal Limited,600.0,607.0,595.0,598.0,598.0,600.8,-2.7999999999999545,,105563.0,63273543.8,343.0,12.0,2.0,-0.46604527296936665,184470.97317784256,599.3912999820012
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,MERO,Mero Microfinance Bittiya Sanstha Ltd.,769.8,769.8,740.1,750.0,750.0,756.0,-6.0,,4921.0,3672244.9,65.0,29.699999999999932,3.858144972720178,-0.7936507936507936,56496.07538461538,746.2395651290387
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,MFIL,Manjushree Finance Ltd.,808.5,830.0,808.5,830.0,830.0,825.0,5.0,,66919.0,54986039.9,217.0,21.5,2.6592455163883733,0.6060606060606061,253391.88894009215,821.6805376649382
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,MHCL,Molung Hydropower Company Limited,368.1,371.0,365.0,365.0,365.0,375.0,-10.0,,7907.0,2909597.6,89.0,6.0,1.6299918500407498,-2.666666666666667,32692.107865168542,367.9774377134185
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,MHL,Mandakini Hydropower Limited,515.6,526.0,515.6,521.0,521.0,526.1,-5.100000000000023,,19159.0,9955500.4,123.0,10.399999999999977,2.0170674941815316,-0.9693974529557161,80939.02764227643,519.6252622788246
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,MHNL,Mountain Hydro Nepal Limited,277.0,287.5,273.0,273.6,273.6,282.0,-8.399999999999977,,44497.0,12320558.1,213.0,14.5,5.234657039711191,-2.978723404255311,57842.99577464788,276.88514057127446
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,MKCL,Muktinath Krishi Company Limited,1370.0,1370.0,1355.0,1356.2,1356.2,1369.2,-13.0,,4763.0,6471141.5,86.0,15.0,1.094890510948905,-0.9494595384165937,75245.83139534884,1358.6272307369304
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,MKHC,Maya Khola Hydropower Company Limited,341.5,345.0,335.0,338.0,338.0,342.0,-4.0,,22173.0,7508945.6,167.0,10.0,2.9282576866764276,-1.1695906432748537,44963.74610778443,338.65266765886435
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,MKHL,Mai Khola Hydropower Limited,777.0,777.0,719.9,760.0,760.0,792.0,-32.0,,17772.0,13035280.2,209.0,57.10000000000002,7.348777348777352,-4.040404040404041,62369.76172248804,733.4728899392302
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,MKJC,Mailung Khola Jal Vidhyut Company Limited,530.0,540.6,509.5,520.0,520.0,519.9,0.10000000000002274,,15576.0,8042886.0,129.0,31.100000000000023,5.8679245283018915,0.01923446816695956,62347.95348837209,516.3640215716487
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1320.0,1320.0,1288.1,1295.0,1295.0,1321.0,-26.0,,3071.0,3982633.2,62.0,31.90000000000009,2.4166666666666736,-1.968205904617714,64236.01935483871,1296.8522305437968
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,MLBL,Mahalaxmi Bikas Bank Ltd.,380.0,384.9,376.0,377.2,377.2,382.2,-5.0,,37764.0,14326519.6,178.0,8.899999999999977,2.342105263157889,-1.3082155939298796,80486.06516853932,379.3697595593687
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1460.0,1460.0,1435.2,1436.8,1436.8,1459.9,-23.100000000000136,,937.0,1348426.6,22.0,24.799999999999955,1.6986301369862984,-1.5823001575450464,61292.11818181819,1439.089220917823
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1875.0,1875.0,1840.1,1845.0,1845.0,1840.0,5.0,,702.0,1299322.0,30.0,34.90000000000009,1.8613333333333382,0.2717391304347826,43310.73333333333,1850.88603988604
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,MMF1,Mega Mutual Fund -1,9.85,9.85,9.39,9.68,9.68,9.66,0.019999999999999574,,86807.0,828405.72,49.0,0.4599999999999991,4.670050761421311,0.20703933747411568,16906.239183673468,9.543075097630375
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,542.0,549.9,535.0,535.0,535.0,551.0,-16.0,,2685.0,1451766.0,49.0,14.899999999999977,2.7490774907749036,-2.9038112522686026,29627.877551020407,540.6949720670391
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,MNBBL,Muktinath Bikas Bank Ltd.,386.0,387.0,377.8,381.0,381.0,385.5,-4.5,,65444.0,24888692.2,348.0,9.199999999999989,2.3834196891191683,-1.1673151750972763,71519.23045977011,380.3051800012224
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,MNMF1,Muktinath Mutual Fund 1,9.81,9.99,9.64,9.9,9.9,10.0,-0.09999999999999964,,7300.0,71854.0,22.0,0.34999999999999964,3.567787971457692,-0.9999999999999963,3266.090909090909,9.843013698630138
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,MPFL,Multipurpose Finance Company  Limited,651.2,675.0,651.2,664.2,664.2,663.9,0.3000000000000682,,55085.0,36487734.6,281.0,23.799999999999955,3.6547911547911474,0.045187528242215426,129849.58932384342,662.3896632477081
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,MSHL,Mid Solu Hydropower Limited,779.9,779.9,755.0,771.9,771.9,766.0,5.899999999999977,,1277.0,971987.7,25.0,24.899999999999977,3.19271701500192,0.7702349869451668,38879.508,761.1493343774471
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1293.0,1345.0,1241.9,1317.0,1317.0,1319.0,-2.0,,640.0,836990.6,39.0,103.09999999999991,7.973704563031703,-0.1516300227445034,21461.297435897435,1307.7978125
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,NABBC,Narayani Development Bank Limited,1190.5,1234.0,1178.0,1199.6,1199.6,1209.9,-10.300000000000182,,37853.0,46120546.9,168.0,56.0,4.703905921881563,-0.8513100256219671,274527.06488095236,1218.4119330039891
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,NABIL,Nabil Bank Limited,532.0,538.0,526.2,529.5,529.5,528.0,1.5,,85950.0,45681664.7,598.0,11.799999999999955,2.2180451127819465,0.2840909090909091,76390.74364548495,531.491154159395
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,NABILD2089,7% Nabil Debenture 2089,1050.2,1060.0,1050.2,1060.0,1060.0,1058.6,1.400000000000091,,100.0,105300.0,3.0,9.799999999999955,0.9331555894115363,0.132250141696589,35100.0,1053.0
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,790.0,800.0,781.4,792.0,792.0,796.0,-4.0,,2989.0,2345904.3,35.0,18.600000000000023,2.354430379746838,-0.5025125628140703,67025.83714285714,784.8458681833389
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,NBF2,NABIL BALANCED FUND-2,10.2,10.2,9.95,10.0,10.0,10.05,-0.05000000000000071,,21800.0,217342.8,10.0,0.25,2.450980392156863,-0.4975124378109523,21734.28,9.969853211009173
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,NBF3,Nabil Balanced Fund-3,9.9,10.0,9.9,10.0,10.0,10.0,0.0,,23300.0,231966.0,37.0,0.09999999999999964,1.0101010101010066,0.0,6269.351351351352,9.955622317596566
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,NBL,Nepal Bank Limited,289.0,289.0,279.2,279.4,279.4,284.0,-4.600000000000023,,287344.0,80612709.0,406.0,9.800000000000011,3.3910034602076164,-1.6197183098591628,198553.47044334977,280.54425705774264
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1620.0,1620.0,1546.0,1572.0,1572.0,1594.0,-22.0,,493.0,772457.1,22.0,74.0,4.567901234567901,-1.3801756587202008,35111.68636363636,1566.8501014198782
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,NFS,Nepal Finance Ltd.,631.0,631.0,610.0,619.7,619.7,625.0,-5.2999999999999545,,18294.0,11321792.1,138.0,21.0,3.328050713153724,-0.8479999999999926,82041.97173913043,618.8800754345687
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,NGPL,Ngadi Group Power Ltd.,470.0,477.0,462.0,465.0,465.0,470.0,-5.0,,424821.0,197741773.1,977.0,15.0,3.1914893617021276,-1.0638297872340425,202396.90184237462,465.4708055863528
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,NHDL,Nepal Hydro Developers Ltd.,657.8,657.8,635.0,640.0,640.0,645.0,-5.0,,11020.0,7132360.9,85.0,22.799999999999955,3.466099118273025,-0.7751937984496124,83910.12823529412,647.2196823956443
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,NHPC,National Hydro Power Company Limited,301.0,316.6,301.0,310.5,310.5,307.0,3.5,,1641255.0,513299456.2,3289.0,15.600000000000023,5.1827242524917025,1.1400651465798046,156065.50811796897,312.7481446819659
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1053.7,1053.7,1053.7,1053.7,1053.7,1050.0,3.7000000000000455,,25.0,26342.5,1.0,0.0,0.0,0.3523809523809567,26342.5,1053.7
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,NIBLGF,NIBL Growth Fund,9.66,9.66,9.45,9.45,9.45,9.85,-0.40000000000000036,,4350.0,41493.0,16.0,0.21000000000000085,2.1739130434782696,-4.0609137055837605,2593.3125,9.538620689655172
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,NIBLSTF,NIBL Stable Fund,9.25,9.43,9.1,9.28,9.28,9.25,0.02999999999999936,,11250.0,105592.0,19.0,0.33000000000000007,3.5675675675675684,0.3243243243243174,5557.473684210527,9.385955555555556
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,NIBSF2,NIBL Samriddhi Fund -2,9.41,9.59,9.41,9.47,9.47,9.5,-0.02999999999999936,,7100.0,67332.5,19.0,0.17999999999999972,1.9128586609989344,-0.3157894736842038,3543.815789473684,9.483450704225351
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,NICA,NIC Asia Bank Ltd.,382.5,382.5,367.6,369.1,369.1,375.0,-5.899999999999977,,135801.0,50355430.7,399.0,14.899999999999977,3.8954248366013013,-1.5733333333333273,126204.08696741855,370.8030920243592
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,NICAD2091,7% NIC ASIA Debenture 2091,1042.1,1043.9,1042.1,1043.9,1043.9,1050.1,-6.199999999999818,,175.0,182487.5,5.0,1.800000000000182,0.17272814509165935,-0.5904199600037919,36497.5,1042.7857142857142
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,NICAD85/86,10% NIC Asia Debenture 2085/86,1125.0,1125.0,1125.0,1125.0,1125.0,1124.0,1.0,,25.0,28125.0,1.0,0.0,0.0,0.0889679715302491,28125.0,1125.0
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,NICBF,NIC Asia Balanced Fund,9.64,9.64,9.29,9.42,9.42,9.83,-0.41000000000000014,,42448.0,400668.4,15.0,0.3500000000000014,3.630705394190886,-4.170905391658191,26711.22666666667,9.439040708631738
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,NICFC,NIC Asia Flexi CAP Fund,9.41,9.78,9.41,9.45,9.45,9.5,-0.05000000000000071,,10693.0,102710.52,25.0,0.3699999999999992,3.931987247608918,-0.5263157894736916,4108.4208,9.605397923875433
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,NICGF2,NIC ASIA Growth Fund-2,9.31,9.5,9.31,9.48,9.48,9.47,0.009999999999999787,,5001.0,47363.49,19.0,0.1899999999999995,2.040816326530607,0.10559662090812867,2492.8152631578946,9.470803839232152
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,NICL,Nepal Insurance Co. Ltd.,512.1,515.0,500.3,502.5,502.5,511.5,-9.0,,9555.0,4843119.7,101.0,14.699999999999989,2.8705330990040983,-1.7595307917888565,47951.68019801981,506.86757718472006
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,601.0,618.9,591.1,615.0,615.0,608.7,6.2999999999999545,,20125.0,12207845.5,255.0,27.799999999999955,4.625623960066548,1.0349926071956554,47873.90392156863,606.6010186335403
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,NICSF,NIC Asia Select Fund 30,9.3,9.4,9.27,9.3,9.3,9.3,0.0,,4500.0,41845.0,20.0,0.13000000000000078,1.3978494623655997,0.0,2092.25,9.29888888888889
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,NIFRA,Nepal Infrastructure Bank Limited,273.0,273.3,267.1,269.0,269.0,272.9,-3.8999999999999773,,113310.0,30522716.0,715.0,6.199999999999989,2.271062271062267,-1.429094906559171,42689.113286713284,269.37354161150824
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,NIL,Neco Insurance Limited,625.0,636.0,625.0,635.0,635.0,634.0,1.0,,16803.0,10572360.9,73.0,11.0,1.76,0.15772870662460567,144826.8616438356,629.1948402071059
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,NIMB,Nepal Investment Mega Bank Limited,220.0,220.0,210.7,213.7,213.7,216.1,-2.4000000000000057,,173460.0,37003727.5,631.0,9.300000000000011,4.227272727272732,-1.1105969458584015,58642.9912836767,213.3271503516661
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,166.2,166.2,157.1,163.3,163.3,163.0,0.30000000000001137,,8121.0,1282807.7,58.0,9.099999999999994,5.475330926594461,0.1840490797546082,22117.374137931034,157.96179041989902
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,NLG,NLG Insurance Company Ltd.,644.7,644.9,629.3,640.0,640.0,640.0,0.0,,11102.0,7029256.5,125.0,15.600000000000023,2.4197301070265276,0.0,56234.052,633.1522698612863
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,NLIC,Nepal Life Insurance Co. Ltd.,800.0,804.0,777.0,786.0,786.0,793.0,-7.0,,20343.0,16015262.4,208.0,27.0,3.375,-0.8827238335435058,76996.45384615385,787.2615838371921
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,NLICL,National Life Insurance Co. Ltd.,597.0,598.5,590.3,595.0,595.0,596.0,-1.0,,12040.0,7167070.3,70.0,8.200000000000045,1.3735343383584666,-0.16778523489932887,102386.71857142857,595.2716196013289
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,NMB,NMB Bank Limited,257.0,257.0,250.0,251.0,251.0,252.0,-1.0,,24529.0,6171164.9,154.0,7.0,2.7237354085603114,-0.3968253968253968,40072.499350649356,251.58648538464675
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,NMB50,NMB 50,10.27,10.36,10.27,10.36,10.36,10.4,-0.040000000000000924,,1400.0,14483.0,5.0,0.08999999999999986,0.876338851022394,-0.38461538461539346,2896.6,10.345
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,NMBHF2,NMB Hybrid Fund L- II,9.88,10.0,9.36,9.99,9.99,9.99,0.0,,6500.0,63244.0,31.0,0.6400000000000006,6.477732793522273,0.0,2040.1290322580646,9.729846153846154
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,NMBMF,NMB  Microfinance Bittiya Sanstha Ltd.,685.0,685.0,666.5,668.5,668.5,677.0,-8.5,,2824.0,1888285.5,21.0,18.5,2.7007299270072993,-1.255539143279173,89918.35714285714,668.6563385269122
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,NMFBS,National Laghubitta Bittiya Sanstha Limited,1151.0,1164.0,1147.0,1150.0,1150.0,1150.3,-0.2999999999999545,,6038.0,6944369.7,48.0,17.0,1.4769765421372718,-0.026080153003560338,144674.36875,1150.1109142100033
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,NMIC,Nepal Micro Insurance Company Limited,1226.0,1226.0,1192.0,1195.0,1195.0,1226.0,-31.0,,6238.0,7517670.0,144.0,34.0,2.7732463295269167,-2.528548123980424,52206.041666666664,1205.1410708560436
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,639.0,639.0,625.0,632.0,632.0,633.0,-1.0,,7325.0,4600927.4,73.0,14.0,2.190923317683881,-0.1579778830963665,63026.402739726036,628.1129556313994
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,NRIC,Nepal Reinsurance Company Limited,1079.0,1079.0,1020.0,1040.0,1040.0,1068.0,-28.0,,88515.0,91469396.8,839.0,59.0,5.4680259499536605,-2.6217228464419478,109021.92705601906,1033.3773575100265
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,NRM,Nepal Republic Media Limited,415.8,423.9,414.2,417.2,417.2,423.9,-6.699999999999989,,22867.0,9526737.4,180.0,9.699999999999989,2.33285233285233,-1.5805614531729155,52926.31888888889,416.6150959898544
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,NRN,NRN Infrastructure and Development Limited,1635.0,1637.5,1595.0,1604.0,1604.0,1627.0,-23.0,,139756.0,224795607.3,1162.0,42.5,2.599388379204893,-1.4136447449293177,193455.7722030981,1608.4862710724406
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,NSIF2,NMB Sulav Investment Fund - 2,10.74,11.0,10.74,10.87,10.87,10.95,-0.08000000000000007,,10865.0,118067.25,10.0,0.2599999999999998,2.420856610800743,-0.7305936073059367,11806.725,10.866751035434882
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,NSY,Nepal Life Samriddhi Lagani Yojana,9.72,9.73,9.62,9.72,9.72,9.91,-0.1899999999999995,,6930.0,67003.5,46.0,0.11000000000000121,1.1316872427983662,-1.917255297679107,1456.5978260869565,9.668614718614718
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,NTC,Nepal Doorsanchar Company Limited,890.0,890.0,875.5,880.0,880.0,879.8,0.20000000000004547,,18347.0,16149296.6,161.0,14.5,1.6292134831460674,0.022732439190730334,100306.1900621118,880.2145636888864
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,695.0,700.0,687.2,694.0,694.0,700.0,-6.0,,1843.0,1276950.4,37.0,12.799999999999955,1.8417266187050294,-0.8571428571428572,34512.17297297297,692.8651112316874
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,NWCL,Nepal Warehousing Company Limited ,823.2,836.8,817.0,829.7,829.7,840.0,-10.299999999999955,,2416.0,1995959.0,66.0,19.799999999999955,2.4052478134110733,-1.2261904761904707,30241.803030303032,826.1419701986755
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,NYADI,Nyadi Hydropower Limited,426.5,426.5,410.2,412.2,412.2,418.2,-6.0,,6014.0,2489778.6,87.0,16.30000000000001,3.8218053927315387,-1.4347202295552368,28618.14482758621,413.99710675091455
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,OHL,Oriental Hotels Limited,724.0,733.0,704.1,714.9,714.9,722.0,-7.100000000000023,,1787.0,1276235.0,26.0,28.899999999999977,3.9917127071823177,-0.9833795013850446,49085.96153846154,714.1773922775601
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,OMPL,Om Megashree Pharmaceuticals Limited,1290.0,1290.0,1266.0,1266.1,1266.1,1290.0,-23.90000000000009,,10734.0,13631127.0,149.0,24.0,1.8604651162790697,-1.8527131782945807,91484.07382550335,1269.9019005030743
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,PBD88,10% Prime Debenture 2088,1220.0,1260.0,1220.0,1260.0,1260.0,1240.1,19.90000000000009,,125.0,154625.0,5.0,40.0,3.278688524590164,1.6047092976372948,30925.0,1237.0
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,PCBL,Prime Commercial Bank Ltd.,255.9,255.9,247.2,247.5,247.5,252.9,-5.400000000000006,,65934.0,16443531.4,209.0,8.700000000000017,3.3997655334114953,-2.1352313167259807,78677.18373205741,249.39380896047564
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,PCIL,Palpa Cement Industries Limited,300.0,330.0,300.0,330.0,330.0,0.0,330.0,,250.0,81310.0,25.0,30.0,10.0,,3252.4,325.24
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,PFL,Pokhara Finance Ltd.,402.0,402.0,390.0,396.0,396.0,398.0,-2.0,,7887.0,3101104.7,70.0,12.0,2.9850746268656714,-0.5025125628140703,44301.49571428572,393.1919234182833
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,PHCL,Peoples Hydropower Company Limited,319.1,326.0,314.6,322.0,322.0,324.0,-2.0,,90519.0,28819016.3,497.0,11.399999999999977,3.5725477906612277,-0.6172839506172839,57985.94828973843,318.37532783172594
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,PMHPL,Panchakanya Mai Hydropower Ltd,351.9,378.9,351.9,366.0,366.0,359.0,7.0,,40034.0,14364555.8,198.0,27.0,7.672634271099745,1.9498607242339834,72548.26161616162,358.80890742868564
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,PMLI,Prabhu Mahalaxmi Life Insurance Limited,486.0,490.0,482.0,485.0,485.0,486.0,-1.0,,9912.0,4817272.4,189.0,8.0,1.646090534979424,-0.205761316872428,25488.213756613757,486.0040758676352
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,PPCL,Panchthar Power Compant Limited,417.6,417.6,397.0,407.0,407.0,409.9,-2.8999999999999773,,36284.0,14767087.6,101.0,20.600000000000023,4.932950191570886,-0.7074896316174621,146208.78811881188,406.986208797266
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,PPL,People's Power Limited,380.4,383.0,364.9,367.1,367.1,377.0,-9.899999999999977,,74438.0,27506956.6,295.0,18.100000000000023,4.758149316508945,-2.625994694960206,93243.9206779661,369.5284209677853
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,PRIN,Prabhu Insurance Ltd.,700.0,700.0,687.0,695.3,695.3,697.0,-1.7000000000000455,,7946.0,5483706.8,62.0,13.0,1.8571428571428572,-0.24390243902439676,88446.88387096774,690.1216712811478
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,PROFL,Progressive Finance Limited,460.0,460.0,452.8,454.1,454.1,462.0,-7.899999999999977,,6707.0,3058616.8,52.0,7.199999999999989,1.5652173913043455,-1.7099567099567052,58819.553846153845,456.033517220814
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,PRSF,Prabhu Smart Fund,12.15,13.31,12.15,12.79,12.79,12.37,0.41999999999999993,,53108.0,675886.92,29.0,1.1600000000000001,9.54732510288066,3.395311236863379,23306.44551724138,12.72664984559765
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,PRVU,Prabhu  Bank Limited,208.7,216.0,208.7,211.0,211.0,212.9,-1.9000000000000057,,151190.0,31925998.8,482.0,7.300000000000011,3.4978437949209447,-0.8924377642085513,66236.51203319502,211.16475163701304
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,PSF,Prabhu Select Fund,11.96,12.24,11.96,12.2,12.2,12.06,0.1399999999999988,,91315.0,1106153.55,52.0,0.27999999999999936,2.341137123745814,1.1608623548921955,21272.183653846154,12.113601817883152
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,PURE,Pure Energy Limited,947.1,947.1,917.0,925.0,925.0,947.1,-22.100000000000023,,21116.0,19566275.5,205.0,30.100000000000023,3.1781226903178146,-2.3334389188047746,95445.24634146341,926.6089931805266
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,RADHI,Radhi Bidyut Company Ltd,845.0,845.0,820.0,825.1,825.1,840.0,-14.899999999999977,,162553.0,134720842.2,514.0,25.0,2.9585798816568047,-1.7738095238095213,262102.80583657586,828.7810264959735
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,RAWA,Rawa Energy Development Limited,667.0,669.0,667.0,669.0,669.0,679.9,-10.899999999999977,,240.0,160244.5,14.0,2.0,0.29985007496251875,-1.6031769377849652,11446.035714285714,667.6854166666667
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,RBBF40,RBB Focus 40,9.58,9.77,9.58,9.6,9.6,9.6,0.0,,2100.0,20327.0,14.0,0.1899999999999995,1.9832985386221242,0.0,1451.9285714285713,9.67952380952381
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,RBCL,Rastriya Beema Company Limited,15500.0,15749.0,15251.0,15251.0,15251.0,15490.0,-239.0,,138.0,2122458.6,10.0,498.0,3.2129032258064516,-1.5429309231762427,212245.86000000002,15380.134782608697
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,RFPL,River Falls Power Limited,392.0,403.4,391.1,392.3,392.3,400.0,-7.699999999999989,,100706.0,39984914.6,390.0,12.299999999999955,3.1377551020408045,-1.9249999999999972,102525.42205128206,397.046001231307
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,RHGCL,Rapti Hydro And General Construction Limited,303.0,316.0,301.0,303.0,303.0,306.2,-3.1999999999999886,,52929.0,16141274.9,252.0,15.0,4.9504950495049505,-1.045068582625731,64052.67817460318,304.9608891156077
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,291.0,297.0,291.0,293.0,293.0,295.0,-2.0,,29559.0,8666644.1,188.0,6.0,2.0618556701030926,-0.6779661016949152,46099.17074468085,293.19814946378426
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,RIDI,Ridi Power Company Limited,372.0,385.0,368.8,371.0,371.0,372.0,-1.0,,1016874.0,381497832.8,2170.0,16.19999999999999,4.354838709677416,-0.2688172043010753,175805.4529032258,375.1672604472137
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,RLEL,Ridge Line Energy Limited,793.3,855.5,793.3,855.5,855.5,777.8,77.70000000000005,,1290.0,1102068.0,129.0,62.200000000000045,7.840665574183796,9.989714579583447,8543.162790697674,854.3162790697675
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,RLFL,Reliance Finance Ltd.,463.8,463.8,447.1,457.9,457.9,455.5,2.3999999999999773,,15729.0,7108290.2,95.0,16.69999999999999,3.6006899525657587,0.5268935236004341,74824.10736842106,451.92257613325705
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,RMF1,RBB Mutual Fund 1,9.87,9.87,9.68,9.71,9.71,9.87,-0.15999999999999837,,10400.0,101170.0,13.0,0.1899999999999995,1.9250253292806434,-1.621073961499477,7782.307692307692,9.727884615384616
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,RMF2,RBB Mutual Fund 2,10.25,10.38,10.22,10.22,10.22,10.05,0.16999999999999993,,16500.0,170361.0,6.0,0.16000000000000014,1.560975609756099,1.6915422885572133,28393.5,10.324909090909092
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,RNLI,Reliable Nepal Life Insurance Limited,474.0,475.0,467.5,468.0,468.0,475.0,-7.0,,18488.0,8687465.8,359.0,7.5,1.5822784810126582,-1.4736842105263157,24199.069080779947,469.89754435309396
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,717.0,717.0,695.0,703.1,703.1,705.0,-1.8999999999999773,,7725.0,5437432.7,79.0,22.0,3.0683403068340307,-0.26950354609928756,68828.26202531646,703.874783171521
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,RSML,Reliance Spinning Mills Limited,4375.1,4718.3,4375.1,4691.0,4691.0,4289.4,401.60000000000036,,93429.0,435952980.3,2361.0,343.1999999999998,7.844392128179923,9.362614817923262,184647.59860228718,4666.141993385351
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,RSY,Reliable Samriddhi Yojana,10.04,10.43,10.04,10.3,10.3,10.23,0.07000000000000028,,105500.0,1086738.0,43.0,0.39000000000000057,3.8844621513944286,0.684261974584558,25272.976744186046,10.30083412322275
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,RURU,Ru Ru Jalbidhyut Pariyojana Limited,679.9,679.9,667.0,672.0,672.0,671.1,0.8999999999999773,,16509.0,11090850.0,74.0,12.899999999999977,1.8973378438005557,0.13410818059901314,149876.35135135136,671.8062874795567
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,SABBL,Salapa Bikas Bank Limited,1527.0,1632.0,1495.0,1589.0,1589.0,1527.0,62.0,,46790.0,72248283.3,1481.0,137.0,8.97184020956123,4.060248853962016,48783.445847400406,1544.09667236589
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,SADBL,Shangrila Development Bank Ltd.,433.0,434.0,423.5,427.0,427.0,432.0,-5.0,,40520.0,17326465.4,189.0,10.5,2.424942263279446,-1.1574074074074074,91674.4201058201,427.6027986179664
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,SAGAR,Sagar Distillery Limited,1916.0,1990.0,1915.0,1929.9,1929.9,1949.0,-19.09999999999991,,27171.0,52697199.5,306.0,75.0,3.914405010438413,-0.9799897383273427,172213.0702614379,1939.4648522321593
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,SAGF,Sanima Growth Fund,10.1,10.3,10.1,10.3,10.3,10.22,0.08000000000000007,,53700.0,552801.0,18.0,0.20000000000000107,1.980198019801991,0.7827788649706464,30711.166666666668,10.294245810055866
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,SAHAS,Sahas Urja Limited,635.0,635.0,619.0,622.1,622.1,627.8,-5.699999999999932,,129814.0,81334100.8,735.0,16.0,2.5196850393700787,-0.9079324625676859,110658.64054421768,626.5433682037376
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,SAIL,Shreenagar Agritech Industries Limited,1322.0,1395.0,1314.0,1320.0,1320.0,1348.9,-28.90000000000009,,142633.0,192319666.2,1502.0,81.0,6.127080181543117,-2.1424864704574165,128042.3876165113,1348.3532296172693
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,SALICO,Sagarmatha Lumbini Insurance Co. Limited,623.9,623.9,608.1,614.9,614.9,617.0,-2.1000000000000227,,4363.0,2675409.7,35.0,15.799999999999955,2.532457124539182,-0.34035656401945263,76440.27714285714,613.2041485216595
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,SANIMA,Sanima Bank Limited,357.0,357.0,350.2,351.9,351.9,354.0,-2.1000000000000227,,68209.0,23983351.0,194.0,6.800000000000011,1.904761904761908,-0.5932203389830573,123625.52061855671,351.61563723262327
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,SANVI,Sanvi Energy Limited,812.9,812.9,761.1,776.9,776.9,797.0,-20.100000000000023,,71389.0,55130173.9,600.0,51.799999999999955,6.372247508918681,-2.521957340025097,91883.62316666666,772.2502612447296
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,SAPDBL,Saptakoshi Development Bank Ltd,894.9,895.0,869.0,879.0,879.0,894.9,-15.899999999999977,,42074.0,36706588.1,280.0,26.0,2.905352553357917,-1.776734830707339,131094.95750000002,872.429246090222
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,SARBTM,Sarbottam Cement Limited,875.0,888.0,865.2,880.0,880.0,875.0,5.0,,19829.0,17415948.4,157.0,22.799999999999955,2.6057142857142805,0.5714285714285714,110929.60764331209,878.306944374401
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,SBCF,Sunrise Bluechip Fund,9.81,9.81,9.65,9.74,9.74,9.99,-0.25,,84250.0,821923.5,28.0,0.16000000000000014,1.6309887869520912,-2.5025025025025025,29354.410714285714,9.755768545994066
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,SBI,Nepal SBI Bank Limited,415.0,415.0,400.0,407.0,407.0,408.8,-1.8000000000000114,,32030.0,13020813.0,109.0,15.0,3.614457831325301,-0.440313111545991,119457.0,406.5192944114892
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,SBID89,9% Nepal SBI Bank Rinpatra 2089,1132.1,1132.1,1132.1,1132.1,1132.1,1146.0,-13.900000000000091,,20.0,22642.0,1.0,0.0,0.0,-1.212914485165802,22642.0,1132.1
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,SBL,Siddhartha Bank Limited,404.0,404.0,389.8,393.0,393.0,397.0,-4.0,,102319.0,40081598.0,227.0,14.199999999999989,3.5148514851485118,-1.0075566750629723,176570.91629955947,391.73172138117064
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,SBLD2091,7.25% SBL Debenture 2091,1048.5,1069.0,1048.5,1069.0,1069.0,1058.1,10.900000000000091,,43.0,45454.5,2.0,20.5,1.95517405817835,1.0301483791702193,22727.25,1057.0813953488373
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,SCB,Standard Chartered Bank Limited,650.0,656.0,649.0,655.5,655.5,655.0,0.5,,24520.0,16041886.4,106.0,7.0,1.0769230769230769,0.07633587786259542,151338.55094339623,654.2368026101142
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,SEF,Siddhartha Equity Fund,9.85,10.0,9.85,9.9,9.9,9.9,0.0,,16334.0,162694.9,7.0,0.15000000000000036,1.5228426395939123,0.0,23242.12857142857,9.960505693645157
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,SFCL,Samriddhi Finance Company Limited,409.0,409.0,396.0,397.0,397.0,403.8,-6.800000000000011,,4621.0,1838257.3,37.0,13.0,3.1784841075794623,-1.684001981178804,49682.62972972973,397.8050854793335
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,SFEF,Sunrise Focused Equity Fund,9.92,10.05,9.92,10.05,10.05,10.11,-0.05999999999999872,,7500.0,74883.0,15.0,0.13000000000000078,1.3104838709677498,-0.5934718100890082,4992.2,9.9844
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,SGHC,Swet-Ganga Hydropower & Construction Limited ,413.2,414.9,400.0,408.7,408.7,413.2,-4.5,,70675.0,28759198.9,341.0,14.899999999999977,3.606001936108417,-1.0890609874152952,84337.826686217,406.92180969225325
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,SGIC,Sanima GIC Insurance Limited,492.1,496.0,492.0,495.7,495.7,499.5,-3.8000000000000114,,10237.0,5053035.1,145.0,4.0,0.812842918106076,-0.760760760760763,34848.51793103448,493.605069844681
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,SHEL,Singati Hydro Energy Limited,336.9,336.9,327.0,329.0,329.0,331.0,-2.0,,458027.0,151212570.3,1192.0,9.899999999999977,2.938557435440777,-0.6042296072507553,126856.1831375839,330.13898809458834
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,SHINE,Shine Resunga Development Bank Ltd.,419.0,419.9,410.0,413.0,413.0,419.0,-6.0,,43971.0,18275387.7,174.0,9.899999999999977,2.3627684964200424,-1.431980906921241,105030.96379310344,415.62365422664936
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,SHIVM,SHIVAM CEMENTS LTD,695.0,700.0,682.1,685.0,685.0,695.0,-10.0,,367225.0,252741592.2,1375.0,17.899999999999977,2.5755395683453206,-1.4388489208633095,183812.06705454545,688.2472386139287
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,SHL,Soaltee Hotel Limited,510.0,512.0,495.0,501.0,501.0,509.0,-8.0,,67873.0,34107983.5,167.0,17.0,3.3333333333333335,-1.5717092337917484,204239.42215568863,502.5265348518557
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1547.2,1551.0,1547.0,1551.0,1551.0,1575.0,-24.0,,190.0,294057.0,11.0,4.0,0.25853154084798347,-1.5238095238095237,26732.454545454544,1547.6684210526316
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,SHPC,Sanima Mai Hydropower Ltd.,535.0,539.0,525.6,530.0,530.0,536.2,-6.2000000000000455,,47536.0,25187129.4,242.0,13.399999999999977,2.5046728971962575,-1.1562849682954206,104079.047107438,529.8537823964995
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,SICL,Shikhar Insurance Co. Ltd.,640.0,640.0,628.2,639.3,639.3,632.0,7.2999999999999545,,21600.0,13646515.2,74.0,11.799999999999955,1.843749999999993,1.1550632911392333,184412.36756756756,631.7831111111111
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,SIFC,Shree Investment Finance Co. Ltd.,562.0,569.8,550.1,564.9,564.9,564.7,0.1999999999999318,,15758.0,8804023.4,83.0,19.699999999999932,3.5053380782918033,0.035417035594108685,106072.57108433735,558.701827643102
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,SIGS2,Siddhartha Investment Growth Scheme - 2,10.05,10.06,10.05,10.06,10.06,10.03,0.030000000000001137,,6500.0,65341.0,7.0,0.009999999999999787,0.09950248756218692,0.29910269192423866,9334.42857142857,10.052461538461538
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,SIGS3,Siddhartha Investment Growth Scheme 3,10.5,10.5,10.35,10.38,10.38,10.49,-0.10999999999999943,,2000.0,20863.0,10.0,0.15000000000000036,1.428571428571432,-1.0486177311725398,2086.3,10.4315
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,SIKLES,Sikles Hydropower Limited,620.0,620.0,609.2,613.0,613.0,619.0,-6.0,,7357.0,4518801.7,92.0,10.799999999999955,1.7419354838709604,-0.9693053311793215,49117.409782608695,614.2179828734539
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,SINDU,Sindhu Bikash Bank Ltd,765.0,784.9,760.0,761.0,761.0,780.0,-19.0,,26801.0,20637993.2,202.0,24.899999999999977,3.2549019607843106,-2.435897435897436,102168.28316831683,770.0456400880564
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,SIPD,Shikhar power Development Limited,284.3,312.7,284.3,312.7,312.7,0.0,312.7,,140.0,42647.0,14.0,28.399999999999977,9.989447766443888,,3046.214285714286,304.62142857142857
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,318.1,325.0,318.0,318.2,318.2,324.0,-5.800000000000011,,35120.0,11256447.0,187.0,7.0,2.2005658597925177,-1.790123456790127,60194.90374331551,320.5138667425968
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,SJLIC,SuryaJyoti Life Insurance Company Limited,449.0,450.0,440.0,445.0,445.0,448.0,-3.0,,26699.0,11837875.6,202.0,10.0,2.2271714922048997,-0.6696428571428571,58603.34455445544,443.3827334357092
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,780.0,780.0,771.2,774.0,774.0,780.0,-6.0,,12147.0,9403811.3,121.0,8.799999999999955,1.1282051282051224,-0.7692307692307693,77717.44876033059,774.1673911253808
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,SKHEL,Suryakunda Hydro Electric Limited,750.0,810.2,750.0,810.2,810.2,736.6,73.60000000000002,,770.0,622358.0,77.0,60.200000000000045,8.026666666666673,9.991854466467556,8082.571428571428,808.2571428571429
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,SKHL,Super Khudi Hydropower Limited,959.8,1035.1,959.8,1035.1,1035.1,941.0,94.09999999999991,,8860.0,9167630.0,886.0,75.29999999999995,7.845384455094807,9.999999999999991,10347.212189616253,1034.7212189616253
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,830.0,840.0,825.1,831.0,831.0,840.0,-9.0,,5150.0,4296004.4,87.0,14.899999999999977,1.7951807228915637,-1.0714285714285714,49379.36091954023,834.1756116504855
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1327.1,1379.0,1300.0,1323.0,1323.0,1354.0,-31.0,,1955.0,2569023.7,51.0,79.0,5.9528294778087565,-2.2895125553914326,50373.0137254902,1314.0786189258313
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,SLCF,Sanima Large Cap Fund,9.72,9.96,9.72,9.96,9.96,9.91,0.05000000000000071,,8550.0,84523.0,13.0,0.2400000000000002,2.469135802469138,0.5045408678102997,6501.7692307692305,9.885730994152047
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,810.0,810.0,791.5,791.5,791.5,809.0,-17.5,,7155.0,5708953.9,102.0,18.5,2.2839506172839505,-2.1631644004944377,55970.13627450981,797.8971208944795
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,SMB,Support Microfinance Bittiya Sanstha Ltd.,1829.0,1837.0,1811.5,1836.0,1836.0,1829.0,7.0,,407.0,739225.4,15.0,25.5,1.3942044833242209,0.38272279934390374,49281.693333333336,1816.278624078624
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1717.1,1735.0,1713.0,1735.0,1735.0,1747.0,-12.0,,3005.0,5171063.6,44.0,22.0,1.2812299807815504,-0.6868918145392101,117524.17272727271,1720.8198336106489
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,SMH,Super Mai Hydropower Limited,616.0,616.0,605.0,610.0,610.0,615.9,-5.899999999999977,,9502.0,5794709.8,100.0,11.0,1.7857142857142856,-0.9579477187855135,57947.098,609.8410650389392
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,SMHL,Super Madi Hydropower Limited,515.0,515.9,502.5,505.0,505.0,509.0,-4.0,,105971.0,53819740.9,471.0,13.399999999999977,2.6019417475728113,-0.7858546168958742,114266.96581740976,507.87235092619676
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,SMJC,Sagarmatha Jalabidhyut Company Limited,499.8,515.0,483.0,501.9,501.9,490.0,11.899999999999977,,91370.0,45987743.7,391.0,32.0,6.402561024409764,2.428571428571424,117615.7127877238,503.3133818540002
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,893.0,893.0,865.0,878.9,878.9,879.0,-0.10000000000002274,,3127.0,2729200.5,40.0,28.0,3.135498320268757,-0.011376564277590755,68230.0125,872.7855772305725
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,SNLI,Sun Nepal Life Insurance Company Limited,475.0,475.0,461.3,464.0,464.0,467.9,-3.8999999999999773,,33642.0,15602514.1,356.0,13.699999999999989,2.884210526315787,-0.8335114340671036,43827.28679775281,463.7808126746329
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,SOHL,Solu Hydropower Limited,767.6,800.0,765.0,769.0,769.0,752.6,16.399999999999977,,469480.0,368202089.7,15180.0,35.0,4.559666492965086,2.179112410310919,24255.73713438735,784.2764115617279
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,SONA,Sonapur Minerals And Oil Limited,460.0,464.0,452.3,460.3,460.3,460.0,0.30000000000001137,,110798.0,50673173.3,502.0,11.699999999999989,2.5434782608695627,0.0652173913043503,100942.57629482071,457.3473645733677
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,SPC,Samling Power Company Limited,495.0,508.9,483.0,497.0,497.0,504.8,-7.800000000000011,,11753.0,5781287.3,123.0,25.899999999999977,5.232323232323228,-1.54516640253566,47002.33577235772,491.89885986556624
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,SPDL,Synergy Power Development Ltd.,425.0,428.0,417.0,418.8,418.8,425.0,-6.199999999999989,,100991.0,42434449.0,295.0,11.0,2.588235294117647,-1.458823529411762,143845.58983050848,420.1805012327831
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,SPHL,Sayapatri Hydropower Limited,535.0,539.0,530.0,538.5,538.5,545.0,-6.5,,4579.0,2449503.0,43.0,9.0,1.6822429906542056,-1.1926605504587156,56965.186046511626,534.9427822668705
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,SPIL,Siddhartha Premier Insurance Limited,710.0,720.0,710.0,720.0,720.0,715.0,5.0,,27156.0,19355101.8,61.0,10.0,1.4084507042253522,0.6993006993006993,317296.75081967213,712.7375828546178
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,SPL,Shuvam Power Limited,719.0,728.1,715.0,724.9,724.9,726.9,-2.0,,3075.0,2214696.9,58.0,13.100000000000023,1.8219749652294885,-0.2751410097675059,38184.42931034483,720.2266341463414
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,SRLI,Sanima Reliance Life Insurance Limited,401.0,405.0,396.0,402.0,402.0,401.0,1.0,,36369.0,14605891.0,313.0,9.0,2.2443890274314215,0.24937655860349126,46664.18849840255,401.60276609200145
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,SSHL,Shiva Shree Hydropower Ltd,231.8,231.8,219.7,223.3,223.3,227.3,-4.0,,568790.0,126948249.0,1397.0,12.100000000000023,5.220017256255402,-1.759788825340959,90872.04652827488,223.1900156472512
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,STC,Salt Trading Corporation,5765.0,5820.0,5740.0,5790.0,5790.0,5818.9,-28.899999999999636,,1533.0,8825696.0,29.0,80.0,1.3876843018213356,-0.49665744384676896,304334.3448275862,5757.140247879974
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2711.0,2715.0,2670.0,2700.0,2700.0,2760.0,-60.0,,1365.0,3678078.0,62.0,45.0,1.6599040944300998,-2.1739130434782608,59323.83870967742,2694.5626373626374
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,765.0,765.0,743.0,750.0,750.0,757.0,-7.0,,4729.0,3552999.7,59.0,22.0,2.8758169934640523,-0.9247027741083224,60220.333898305085,751.3215690420808
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,707.9,707.9,678.0,688.8,688.8,697.8,-9.0,,1050.0,718791.0,20.0,29.899999999999977,4.223760418138152,-1.2897678417884781,35939.55,684.5628571428572
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,SYPNL,SY Panel Nepal Limited,1885.0,1922.0,1830.0,1849.0,1849.0,1885.0,-36.0,,131213.0,244429989.8,1619.0,92.0,4.880636604774536,-1.909814323607427,150975.90475602224,1862.8488777788787
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,TAMOR,Sanima Middle Tamor Hydropower Limited,450.0,450.0,443.2,443.7,443.7,447.1,-3.400000000000034,,103386.0,46090418.5,327.0,6.800000000000011,1.5111111111111135,-0.7604562737642662,140949.29204892967,445.8090892383882
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,TPC,Terhathum Power Company Limited,393.0,400.0,391.0,392.6,392.6,399.5,-6.899999999999977,,80666.0,31863770.6,278.0,9.0,2.2900763358778624,-1.7271589486858516,114617.87985611512,395.00868519574544
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,TRH,Taragaon Regency Hotel Limited,756.2,765.0,756.2,765.0,765.0,766.0,-1.0,,1137.0,861749.4,13.0,8.799999999999955,1.1637133033588936,-0.13054830287206268,66288.4153846154,757.9150395778364
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,TSHL,Three Star Hydropower Limited,714.0,714.0,687.0,695.0,695.0,700.0,-5.0,,1645.0,1140503.9,24.0,27.0,3.7815126050420167,-0.7142857142857143,47520.99583333333,693.3154407294833
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,TTL,Trade Tower Limited,893.0,899.9,860.0,870.0,870.0,892.0,-22.0,,47562.0,41534369.0,552.0,39.89999999999998,4.4680851063829765,-2.4663677130044843,75243.42210144928,873.2679239729196
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,TVCL,Trishuli Jal Vidhyut Company Limited ,595.0,598.9,583.1,584.0,584.0,599.9,-15.899999999999977,,21143.0,12470883.9,152.0,15.799999999999955,2.655462184873942,-2.6504417402900446,82045.28881578948,589.8351180059594
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,UAIL,United Ajod Insurance Limited,465.0,467.0,455.7,466.0,466.0,465.0,1.0,,12115.0,5564752.4,106.0,11.300000000000011,2.4301075268817227,0.21505376344086022,52497.6641509434,459.3274783326455
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,UHEWA,Upper Hewakhola Hydropower Company Limited,596.0,602.8,588.0,599.0,599.0,602.4,-3.3999999999999773,,25016.0,14843784.9,141.0,14.799999999999955,2.4832214765100598,-0.564409030544485,105275.07021276596,593.371638151583
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,3150.0,3150.0,2974.5,3070.0,3070.0,3095.0,-25.0,,3818.0,11659639.1,78.0,175.5,5.571428571428571,-0.8077544426494345,149482.55256410255,3053.8604243059194
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,ULHC,Upper Lohore Khola Hydropower Company Limited,515.0,531.0,515.0,530.0,530.0,523.7,6.2999999999999545,,27842.0,14533647.8,135.0,16.0,3.1067961165048543,1.2029788046591472,107656.65037037038,522.0044465196466
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,UMHL,United Modi Hydropower Ltd.,625.0,640.0,618.0,637.5,637.5,622.0,15.5,,123190.0,77369713.7,592.0,22.0,3.52,2.491961414790997,130692.08395270271,628.0519011283384
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,UMRH,United IDI Mardi RB Hydropower Limited.,545.5,550.0,540.0,543.1,543.1,549.0,-5.899999999999977,,6286.0,3410404.7,67.0,10.0,1.833180568285976,-1.0746812386156606,50901.562686567166,542.5397231944003
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,UNHPL,Union Hydropower Limited,532.2,532.2,513.09,525.0,525.0,522.0,3.0,,149858.0,77977060.59,446.0,19.110000000000014,3.590755355129653,0.5747126436781609,174836.4587219731,520.3396588103404
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,UNL,Unilever Nepal Limited,47099.0,47100.0,47099.0,47100.0,47100.0,47099.0,1.0,,30.0,1412980.0,2.0,1.0,0.0021231873288180218,0.0021231873288180218,706490.0,47099.333333333336
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1630.0,1650.0,1605.0,1610.0,1610.0,1636.9,-26.90000000000009,,2266.0,3666282.7,50.0,45.0,2.7607361963190185,-1.64335023520069,73325.65400000001,1617.9535304501326
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,UPCL,UNIVERSAL POWER COMPANY LTD,395.0,395.0,383.8,385.0,385.0,393.0,-8.0,,124880.0,48331458.3,527.0,11.199999999999989,2.835443037974681,-2.035623409669211,91710.54705882352,387.0232086803331
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,UPPER,Upper Tamakoshi Hydropower Ltd,217.9,217.9,212.2,213.0,213.0,216.5,-3.5,,314264.0,67271383.1,1255.0,5.700000000000017,2.6158788435062035,-1.6166281755196306,53602.69569721115,214.06009947050885
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,USHEC,Upper Solu Hydro Electric Company Limited,506.0,508.0,502.0,507.5,507.5,509.0,-1.5,,21397.0,10821463.5,117.0,6.0,1.185770750988142,-0.29469548133595286,92491.14102564103,505.74676356498577
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,USHL,Upper Syange Hydropower Limited,698.8,717.0,684.9,700.0,700.0,713.0,-13.0,,4809.0,3328522.5,65.0,32.10000000000002,4.593589009730971,-1.8232819074333801,51208.03846153846,692.1444167186526
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1400.0,1410.0,1370.0,1387.0,1387.0,1410.0,-23.0,,5266.0,7280307.0,93.0,40.0,2.857142857142857,-1.6312056737588652,78282.87096774194,1382.5117736422333
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,787.4,795.0,765.6,781.0,781.0,772.1,8.899999999999977,,9728.0,7598252.7,262.0,29.399999999999977,3.733807467614932,1.1527004274057735,29000.964503816795,781.0703844572369
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,VLUCL,Vision Lumbini Urja Company Limited ,537.0,542.1,532.0,538.0,538.0,542.1,-4.100000000000023,,4990.0,2677647.5,79.0,10.100000000000023,1.8808193668528908,-0.7563180225050771,33894.27215189873,536.6027054108216
+2026-04-12T05:45:21+00:00,2026-04-12T11:30:21+05:45,2026-04-12,11:30:21,1775972721,6,5,11,nepse_official,CLOSE,2026-04-10,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1550.1,1550.1,1507.3,1514.0,1514.0,1535.0,-21.0,,506.0,767951.2,17.0,42.799999999999955,2.761112186310558,-1.3680781758957654,45173.6,1517.690118577075
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,1021.0,1050.0,988.0,998.0,998.0,1002.0,-4.0,,3050.0,3054618.3,69.0,62.0,6.072477962781587,-0.39920159680638717,44269.830434782605,1001.5141967213115
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,ADBL,Agricultural Development Bank Limited,322.8,322.8,313.1,316.5,316.5,317.6,-1.1000000000000227,,47257.0,14957745.2,189.0,9.699999999999989,3.0049566294919416,-0.34634760705290385,79141.50899470899,316.51914425376134
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,ADBLD83,10.35% Agricultural Bank Debenture 2083,1052.7,1055.0,1051.0,1055.0,1055.0,1063.7,-8.700000000000045,,250.0,263055.0,6.0,4.0,0.3799753016053956,-0.8178997837736247,43842.5,1052.22
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,AHL,Asian Hydropower Limited,526.0,536.0,514.0,536.0,536.0,526.0,10.0,,17797.0,9272921.7,136.0,22.0,4.182509505703422,1.9011406844106464,68183.24779411765,521.0384727763105
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,AHPC,Arun Valley Hydropower Development Co. Ltd.,297.5,297.5,288.3,290.0,290.0,295.0,-5.0,,248446.0,72405918.3,688.0,9.199999999999989,3.092436974789912,-1.694915254237288,105241.16031976744,291.4352346183879
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,408.0,415.0,400.0,406.0,406.0,400.0,6.0,,771206.0,314619140.5,1277.0,15.0,3.6764705882352944,1.5,246373.64173844949,407.9573298184921
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,AKPL,Arun Kabeli Power Ltd.,280.0,284.0,274.0,276.0,276.0,282.0,-6.0,,225775.0,62884930.8,726.0,10.0,3.571428571428571,-2.127659574468085,86618.36198347107,278.52920296755616
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1154.4,1197.9,1142.0,1161.9,1161.9,1177.9,-16.0,,9656.0,11132361.4,202.0,55.90000000000009,4.8423423423423495,-1.358349605229646,55110.700000000004,1152.8957539353771
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,ALICL,Asian Life Insurance Co. Limited,470.0,470.0,462.0,469.8,469.8,466.0,3.8000000000000114,,31943.0,14883998.5,177.0,8.0,1.702127659574468,0.8154506437768265,84090.38700564971,465.9549353535986
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,6128.6,6399.8,6128.6,6368.1,6368.1,6128.6,239.5,,552.0,3453465.6,39.0,271.1999999999998,4.425154195085335,3.907907189243873,88550.40000000001,6256.278260869565
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,API,Api Power Company Ltd.,354.0,355.0,346.0,351.0,351.0,352.2,-1.1999999999999886,,571583.0,200065133.4,1227.0,9.0,2.5423728813559325,-0.3407155025553631,163052.2684596577,350.01939070966074
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1158.4,1224.0,1158.4,1198.7,1198.7,1182.0,16.700000000000045,,19577.0,23390152.5,261.0,65.59999999999991,5.662983425414357,1.4128595600676859,89617.44252873563,1194.777161975788
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,BANDIPUR,Bandipur Cablecar and Tourism Limited,942.4,942.4,891.2,902.1,902.1,924.0,-21.899999999999977,,83512.0,75735552.2,1108.0,51.19999999999993,5.43293718166383,-2.3701298701298676,68353.38646209387,906.8822708113804
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,BARUN,Barun Hydropower Co. Ltd.,376.9,376.9,366.0,367.8,367.8,377.0,-9.199999999999989,,127441.0,47170828.3,500.0,10.899999999999977,2.8920137967630613,-2.440318302387265,94341.65659999999,370.13856058882146
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,BBC,Bishal Bazar Company Limited,4960.0,5006.7,4857.0,4857.0,4857.0,4912.0,-55.0,,712.0,3493287.0,52.0,149.69999999999982,3.018145161290319,-1.1197068403908794,67178.59615384616,4906.301966292135
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,BEDC,Bhugol Energy Development Company Limited,447.0,455.9,444.0,450.8,450.8,454.7,-3.8999999999999773,,13033.0,5839964.6,124.0,11.899999999999977,2.662192393736013,-0.8577083791510837,47096.48870967742,448.0905854369677
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,BFC,Best Finance Company Ltd.,471.0,477.0,465.3,470.0,470.0,472.2,-2.1999999999999886,,14384.0,6747211.5,93.0,11.699999999999989,2.484076433121017,-0.46590427784836697,72550.66129032258,469.0775514460512
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,BGWT,Bhagawati Hydropower Development Company Limited,735.1,740.0,731.2,733.0,733.0,742.0,-9.0,,1190.0,876340.6,26.0,8.799999999999955,1.1971160386341932,-1.2129380053908356,33705.407692307694,736.4206722689075
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,BHCL,Bikash Hydropower Company Limited,580.0,583.0,560.0,562.0,562.0,574.0,-12.0,,49888.0,28305801.7,543.0,23.0,3.9655172413793105,-2.0905923344947737,52128.5482504604,567.386980837075
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,BHDC,Bindhyabasini Hydropower Development Company Limited,478.0,485.0,468.6,475.8,475.8,478.0,-2.1999999999999886,,40533.0,19318840.7,189.0,16.399999999999977,3.4309623430962297,-0.4602510460251022,102216.08835978835,476.62005526361236
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,BHL,Balephi Hydropower Limited,235.0,237.0,226.9,230.0,230.0,235.0,-5.0,,368735.0,85047926.7,1227.0,10.099999999999994,4.2978723404255295,-2.127659574468085,69313.71369193154,230.64782757264703
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,BHPL,Barahi Hydropower Public Limited,580.0,580.0,552.0,560.0,560.0,570.0,-10.0,,13276.0,7415713.3,139.0,28.0,4.827586206896552,-1.7543859649122806,53350.45539568345,558.5803931907201
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,BJHL,Bhujung Hydropower Limited,1105.1,1191.8,1105.0,1191.8,1191.8,1083.5,108.29999999999995,,19720.0,23447913.5,1089.0,86.79999999999995,7.854492806080894,9.99538532533456,21531.60101010101,1189.04226673428
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,353.0,353.0,348.5,350.0,350.0,351.5,-1.5,,9044.0,3168615.5,98.0,4.5,1.2747875354107647,-0.42674253200568996,32332.811224489797,350.35553958425476
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,BNL,Bottlers Nepal (Balaju) Limited,15380.0,15380.0,15369.0,15369.0,15369.0,15083.0,286.0,,45.0,691990.0,4.0,11.0,0.07152145643693107,1.8961745010939466,172997.5,15377.555555555555
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,BNT,Bottlers Nepal (Terai) Limited,11800.0,11800.0,11620.2,11800.0,11800.0,11800.0,0.0,,125.0,1467807.0,6.0,179.79999999999927,1.5237288135593159,0.0,244634.5,11742.456
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,BPCL,Butwal Power Company Limited,715.0,725.0,705.4,723.0,723.0,715.0,8.0,,68641.0,49243933.6,327.0,19.600000000000023,2.7412587412587444,1.118881118881119,150593.06911314986,717.4128232397547
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,BUNGAL,Bungal Hydro Limited,640.0,640.0,612.7,622.9,622.9,633.0,-10.100000000000023,,19547.0,12148342.2,347.0,27.299999999999955,4.265624999999993,-1.5955766192733054,35009.631700288184,621.493947920397
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,C30MF,Citizens Super 30 Mutual Fund,10.01,10.01,10.01,10.01,10.01,10.18,-0.16999999999999993,,200.0,2002.0,2.0,0.0,0.0,-1.6699410609037322,1001.0,10.01
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,929.0,948.0,911.0,918.0,918.0,930.0,-12.0,,35512.0,32798658.4,352.0,37.0,3.982777179763186,-1.2903225806451613,93178.00681818182,923.5936697454381
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,CBLD88,Civil Bank Debenture 2088,1275.0,1325.0,1275.0,1325.0,1325.0,1275.0,50.0,,789.0,1034354.0,11.0,50.0,3.9215686274509802,3.9215686274509802,94032.18181818182,1310.9683143219265
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,CFCL,Central Finance Co. Ltd.,542.0,547.5,521.5,529.9,529.9,537.0,-7.100000000000023,,11951.0,6316347.7,71.0,26.0,4.797047970479705,-1.3221601489757955,88962.64366197183,528.5204334365325
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,CGH,Chandragiri Hills Limited,825.0,835.0,825.0,826.0,826.0,836.0,-10.0,,24587.0,20387576.1,176.0,10.0,1.2121212121212122,-1.1961722488038278,115838.50056818183,829.2014519868223
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,CHCL,Chilime Hydropower Company Limited,498.0,503.0,485.0,493.0,493.0,495.0,-2.0,,62674.0,30785521.7,187.0,18.0,3.614457831325301,-0.40404040404040403,164628.45828877005,491.20084405016433
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,CHDC,CEDB Holdings Limited,2518.0,2518.0,2423.0,2449.9,2449.9,2469.0,-19.09999999999991,,34201.0,83520549.4,277.0,95.0,3.772835583796664,-0.7735925475901138,301518.22888086643,2442.0499225168855
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,CHL,Chhyangdi Hydropower Ltd.,305.0,305.0,295.2,300.9,300.9,304.8,-3.900000000000034,,65944.0,19706962.4,277.0,9.800000000000011,3.2131147540983647,-1.2795275590551292,71144.26859205775,298.84390391847626
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,CIT,Citizen Investment Trust,1790.0,1803.9,1783.0,1793.0,1793.0,1800.0,-7.0,,5200.0,9341453.0,96.0,20.90000000000009,1.1675977653631335,-0.3888888888888889,97306.80208333333,1796.4332692307692
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,CITY,City Hotel Limited,482.9,482.9,472.0,474.0,474.0,481.0,-7.0,,9914.0,4693233.8,118.0,10.899999999999977,2.2571961068544164,-1.4553014553014554,39773.16779661017,473.39457333064354
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,CIZBD90,10% Citizens Bank Debenture 2090,1216.0,1216.0,1216.0,1216.0,1216.0,1240.0,-24.0,,25.0,30400.0,1.0,0.0,0.0,-1.935483870967742,30400.0,1216.0
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,CKHL,Chirkhwa Hydropower Limited ,686.0,727.0,683.0,700.0,700.0,699.0,1.0,,1421.0,992338.7,57.0,44.0,6.41399416909621,0.14306151645207438,17409.450877192983,698.3382828993666
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,CLI,Citizen Life Insurance Company Limited,472.0,475.0,465.0,468.5,468.5,472.0,-3.5,,9688.0,4544617.7,210.0,10.0,2.11864406779661,-0.7415254237288136,21641.036666666667,469.0976156069364
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,CMF2,CITIZENS MUTUAL FUND 2,10.39,10.39,10.03,10.21,10.21,10.19,0.02000000000000135,,3600.0,36857.8,6.0,0.3600000000000012,3.4648700673724853,0.1962708537782272,6142.966666666667,10.238277777777778
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,CORBL,Corporate Development Bank Limited,1773.0,1890.0,1772.0,1869.0,1869.0,1808.1,60.90000000000009,,11053.0,20171207.7,145.0,118.0,6.655386350817823,3.368176538908251,139111.7772413793,1824.9531982267258
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,CREST,Crest Micro Life Insurance Limited,1339.0,1339.0,1277.0,1312.8,1312.8,1323.0,-10.200000000000045,,8282.0,10726893.1,189.0,62.0,4.630321135175504,-0.7709750566893459,56756.04814814815,1295.2056387346051
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,CSY,Citizens Santulit Yojana,9.68,9.68,9.49,9.54,9.54,9.68,-0.14000000000000057,,10442.0,100407.0,47.0,0.1899999999999995,1.9628099173553668,-1.446280991735543,2136.31914893617,9.615686650067037
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1600.0,1600.0,1538.0,1570.0,1570.0,1569.0,1.0,,1149.0,1801759.0,40.0,62.0,3.875,0.06373486297004462,45043.975,1568.1105308964318
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,CZBIL,Citizens Bank International Limited,211.0,214.9,210.0,211.0,211.0,214.4,-3.4000000000000057,,89925.0,18977974.8,215.0,4.900000000000006,2.3222748815165906,-1.5858208955223905,88269.65023255814,211.04225521267725
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,850.0,859.0,843.0,846.1,846.1,852.0,-5.899999999999977,,7022.0,5952259.7,102.0,16.0,1.8823529411764703,-0.6924882629107955,58355.487254901964,847.6587439475933
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,DHEL,Daramkhola Hydro Energy Limited,680.0,680.0,646.0,656.0,656.0,669.0,-13.0,,32500.0,21360969.2,500.0,34.0,5.0,-1.9431988041853512,42721.9384,657.2605907692307
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,DHPL,Dibyashwori Hydropower Ltd.,312.0,323.0,306.0,314.0,314.0,317.0,-3.0,,9455.0,2930964.4,83.0,17.0,5.448717948717949,-0.9463722397476341,35312.82409638554,309.9909465891063
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1337.0,1355.0,1292.0,1310.1,1310.1,1337.0,-26.90000000000009,,1089.0,1419486.9,22.0,63.0,4.712041884816754,-2.0119670905011287,64522.13181818181,1303.4774104683195
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,DOLTI,Dolti Power Company Limited,463.0,475.0,460.2,470.0,470.0,472.0,-2.0,,5841.0,2716584.5,95.0,14.800000000000011,3.1965442764578853,-0.423728813559322,28595.626315789475,465.0889402499572
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,DORDI,Dordi Khola Jal Bidyut Company Limited,294.0,297.0,291.2,292.1,292.1,296.1,-4.0,,112098.0,32865501.0,355.0,5.800000000000011,1.9727891156462625,-1.3508949679162445,92578.87605633803,293.1854359578226
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,EBL,Everest Bank Limited,707.8,707.9,697.1,699.0,699.0,700.0,-1.0,,25439.0,17807316.8,137.0,10.799999999999955,1.5258547612319802,-0.14285714285714285,129980.41459854016,700.0006604033177
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,EBLD91,Everest Bank Limited Debenture 2091,1100.0,1100.0,1100.0,1100.0,1100.0,1097.5,2.5,,25.0,27500.0,1.0,0.0,0.0,0.22779043280182232,27500.0,1100.0
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,EDBL,Excel Development Bank Ltd.,597.0,597.0,590.1,591.8,591.8,597.0,-5.2000000000000455,,7086.0,4194939.6,51.0,6.899999999999977,1.155778894472358,-0.8710217755443962,82253.71764705882,592.0038950042336
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,EHPL,Eastern Hydropower Limited,420.0,427.0,416.0,418.0,418.0,419.0,-1.0,,19741.0,8266263.7,158.0,11.0,2.619047619047619,-0.23866348448687352,52318.1246835443,418.73581378856187
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,ENL,Emerging Nepal Limited,910.0,910.0,904.6,905.0,905.0,923.0,-18.0,,1781.0,1613379.0,26.0,5.399999999999977,0.593406593406591,-1.9501625135427951,62053.03846153846,905.8837731611454
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,846.0,860.0,826.1,831.1,831.1,846.0,-14.899999999999977,,26883.0,22513470.7,187.0,33.89999999999998,4.0070921985815575,-1.761229314420801,120392.89144385027,837.4612468846483
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,1169.9,1169.9,1134.0,1160.0,1160.0,1150.0,10.0,,10664.0,12345928.6,129.0,35.90000000000009,3.0686383451577135,0.8695652173913043,95704.87286821705,1157.7202363090773
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,GBBL,Garima Bikas Bank Limited,417.0,417.0,411.1,412.0,412.0,415.1,-3.1000000000000227,,33216.0,13720597.2,158.0,5.899999999999977,1.414868105515582,-0.746807998072759,86839.22278481012,413.0719291907514
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,GBILD84/85,"Global IME Bank Debenture, 2084/85",1147.0,1215.0,1147.0,1215.0,1215.0,1147.0,68.0,,121.0,146670.0,5.0,68.0,5.928509154315606,5.928509154315606,29334.0,1212.1487603305786
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,GBILD86/87,Global IME Bank Limited Debenture 2086/87,1079.0,1079.0,1079.0,1079.0,1079.0,1095.0,-16.0,,50.0,53950.0,1.0,0.0,0.0,-1.461187214611872,53950.0,1079.0
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,GBIME,Global IME Bank Limited,240.0,243.0,234.0,237.9,237.9,240.0,-2.0999999999999943,,195135.0,46349870.0,580.0,9.0,3.75,-0.8749999999999977,79913.56896551725,237.52719911855894
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,GBIMESY2,Global IME Sammunat Yojana -2,9.37,9.56,9.3,9.37,9.37,9.56,-0.19000000000000128,,1800.0,16878.0,16.0,0.2599999999999998,2.774813233724651,-1.987447698744783,1054.875,9.376666666666667
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,775.1,790.0,775.1,784.4,784.4,790.0,-5.600000000000023,,2288.0,1787773.6,42.0,14.899999999999977,1.9223326022448688,-0.7088607594936738,42566.038095238095,781.3695804195804
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,GCIL,Ghorahi Cement Industry Limited,449.8,449.8,435.0,440.0,440.0,441.0,-1.0,,37544.0,16541460.4,282.0,14.800000000000011,3.2903512672298825,-0.22675736961451248,58657.660992907804,440.58865331344555
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,GFCL,Goodwill Finance Limited,652.0,659.9,643.1,648.1,648.1,654.0,-5.899999999999977,,29762.0,19375285.0,132.0,16.799999999999955,2.5766871165644103,-0.9021406727828711,146782.46212121213,651.0074927760231
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,GHL,Ghalemdi Hydro Limited,260.0,263.0,253.7,256.0,256.0,258.5,-2.5,,263522.0,68073303.2,570.0,9.300000000000011,3.576923076923081,-0.9671179883945842,119426.84771929825,258.32113903203526
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,GIBF1,Global IME Balanced Fund-1,11.08,11.5,11.08,11.13,11.13,11.3,-0.16999999999999993,,660400.0,7554292.0,17.0,0.41999999999999993,3.7906137184115516,-1.5044247787610612,444370.1176470588,11.438964264082374
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1150.6,1173.0,1150.1,1150.5,1150.5,1171.0,-20.5,,635.0,732046.4,21.0,22.90000000000009,1.9902659482009466,-1.7506404782237404,34859.35238095238,1152.8289763779528
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1801.0,1830.0,1801.0,1810.0,1810.0,1825.0,-15.0,,466.0,845562.0,30.0,29.0,1.6102165463631315,-0.821917808219178,28185.4,1814.510729613734
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,GLH,GreenLife Hydropower Limited,286.0,287.8,282.0,282.5,282.5,288.0,-5.5,,136641.0,38768537.6,490.0,5.800000000000011,2.027972027972032,-1.9097222222222223,79119.46448979592,283.7255113765268
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1372.0,1398.0,1360.0,1393.0,1393.0,1399.0,-6.0,,203.0,281475.0,12.0,38.0,2.7696793002915454,-0.42887776983559683,23456.25,1386.576354679803
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,485.7,494.9,480.1,482.0,482.0,495.5,-13.5,,5624.0,2729931.0,44.0,14.799999999999955,3.0471484455425064,-2.7245206861755804,62043.88636363636,485.4073613086771
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,GMLI,Guardian Micro Life Insurance Limited ,1540.0,1570.0,1510.0,1554.0,1554.0,1560.0,-6.0,,2129.0,3279451.0,73.0,60.0,3.896103896103896,-0.38461538461538464,44923.98630136986,1540.3715359323626
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,GRDBL,Green Development Bank Ltd.,1059.0,1084.1,1050.0,1079.5,1079.5,1063.0,16.5,,9455.0,10109632.2,128.0,34.09999999999991,3.220018885741257,1.5522107243650047,78981.5015625,1069.2366155473294
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,GSY,Garima Samriddhi Yojana,9.82,9.97,9.82,9.97,9.97,10.0,-0.02999999999999936,,7370.0,73316.1,37.0,0.15000000000000036,1.527494908350309,-0.2999999999999936,1981.5162162162164,9.947910447761195
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,GUFL,Gurkhas Finance Ltd.,557.0,557.0,535.0,544.0,544.0,550.3,-6.2999999999999545,,12206.0,6609016.6,85.0,22.0,3.949730700179533,-1.1448300926767137,77753.13647058823,541.4563821071604
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,GVL,Green Ventures Limited,503.0,505.0,493.0,500.0,500.0,503.0,-3.0,,29957.0,14950909.2,181.0,12.0,2.3856858846918487,-0.5964214711729622,82601.70828729281,499.07898654738455
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,GWFD83,12 % Goodwill Finance Limited Debenture 2083,1105.0,1105.0,1105.0,1105.0,1105.0,1105.0,0.0,,50.0,55250.0,1.0,0.0,0.0,0.0,55250.0,1105.0
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,H8020,Himalayan 80-20,11.5,11.95,11.5,11.9,11.9,11.5,0.40000000000000036,,3220.0,37720.6,22.0,0.4499999999999993,3.913043478260864,3.4782608695652204,1714.5727272727272,11.71447204968944
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,HATHY,Hathway Investment Nepal Limited,886.6,906.5,886.6,888.7,888.7,900.1,-11.399999999999977,,6753.0,6028976.3,104.0,19.899999999999977,2.2445296638845003,-1.2665259415620462,57970.92596153846,892.7848807937213
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,HBL,Himalayan Bank Limited,211.0,213.0,208.1,210.2,210.2,212.0,-1.8000000000000114,,91913.0,19356923.3,1189.0,4.900000000000006,2.3222748815165906,-0.8490566037735903,16280.002775441548,210.60049503334676
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,HBLD86,"Himalayan Bank Limited Bond, 2086",1152.6,1175.6,1152.6,1175.6,1175.6,1130.0,45.59999999999991,,100.0,117330.0,3.0,23.0,1.9954884608710743,4.035398230088488,39110.0,1173.3
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,HDHPC,Himal Dolakha Hydropower Company Limited,237.0,243.7,234.6,237.0,237.0,237.0,0.0,,898933.0,215159666.0,1806.0,9.099999999999994,3.839662447257382,0.0,119136.02768549281,239.35005834695133
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,HDL,Himalayan Distillery Limited,1195.0,1200.0,1170.0,1175.5,1175.5,1181.0,-5.5,,46840.0,55206908.8,446.0,30.0,2.510460251046025,-0.46570702794242164,123782.30672645739,1178.6274295473954
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,HEI,Himalayan Everest Insurance Limited,524.0,524.0,519.0,521.0,521.0,525.1,-4.100000000000023,,6789.0,3549567.9,32.0,5.0,0.9541984732824428,-0.7808036564463955,110923.996875,522.8410517012815
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,HEIP,Himalayan Everest Insurance Limited Promoter,345.7,352.6,343.0,343.1,343.1,339.0,4.100000000000023,,34988.0,12108353.8,19.0,9.600000000000023,2.7769742551345162,1.2094395280236057,637281.7789473685,346.07161884074543
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,HFIN,Hotel Forest Inn Limited,694.8,749.3,694.8,749.3,749.3,681.2,68.09999999999991,,2140.0,1602162.0,214.0,54.5,7.843983880253311,9.99706400469758,7486.738317757009,748.6738317757009
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,HHL,Himalayan Hydropower Limited,360.0,389.0,352.2,389.0,389.0,358.6,30.399999999999977,,266225.0,99630416.1,984.0,36.80000000000001,10.222222222222225,8.477412158393745,101250.42286585366,374.23388524744104
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,HIDCL,Hydorelectricity Investment and Development Company Ltd,288.4,288.4,274.1,277.0,277.0,282.8,-5.800000000000011,,166218.0,46107358.5,547.0,14.299999999999955,4.958391123439652,-2.050919377652055,84291.33180987203,277.39088726852685
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,218.1,218.1,210.0,212.0,212.0,213.9,-1.9000000000000057,,236620.0,50093406.3,423.0,8.099999999999994,3.7138927097661596,-0.888265544647034,118424.12836879432,211.70402459639928
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,HIMSTAR,Him Star Urja Company Limited,974.2,1057.0,955.0,995.0,995.0,994.0,1.0,,24426.0,24212715.0,452.0,102.0,10.470129336891807,0.1006036217303823,53567.95353982301,991.268115942029
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,918.0,929.0,900.0,925.0,925.0,933.0,-8.0,,1733.0,1576845.7,24.0,29.0,3.159041394335512,-0.857449088960343,65701.90416666666,909.8936526255048
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,HLI,Himalayan Life Insurance Limited,363.0,365.9,359.8,360.2,360.2,363.0,-2.8000000000000114,,113941.0,41271647.3,520.0,6.099999999999966,1.6804407713498528,-0.7713498622589563,79368.55249999999,362.2194583161461
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,HLICF,HLI Large Cap Fund,9.18,9.49,9.0,9.23,9.23,9.35,-0.11999999999999922,,67000.0,617221.0,27.0,0.4900000000000002,5.3376906318082815,-1.28342245989304,22860.037037037036,9.212253731343283
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,HPPL,Himalayan Power Partner Ltd.,394.0,402.0,390.1,402.0,402.0,398.8,3.1999999999999886,,66397.0,26227653.3,296.0,11.899999999999977,3.020304568527913,0.802407221664992,88606.93682432432,395.0126255704324
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,HRL,Himalayan Reinsurance Limited,769.0,782.2,750.8,756.0,756.0,769.9,-13.899999999999977,,222552.0,169288684.4,2205.0,31.40000000000009,4.083224967490259,-1.8054292765294164,76774.9135600907,760.6702451561882
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,HURJA,Himalaya Urja Bikas Company Limited,274.4,285.0,274.4,279.0,279.0,280.0,-1.0,,306144.0,85514365.6,653.0,10.600000000000023,3.8629737609329537,-0.35714285714285715,130956.14946401224,279.32726298735236
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,ICFC,ICFC Finance Limited,659.0,659.0,644.2,649.9,649.9,651.2,-1.3000000000000682,,15070.0,9748483.4,72.0,14.799999999999955,2.245827010622148,-0.1996314496314601,135395.6027777778,646.8801194426012
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,ICFCD88,9% ICFC Finance Limited Debenture 2088,1170.0,1190.0,1170.0,1190.0,1190.0,1165.0,25.0,,160.0,189375.0,6.0,20.0,1.7094017094017095,2.1459227467811157,31562.5,1183.59375
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,ICFCD89,8% ICFC Finance Limited Debenture 2089,1080.0,1095.0,1080.0,1091.0,1091.0,1090.0,1.0,,835.0,909662.5,36.0,15.0,1.3888888888888888,0.09174311926605505,25268.402777777777,1089.4161676646706
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,IGI,IGI Prudential insurance Limited,446.0,451.0,437.0,449.8,449.8,453.0,-3.1999999999999886,,28697.0,12778190.6,123.0,14.0,3.1390134529147984,-0.7064017660044125,103887.72845528455,445.27966686413214
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,IHL,Ingwa Hydropower Limited,471.1,480.0,471.1,473.2,473.2,479.9,-6.699999999999989,,5475.0,2606841.2,61.0,8.899999999999977,1.8891954998938605,-1.3961241925401102,42735.10163934426,476.1353789954338
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,1012.0,1012.8,956.0,969.3,969.3,993.0,-23.700000000000045,,4429.0,4332540.0,69.0,56.799999999999955,5.612648221343869,-2.386706948640488,62790.434782608696,978.2208173402574
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,ILI,IME Life Insurance Company Limited,443.0,451.0,443.0,445.0,445.0,451.0,-6.0,,22493.0,10040000.1,300.0,8.0,1.805869074492099,-1.3303769401330376,33466.667,446.36109456275284
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,JBBD87,Jyoti Bikash Bank Bond 2087,1140.0,1140.0,1140.0,1140.0,1140.0,1140.0,0.0,,25.0,28500.0,2.0,0.0,0.0,0.0,14250.0,1140.0
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,JBBL,Jyoti Bikas Bank Limited,378.0,378.0,366.0,374.0,374.0,378.5,-4.5,,104348.0,38785162.0,366.0,12.0,3.1746031746031744,-1.1889035667107,105970.38797814208,371.69051634913944
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,JBLB,Jeevan Bikas Laghubitta  Bittya Sanstha Ltd,1339.0,1339.0,1310.0,1317.0,1317.0,1339.0,-22.0,,8367.0,11052315.0,153.0,29.0,2.165795369678865,-1.6430171769977595,72237.35294117648,1320.9411975618502
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,JFL,Janaki Finance Company Limited,431.0,431.0,422.0,422.6,422.6,430.0,-7.399999999999977,,5585.0,2369609.9,57.0,9.0,2.088167053364269,-1.7209302325581342,41572.10350877193,424.2810922112802
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,JHAPA,Jhapa Energy Limited,1323.0,1376.0,1307.0,1320.0,1320.0,1350.0,-30.0,,9837.0,13105760.8,176.0,69.0,5.215419501133787,-2.2222222222222223,74464.55,1332.2924468842127
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,JOSHI,Joshi Hydropower Development Company Ltd,295.0,296.0,289.0,292.0,292.0,295.5,-3.5,,32312.0,9462332.1,178.0,7.0,2.3728813559322033,-1.1844331641285957,53159.169101123596,292.8426621688537
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1130.0,1153.7,1130.0,1136.4,1136.4,1141.0,-4.599999999999909,,137.0,155446.7,7.0,23.700000000000045,2.0973451327433668,-0.4031551270814995,22206.67142857143,1134.6474452554746
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,KBL,Kumari Bank Limited,235.1,235.1,227.7,230.8,230.8,233.0,-2.1999999999999886,,681252.0,156898228.7,1359.0,7.400000000000006,3.1475967673330523,-0.9442060085836861,115451.23524650477,230.30865039662268
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,KBLPO,Kumari Bank Limited Promotor Share,100.0,100.0,100.0,100.0,100.0,100.0,0.0,,3088.0,308800.0,2.0,0.0,0.0,0.0,154400.0,100.0
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,KBSH,Kutheli Bukhari Small Hydropower Limited,1626.0,1660.0,1593.5,1650.0,1650.0,1642.0,8.0,,718.0,1166471.0,23.0,66.5,4.089790897908979,0.48721071863580995,50716.13043478261,1624.6114206128134
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,KDBY,Kumari Dhanabriddhi Yojana,11.38,11.59,11.27,11.59,11.59,11.61,-0.019999999999999574,,8100.0,91973.0,48.0,0.3200000000000003,2.8119507908611623,-0.17226528854435463,1916.1041666666667,11.354691358024692
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,KDL,Kalinchowk Darshan Limited,860.1,892.5,860.1,872.0,872.0,876.0,-4.0,,2429.0,2111670.4,57.0,32.39999999999998,3.7670038367631644,-0.45662100456621,37046.84912280701,869.3579250720461
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,KEF,Kumari Equity Fund,10.37,10.58,10.37,10.48,10.48,10.58,-0.09999999999999964,,46892.0,491443.84,44.0,0.21000000000000085,2.02507232401158,-0.9451795841209797,11169.178181818183,10.48033438539623
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,KKHC,Khanikhola Hydropower Co. Ltd.,283.0,287.5,277.0,281.0,281.0,282.0,-1.0,,147538.0,41573240.4,519.0,10.5,3.7102473498233217,-0.3546099290780142,80102.58265895954,281.7798831487481
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,950.0,963.0,926.2,928.0,928.0,950.0,-22.0,,9136.0,8533708.8,92.0,36.799999999999955,3.873684210526311,-2.3157894736842106,92757.70434782609,934.0749562171629
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,KPCL,Kalika power Company Ltd,513.0,515.0,508.0,512.1,512.1,515.6,-3.5,,22764.0,11617742.4,130.0,7.0,1.364522417153996,-0.6788207913110939,89367.24923076923,510.35593041644705
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,KSBBL,Kamana Sewa Bikas Bank Limited,490.1,494.0,481.0,490.0,490.0,494.1,-4.100000000000023,,57844.0,28267976.2,195.0,13.0,2.652519893899204,-0.8297915401740584,144963.9805128205,488.69331650646564
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,KSY,Kumari Sabal Yojana,9.47,9.65,9.47,9.64,9.64,9.65,-0.009999999999999787,,1200.0,11495.0,7.0,0.17999999999999972,1.9007391763463537,-0.10362694300517913,1642.142857142857,9.579166666666667
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,LBBL,Lumbini Bikas Bank Ltd.,512.0,512.0,495.0,498.0,498.0,502.9,-4.899999999999977,,67640.0,33701564.6,176.0,17.0,3.3203125,-0.9743487770928569,191486.1625,498.24903311649916
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,LEC,Liberty Energy Company Limited,238.1,246.1,237.1,244.0,244.0,242.0,2.0,,354767.0,85673195.6,784.0,9.0,3.77992440151197,0.8264462809917356,109277.03520408162,241.49144537118727
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,LICN,Life Insurance Corporation (Nepal) Limited,833.2,842.0,833.0,833.0,833.0,847.0,-14.0,,15984.0,13388079.8,89.0,9.0,1.0801728276524243,-1.6528925619834711,150427.86292134834,837.5925800800801
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,995.0,995.0,976.0,993.9,993.9,995.0,-1.1000000000000227,,190.0,185795.9,7.0,19.0,1.9095477386934674,-0.11055276381909775,26542.27142857143,977.8731578947368
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,LSL,Laxmi Sunrise Bank Limited,224.0,224.0,216.4,218.1,218.1,220.0,-1.9000000000000057,,94357.0,20597109.3,221.0,7.599999999999994,3.3928571428571406,-0.8636363636363662,93199.58959276018,218.28914971862184
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,LUK,Laxmi Unnati Kosh,9.71,9.85,9.71,9.85,9.85,9.71,0.1399999999999988,,1000.0,9744.0,5.0,0.1399999999999988,1.4418125643666198,1.4418125643666198,1948.8,9.744
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,LVF2,Laxmi Value Fund 2,9.8,10.09,9.8,9.9,9.9,9.9,0.0,,8100.0,81469.0,12.0,0.28999999999999915,2.959183673469379,0.0,6789.083333333333,10.0579012345679
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,MABEL,Mabilung Energy Limited,752.0,752.0,708.1,717.0,717.0,739.0,-22.0,,18915.0,13590391.4,309.0,43.89999999999998,5.8377659574468055,-2.9769959404600814,43981.84919093851,718.4980914618028
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,MAKAR,Makar Jitumaya Suri Hydropower Limited,490.0,525.0,486.7,508.0,508.0,486.4,21.600000000000023,,34261.0,17546944.8,312.0,38.30000000000001,7.816326530612247,4.440789473684215,56240.2076923077,512.155068445171
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,MANDU,Mandu Hydropower Limited,824.0,851.0,824.0,851.0,851.0,840.0,11.0,,7573.0,6355874.7,104.0,27.0,3.2766990291262137,1.3095238095238095,61114.17980769231,839.2809586689556
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,942.0,959.0,941.0,945.0,945.0,956.0,-11.0,,766.0,728227.4,19.0,18.0,1.910828025477707,-1.1506276150627615,38327.757894736846,950.6885117493473
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,298.0,307.0,296.0,305.9,305.9,301.0,4.899999999999977,,40787.0,12334594.7,365.0,11.0,3.691275167785235,1.6279069767441783,33793.4101369863,302.41485522347807
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,MBL,Machhapuchhre Bank Limited,254.1,258.0,250.9,252.5,252.5,258.0,-5.5,,243065.0,61428810.3,259.0,7.099999999999994,2.7941755214482464,-2.131782945736434,237176.87374517374,252.72585645814905
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,MBLD87,8.5% Machhapuchchhre Debenture 2087,1106.0,1106.0,1106.0,1106.0,1106.0,1128.0,-22.0,,25.0,27650.0,1.0,0.0,0.0,-1.950354609929078,27650.0,1106.0
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,MBLEF,MBL Equity Fund,10.0,10.33,9.95,10.21,10.21,10.1,0.11000000000000121,,123400.0,1267824.0,34.0,0.3800000000000008,3.8000000000000074,1.0891089108911012,37288.94117647059,10.274100486223663
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,MCHL,Menchhiyam Hydropower Limited,387.0,389.8,375.0,376.1,376.1,385.0,-8.899999999999977,,4984.0,1907608.3,37.0,14.800000000000011,3.8242894056847576,-2.3116883116883056,51556.98108108108,382.746448635634
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,MDB,Miteri Development Bank Limited,622.0,625.0,605.3,618.9,618.9,628.0,-9.100000000000023,,10996.0,6767214.2,77.0,19.700000000000045,3.167202572347274,-1.4490445859872647,87885.8987012987,615.4250818479447
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,MEHL,Manakamana Engineering Hydropower Limited,443.0,443.0,425.0,432.0,432.0,434.9,-2.8999999999999773,,15186.0,6517912.0,112.0,18.0,4.063205417607223,-0.6668199586111698,58195.642857142855,429.2053206901093
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,MEL,Modi Energy Limited,286.6,286.6,275.0,280.0,280.0,281.0,-1.0,,25396.0,7061430.0,262.0,11.600000000000023,4.047452896022338,-0.3558718861209964,26952.022900763357,278.05284296739643
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,MEN,Mountain Energy Nepal Limited,600.0,607.0,595.0,598.0,598.0,600.8,-2.7999999999999545,,105563.0,63273543.8,343.0,12.0,2.0,-0.46604527296936665,184470.97317784256,599.3912999820012
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,MERO,Mero Microfinance Bittiya Sanstha Ltd.,769.8,769.8,740.1,750.0,750.0,756.0,-6.0,,4921.0,3672244.9,65.0,29.699999999999932,3.858144972720178,-0.7936507936507936,56496.07538461538,746.2395651290387
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,MFIL,Manjushree Finance Ltd.,808.5,830.0,808.5,830.0,830.0,825.0,5.0,,66919.0,54986039.9,217.0,21.5,2.6592455163883733,0.6060606060606061,253391.88894009215,821.6805376649382
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,MHCL,Molung Hydropower Company Limited,368.1,371.0,365.0,365.0,365.0,375.0,-10.0,,7907.0,2909597.6,89.0,6.0,1.6299918500407498,-2.666666666666667,32692.107865168542,367.9774377134185
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,MHL,Mandakini Hydropower Limited,515.6,526.0,515.6,521.0,521.0,526.1,-5.100000000000023,,19159.0,9955500.4,123.0,10.399999999999977,2.0170674941815316,-0.9693974529557161,80939.02764227643,519.6252622788246
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,MHNL,Mountain Hydro Nepal Limited,277.0,287.5,273.0,273.6,273.6,282.0,-8.399999999999977,,44497.0,12320558.1,213.0,14.5,5.234657039711191,-2.978723404255311,57842.99577464788,276.88514057127446
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,MKCL,Muktinath Krishi Company Limited,1370.0,1370.0,1355.0,1356.2,1356.2,1369.2,-13.0,,4763.0,6471141.5,86.0,15.0,1.094890510948905,-0.9494595384165937,75245.83139534884,1358.6272307369304
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,MKHC,Maya Khola Hydropower Company Limited,341.5,345.0,335.0,338.0,338.0,342.0,-4.0,,22173.0,7508945.6,167.0,10.0,2.9282576866764276,-1.1695906432748537,44963.74610778443,338.65266765886435
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,MKHL,Mai Khola Hydropower Limited,777.0,777.0,719.9,760.0,760.0,792.0,-32.0,,17772.0,13035280.2,209.0,57.10000000000002,7.348777348777352,-4.040404040404041,62369.76172248804,733.4728899392302
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,MKJC,Mailung Khola Jal Vidhyut Company Limited,530.0,540.6,509.5,520.0,520.0,519.9,0.10000000000002274,,15576.0,8042886.0,129.0,31.100000000000023,5.8679245283018915,0.01923446816695956,62347.95348837209,516.3640215716487
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1320.0,1320.0,1288.1,1295.0,1295.0,1321.0,-26.0,,3071.0,3982633.2,62.0,31.90000000000009,2.4166666666666736,-1.968205904617714,64236.01935483871,1296.8522305437968
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,MLBL,Mahalaxmi Bikas Bank Ltd.,380.0,384.9,376.0,377.2,377.2,382.2,-5.0,,37764.0,14326519.6,178.0,8.899999999999977,2.342105263157889,-1.3082155939298796,80486.06516853932,379.3697595593687
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1460.0,1460.0,1435.2,1436.8,1436.8,1459.9,-23.100000000000136,,937.0,1348426.6,22.0,24.799999999999955,1.6986301369862984,-1.5823001575450464,61292.11818181819,1439.089220917823
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1875.0,1875.0,1840.1,1845.0,1845.0,1840.0,5.0,,702.0,1299322.0,30.0,34.90000000000009,1.8613333333333382,0.2717391304347826,43310.73333333333,1850.88603988604
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,MMF1,Mega Mutual Fund -1,9.85,9.85,9.39,9.68,9.68,9.66,0.019999999999999574,,86807.0,828405.72,49.0,0.4599999999999991,4.670050761421311,0.20703933747411568,16906.239183673468,9.543075097630375
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,542.0,549.9,535.0,535.0,535.0,551.0,-16.0,,2685.0,1451766.0,49.0,14.899999999999977,2.7490774907749036,-2.9038112522686026,29627.877551020407,540.6949720670391
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,MNBBL,Muktinath Bikas Bank Ltd.,386.0,387.0,377.8,381.0,381.0,385.5,-4.5,,65444.0,24888692.2,348.0,9.199999999999989,2.3834196891191683,-1.1673151750972763,71519.23045977011,380.3051800012224
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,MNMF1,Muktinath Mutual Fund 1,9.81,9.99,9.64,9.9,9.9,10.0,-0.09999999999999964,,7300.0,71854.0,22.0,0.34999999999999964,3.567787971457692,-0.9999999999999963,3266.090909090909,9.843013698630138
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,MPFL,Multipurpose Finance Company  Limited,651.2,675.0,651.2,664.2,664.2,663.9,0.3000000000000682,,55085.0,36487734.6,281.0,23.799999999999955,3.6547911547911474,0.045187528242215426,129849.58932384342,662.3896632477081
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,MSHL,Mid Solu Hydropower Limited,779.9,779.9,755.0,771.9,771.9,766.0,5.899999999999977,,1277.0,971987.7,25.0,24.899999999999977,3.19271701500192,0.7702349869451668,38879.508,761.1493343774471
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1293.0,1345.0,1241.9,1317.0,1317.0,1319.0,-2.0,,640.0,836990.6,39.0,103.09999999999991,7.973704563031703,-0.1516300227445034,21461.297435897435,1307.7978125
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,NABBC,Narayani Development Bank Limited,1190.5,1234.0,1178.0,1199.6,1199.6,1209.9,-10.300000000000182,,37853.0,46120546.9,168.0,56.0,4.703905921881563,-0.8513100256219671,274527.06488095236,1218.4119330039891
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,NABIL,Nabil Bank Limited,532.0,538.0,526.2,529.5,529.5,528.0,1.5,,85950.0,45681664.7,598.0,11.799999999999955,2.2180451127819465,0.2840909090909091,76390.74364548495,531.491154159395
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,NABILD2089,7% Nabil Debenture 2089,1050.2,1060.0,1050.2,1060.0,1060.0,1058.6,1.400000000000091,,100.0,105300.0,3.0,9.799999999999955,0.9331555894115363,0.132250141696589,35100.0,1053.0
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,790.0,800.0,781.4,792.0,792.0,796.0,-4.0,,2989.0,2345904.3,35.0,18.600000000000023,2.354430379746838,-0.5025125628140703,67025.83714285714,784.8458681833389
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,NBF2,NABIL BALANCED FUND-2,10.2,10.2,9.95,10.0,10.0,10.05,-0.05000000000000071,,21800.0,217342.8,10.0,0.25,2.450980392156863,-0.4975124378109523,21734.28,9.969853211009173
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,NBF3,Nabil Balanced Fund-3,9.9,10.0,9.9,10.0,10.0,10.0,0.0,,23300.0,231966.0,37.0,0.09999999999999964,1.0101010101010066,0.0,6269.351351351352,9.955622317596566
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,NBL,Nepal Bank Limited,289.0,289.0,279.2,279.4,279.4,284.0,-4.600000000000023,,287344.0,80612709.0,406.0,9.800000000000011,3.3910034602076164,-1.6197183098591628,198553.47044334977,280.54425705774264
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1620.0,1620.0,1546.0,1572.0,1572.0,1594.0,-22.0,,493.0,772457.1,22.0,74.0,4.567901234567901,-1.3801756587202008,35111.68636363636,1566.8501014198782
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,NFS,Nepal Finance Ltd.,631.0,631.0,610.0,619.7,619.7,625.0,-5.2999999999999545,,18294.0,11321792.1,138.0,21.0,3.328050713153724,-0.8479999999999926,82041.97173913043,618.8800754345687
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,NGPL,Ngadi Group Power Ltd.,470.0,477.0,462.0,465.0,465.0,470.0,-5.0,,424821.0,197741773.1,977.0,15.0,3.1914893617021276,-1.0638297872340425,202396.90184237462,465.4708055863528
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,NHDL,Nepal Hydro Developers Ltd.,657.8,657.8,635.0,640.0,640.0,645.0,-5.0,,11020.0,7132360.9,85.0,22.799999999999955,3.466099118273025,-0.7751937984496124,83910.12823529412,647.2196823956443
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,NHPC,National Hydro Power Company Limited,301.0,316.6,301.0,310.5,310.5,307.0,3.5,,1641255.0,513299456.2,3289.0,15.600000000000023,5.1827242524917025,1.1400651465798046,156065.50811796897,312.7481446819659
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1053.7,1053.7,1053.7,1053.7,1053.7,1050.0,3.7000000000000455,,25.0,26342.5,1.0,0.0,0.0,0.3523809523809567,26342.5,1053.7
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,NIBLGF,NIBL Growth Fund,9.66,9.66,9.45,9.45,9.45,9.85,-0.40000000000000036,,4350.0,41493.0,16.0,0.21000000000000085,2.1739130434782696,-4.0609137055837605,2593.3125,9.538620689655172
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,NIBLSTF,NIBL Stable Fund,9.25,9.43,9.1,9.28,9.28,9.25,0.02999999999999936,,11250.0,105592.0,19.0,0.33000000000000007,3.5675675675675684,0.3243243243243174,5557.473684210527,9.385955555555556
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,NIBSF2,NIBL Samriddhi Fund -2,9.41,9.59,9.41,9.47,9.47,9.5,-0.02999999999999936,,7100.0,67332.5,19.0,0.17999999999999972,1.9128586609989344,-0.3157894736842038,3543.815789473684,9.483450704225351
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,NICA,NIC Asia Bank Ltd.,382.5,382.5,367.6,369.1,369.1,375.0,-5.899999999999977,,135801.0,50355430.7,399.0,14.899999999999977,3.8954248366013013,-1.5733333333333273,126204.08696741855,370.8030920243592
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,NICAD2091,7% NIC ASIA Debenture 2091,1042.1,1043.9,1042.1,1043.9,1043.9,1050.1,-6.199999999999818,,175.0,182487.5,5.0,1.800000000000182,0.17272814509165935,-0.5904199600037919,36497.5,1042.7857142857142
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,NICAD85/86,10% NIC Asia Debenture 2085/86,1125.0,1125.0,1125.0,1125.0,1125.0,1124.0,1.0,,25.0,28125.0,1.0,0.0,0.0,0.0889679715302491,28125.0,1125.0
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,NICBF,NIC Asia Balanced Fund,9.64,9.64,9.29,9.42,9.42,9.83,-0.41000000000000014,,42448.0,400668.4,15.0,0.3500000000000014,3.630705394190886,-4.170905391658191,26711.22666666667,9.439040708631738
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,NICFC,NIC Asia Flexi CAP Fund,9.41,9.78,9.41,9.45,9.45,9.5,-0.05000000000000071,,10693.0,102710.52,25.0,0.3699999999999992,3.931987247608918,-0.5263157894736916,4108.4208,9.605397923875433
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,NICGF2,NIC ASIA Growth Fund-2,9.31,9.5,9.31,9.48,9.48,9.47,0.009999999999999787,,5001.0,47363.49,19.0,0.1899999999999995,2.040816326530607,0.10559662090812867,2492.8152631578946,9.470803839232152
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,NICL,Nepal Insurance Co. Ltd.,512.1,515.0,500.3,502.5,502.5,511.5,-9.0,,9555.0,4843119.7,101.0,14.699999999999989,2.8705330990040983,-1.7595307917888565,47951.68019801981,506.86757718472006
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,601.0,618.9,591.1,615.0,615.0,608.7,6.2999999999999545,,20125.0,12207845.5,255.0,27.799999999999955,4.625623960066548,1.0349926071956554,47873.90392156863,606.6010186335403
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,NICSF,NIC Asia Select Fund 30,9.3,9.4,9.27,9.3,9.3,9.3,0.0,,4500.0,41845.0,20.0,0.13000000000000078,1.3978494623655997,0.0,2092.25,9.29888888888889
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,NIFRA,Nepal Infrastructure Bank Limited,273.0,273.3,267.1,269.0,269.0,272.9,-3.8999999999999773,,113310.0,30522716.0,715.0,6.199999999999989,2.271062271062267,-1.429094906559171,42689.113286713284,269.37354161150824
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,NIL,Neco Insurance Limited,625.0,636.0,625.0,635.0,635.0,634.0,1.0,,16803.0,10572360.9,73.0,11.0,1.76,0.15772870662460567,144826.8616438356,629.1948402071059
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,NIMB,Nepal Investment Mega Bank Limited,220.0,220.0,210.7,213.7,213.7,216.1,-2.4000000000000057,,173460.0,37003727.5,631.0,9.300000000000011,4.227272727272732,-1.1105969458584015,58642.9912836767,213.3271503516661
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,166.2,166.2,157.1,163.3,163.3,163.0,0.30000000000001137,,8121.0,1282807.7,58.0,9.099999999999994,5.475330926594461,0.1840490797546082,22117.374137931034,157.96179041989902
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,NLG,NLG Insurance Company Ltd.,644.7,644.9,629.3,640.0,640.0,640.0,0.0,,11102.0,7029256.5,125.0,15.600000000000023,2.4197301070265276,0.0,56234.052,633.1522698612863
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,NLIC,Nepal Life Insurance Co. Ltd.,800.0,804.0,777.0,786.0,786.0,793.0,-7.0,,20343.0,16015262.4,208.0,27.0,3.375,-0.8827238335435058,76996.45384615385,787.2615838371921
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,NLICL,National Life Insurance Co. Ltd.,597.0,598.5,590.3,595.0,595.0,596.0,-1.0,,12040.0,7167070.3,70.0,8.200000000000045,1.3735343383584666,-0.16778523489932887,102386.71857142857,595.2716196013289
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,NMB,NMB Bank Limited,257.0,257.0,250.0,251.0,251.0,252.0,-1.0,,24529.0,6171164.9,154.0,7.0,2.7237354085603114,-0.3968253968253968,40072.499350649356,251.58648538464675
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,NMB50,NMB 50,10.27,10.36,10.27,10.36,10.36,10.4,-0.040000000000000924,,1400.0,14483.0,5.0,0.08999999999999986,0.876338851022394,-0.38461538461539346,2896.6,10.345
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,NMBHF2,NMB Hybrid Fund L- II,9.88,10.0,9.36,9.99,9.99,9.99,0.0,,6500.0,63244.0,31.0,0.6400000000000006,6.477732793522273,0.0,2040.1290322580646,9.729846153846154
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,NMBMF,NMB  Microfinance Bittiya Sanstha Ltd.,685.0,685.0,666.5,668.5,668.5,677.0,-8.5,,2824.0,1888285.5,21.0,18.5,2.7007299270072993,-1.255539143279173,89918.35714285714,668.6563385269122
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,NMFBS,National Laghubitta Bittiya Sanstha Limited,1151.0,1164.0,1147.0,1150.0,1150.0,1150.3,-0.2999999999999545,,6038.0,6944369.7,48.0,17.0,1.4769765421372718,-0.026080153003560338,144674.36875,1150.1109142100033
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,NMIC,Nepal Micro Insurance Company Limited,1226.0,1226.0,1192.0,1195.0,1195.0,1226.0,-31.0,,6238.0,7517670.0,144.0,34.0,2.7732463295269167,-2.528548123980424,52206.041666666664,1205.1410708560436
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,639.0,639.0,625.0,632.0,632.0,633.0,-1.0,,7325.0,4600927.4,73.0,14.0,2.190923317683881,-0.1579778830963665,63026.402739726036,628.1129556313994
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,NRIC,Nepal Reinsurance Company Limited,1079.0,1079.0,1020.0,1040.0,1040.0,1068.0,-28.0,,88515.0,91469396.8,839.0,59.0,5.4680259499536605,-2.6217228464419478,109021.92705601906,1033.3773575100265
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,NRM,Nepal Republic Media Limited,415.8,423.9,414.2,417.2,417.2,423.9,-6.699999999999989,,22867.0,9526737.4,180.0,9.699999999999989,2.33285233285233,-1.5805614531729155,52926.31888888889,416.6150959898544
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,NRN,NRN Infrastructure and Development Limited,1635.0,1637.5,1595.0,1604.0,1604.0,1627.0,-23.0,,139756.0,224795607.3,1162.0,42.5,2.599388379204893,-1.4136447449293177,193455.7722030981,1608.4862710724406
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,NSIF2,NMB Sulav Investment Fund - 2,10.74,11.0,10.74,10.87,10.87,10.95,-0.08000000000000007,,10865.0,118067.25,10.0,0.2599999999999998,2.420856610800743,-0.7305936073059367,11806.725,10.866751035434882
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,NSY,Nepal Life Samriddhi Lagani Yojana,9.72,9.73,9.62,9.72,9.72,9.91,-0.1899999999999995,,6930.0,67003.5,46.0,0.11000000000000121,1.1316872427983662,-1.917255297679107,1456.5978260869565,9.668614718614718
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,NTC,Nepal Doorsanchar Company Limited,890.0,890.0,875.5,880.0,880.0,879.8,0.20000000000004547,,18347.0,16149296.6,161.0,14.5,1.6292134831460674,0.022732439190730334,100306.1900621118,880.2145636888864
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,695.0,700.0,687.2,694.0,694.0,700.0,-6.0,,1843.0,1276950.4,37.0,12.799999999999955,1.8417266187050294,-0.8571428571428572,34512.17297297297,692.8651112316874
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,NWCL,Nepal Warehousing Company Limited ,823.2,836.8,817.0,829.7,829.7,840.0,-10.299999999999955,,2416.0,1995959.0,66.0,19.799999999999955,2.4052478134110733,-1.2261904761904707,30241.803030303032,826.1419701986755
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,NYADI,Nyadi Hydropower Limited,426.5,426.5,410.2,412.2,412.2,418.2,-6.0,,6014.0,2489778.6,87.0,16.30000000000001,3.8218053927315387,-1.4347202295552368,28618.14482758621,413.99710675091455
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,OHL,Oriental Hotels Limited,724.0,733.0,704.1,714.9,714.9,722.0,-7.100000000000023,,1787.0,1276235.0,26.0,28.899999999999977,3.9917127071823177,-0.9833795013850446,49085.96153846154,714.1773922775601
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,OMPL,Om Megashree Pharmaceuticals Limited,1290.0,1290.0,1266.0,1266.1,1266.1,1290.0,-23.90000000000009,,10734.0,13631127.0,149.0,24.0,1.8604651162790697,-1.8527131782945807,91484.07382550335,1269.9019005030743
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,PBD88,10% Prime Debenture 2088,1220.0,1260.0,1220.0,1260.0,1260.0,1240.1,19.90000000000009,,125.0,154625.0,5.0,40.0,3.278688524590164,1.6047092976372948,30925.0,1237.0
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,PCBL,Prime Commercial Bank Ltd.,255.9,255.9,247.2,247.5,247.5,252.9,-5.400000000000006,,65934.0,16443531.4,209.0,8.700000000000017,3.3997655334114953,-2.1352313167259807,78677.18373205741,249.39380896047564
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,PCIL,Palpa Cement Industries Limited,300.0,330.0,300.0,330.0,330.0,0.0,330.0,,250.0,81310.0,25.0,30.0,10.0,,3252.4,325.24
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,PFL,Pokhara Finance Ltd.,402.0,402.0,390.0,396.0,396.0,398.0,-2.0,,7887.0,3101104.7,70.0,12.0,2.9850746268656714,-0.5025125628140703,44301.49571428572,393.1919234182833
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,PHCL,Peoples Hydropower Company Limited,319.1,326.0,314.6,322.0,322.0,324.0,-2.0,,90519.0,28819016.3,497.0,11.399999999999977,3.5725477906612277,-0.6172839506172839,57985.94828973843,318.37532783172594
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,PMHPL,Panchakanya Mai Hydropower Ltd,351.9,378.9,351.9,366.0,366.0,359.0,7.0,,40034.0,14364555.8,198.0,27.0,7.672634271099745,1.9498607242339834,72548.26161616162,358.80890742868564
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,PMLI,Prabhu Mahalaxmi Life Insurance Limited,486.0,490.0,482.0,485.0,485.0,486.0,-1.0,,9912.0,4817272.4,189.0,8.0,1.646090534979424,-0.205761316872428,25488.213756613757,486.0040758676352
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,PPCL,Panchthar Power Compant Limited,417.6,417.6,397.0,407.0,407.0,409.9,-2.8999999999999773,,36284.0,14767087.6,101.0,20.600000000000023,4.932950191570886,-0.7074896316174621,146208.78811881188,406.986208797266
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,PPL,People's Power Limited,380.4,383.0,364.9,367.1,367.1,377.0,-9.899999999999977,,74438.0,27506956.6,295.0,18.100000000000023,4.758149316508945,-2.625994694960206,93243.9206779661,369.5284209677853
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,PRIN,Prabhu Insurance Ltd.,700.0,700.0,687.0,695.3,695.3,697.0,-1.7000000000000455,,7946.0,5483706.8,62.0,13.0,1.8571428571428572,-0.24390243902439676,88446.88387096774,690.1216712811478
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,PROFL,Progressive Finance Limited,460.0,460.0,452.8,454.1,454.1,462.0,-7.899999999999977,,6707.0,3058616.8,52.0,7.199999999999989,1.5652173913043455,-1.7099567099567052,58819.553846153845,456.033517220814
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,PRSF,Prabhu Smart Fund,12.15,13.31,12.15,12.79,12.79,12.37,0.41999999999999993,,53108.0,675886.92,29.0,1.1600000000000001,9.54732510288066,3.395311236863379,23306.44551724138,12.72664984559765
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,PRVU,Prabhu  Bank Limited,208.7,216.0,208.7,211.0,211.0,212.9,-1.9000000000000057,,151190.0,31925998.8,482.0,7.300000000000011,3.4978437949209447,-0.8924377642085513,66236.51203319502,211.16475163701304
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,PSF,Prabhu Select Fund,11.96,12.24,11.96,12.2,12.2,12.06,0.1399999999999988,,91315.0,1106153.55,52.0,0.27999999999999936,2.341137123745814,1.1608623548921955,21272.183653846154,12.113601817883152
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,PURE,Pure Energy Limited,947.1,947.1,917.0,925.0,925.0,947.1,-22.100000000000023,,21116.0,19566275.5,205.0,30.100000000000023,3.1781226903178146,-2.3334389188047746,95445.24634146341,926.6089931805266
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,RADHI,Radhi Bidyut Company Ltd,845.0,845.0,820.0,825.1,825.1,840.0,-14.899999999999977,,162553.0,134720842.2,514.0,25.0,2.9585798816568047,-1.7738095238095213,262102.80583657586,828.7810264959735
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,RAWA,Rawa Energy Development Limited,667.0,669.0,667.0,669.0,669.0,679.9,-10.899999999999977,,240.0,160244.5,14.0,2.0,0.29985007496251875,-1.6031769377849652,11446.035714285714,667.6854166666667
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,RBBF40,RBB Focus 40,9.58,9.77,9.58,9.6,9.6,9.6,0.0,,2100.0,20327.0,14.0,0.1899999999999995,1.9832985386221242,0.0,1451.9285714285713,9.67952380952381
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,RBCL,Rastriya Beema Company Limited,15500.0,15749.0,15251.0,15251.0,15251.0,15490.0,-239.0,,138.0,2122458.6,10.0,498.0,3.2129032258064516,-1.5429309231762427,212245.86000000002,15380.134782608697
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,RFPL,River Falls Power Limited,392.0,403.4,391.1,392.3,392.3,400.0,-7.699999999999989,,100706.0,39984914.6,390.0,12.299999999999955,3.1377551020408045,-1.9249999999999972,102525.42205128206,397.046001231307
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,RHGCL,Rapti Hydro And General Construction Limited,303.0,316.0,301.0,303.0,303.0,306.2,-3.1999999999999886,,52929.0,16141274.9,252.0,15.0,4.9504950495049505,-1.045068582625731,64052.67817460318,304.9608891156077
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,291.0,297.0,291.0,293.0,293.0,295.0,-2.0,,29559.0,8666644.1,188.0,6.0,2.0618556701030926,-0.6779661016949152,46099.17074468085,293.19814946378426
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,RIDI,Ridi Power Company Limited,372.0,385.0,368.8,371.0,371.0,372.0,-1.0,,1016874.0,381497832.8,2170.0,16.19999999999999,4.354838709677416,-0.2688172043010753,175805.4529032258,375.1672604472137
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,RLEL,Ridge Line Energy Limited,793.3,855.5,793.3,855.5,855.5,777.8,77.70000000000005,,1290.0,1102068.0,129.0,62.200000000000045,7.840665574183796,9.989714579583447,8543.162790697674,854.3162790697675
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,RLFL,Reliance Finance Ltd.,463.8,463.8,447.1,457.9,457.9,455.5,2.3999999999999773,,15729.0,7108290.2,95.0,16.69999999999999,3.6006899525657587,0.5268935236004341,74824.10736842106,451.92257613325705
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,RMF1,RBB Mutual Fund 1,9.87,9.87,9.68,9.71,9.71,9.87,-0.15999999999999837,,10400.0,101170.0,13.0,0.1899999999999995,1.9250253292806434,-1.621073961499477,7782.307692307692,9.727884615384616
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,RMF2,RBB Mutual Fund 2,10.25,10.38,10.22,10.22,10.22,10.05,0.16999999999999993,,16500.0,170361.0,6.0,0.16000000000000014,1.560975609756099,1.6915422885572133,28393.5,10.324909090909092
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,RNLI,Reliable Nepal Life Insurance Limited,474.0,475.0,467.5,468.0,468.0,475.0,-7.0,,18488.0,8687465.8,359.0,7.5,1.5822784810126582,-1.4736842105263157,24199.069080779947,469.89754435309396
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,717.0,717.0,695.0,703.1,703.1,705.0,-1.8999999999999773,,7725.0,5437432.7,79.0,22.0,3.0683403068340307,-0.26950354609928756,68828.26202531646,703.874783171521
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,RSML,Reliance Spinning Mills Limited,4375.1,4718.3,4375.1,4691.0,4691.0,4289.4,401.60000000000036,,93429.0,435952980.3,2361.0,343.1999999999998,7.844392128179923,9.362614817923262,184647.59860228718,4666.141993385351
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,RSY,Reliable Samriddhi Yojana,10.04,10.43,10.04,10.3,10.3,10.23,0.07000000000000028,,105500.0,1086738.0,43.0,0.39000000000000057,3.8844621513944286,0.684261974584558,25272.976744186046,10.30083412322275
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,RURU,Ru Ru Jalbidhyut Pariyojana Limited,679.9,679.9,667.0,672.0,672.0,671.1,0.8999999999999773,,16509.0,11090850.0,74.0,12.899999999999977,1.8973378438005557,0.13410818059901314,149876.35135135136,671.8062874795567
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,SABBL,Salapa Bikas Bank Limited,1527.0,1632.0,1495.0,1589.0,1589.0,1527.0,62.0,,46790.0,72248283.3,1481.0,137.0,8.97184020956123,4.060248853962016,48783.445847400406,1544.09667236589
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,SADBL,Shangrila Development Bank Ltd.,433.0,434.0,423.5,427.0,427.0,432.0,-5.0,,40520.0,17326465.4,189.0,10.5,2.424942263279446,-1.1574074074074074,91674.4201058201,427.6027986179664
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,SAGAR,Sagar Distillery Limited,1916.0,1990.0,1915.0,1929.9,1929.9,1949.0,-19.09999999999991,,27171.0,52697199.5,306.0,75.0,3.914405010438413,-0.9799897383273427,172213.0702614379,1939.4648522321593
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,SAGF,Sanima Growth Fund,10.1,10.3,10.1,10.3,10.3,10.22,0.08000000000000007,,53700.0,552801.0,18.0,0.20000000000000107,1.980198019801991,0.7827788649706464,30711.166666666668,10.294245810055866
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,SAHAS,Sahas Urja Limited,635.0,635.0,619.0,622.1,622.1,627.8,-5.699999999999932,,129814.0,81334100.8,735.0,16.0,2.5196850393700787,-0.9079324625676859,110658.64054421768,626.5433682037376
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,SAIL,Shreenagar Agritech Industries Limited,1322.0,1395.0,1314.0,1320.0,1320.0,1348.9,-28.90000000000009,,142633.0,192319666.2,1502.0,81.0,6.127080181543117,-2.1424864704574165,128042.3876165113,1348.3532296172693
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,SALICO,Sagarmatha Lumbini Insurance Co. Limited,623.9,623.9,608.1,614.9,614.9,617.0,-2.1000000000000227,,4363.0,2675409.7,35.0,15.799999999999955,2.532457124539182,-0.34035656401945263,76440.27714285714,613.2041485216595
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,SANIMA,Sanima Bank Limited,357.0,357.0,350.2,351.9,351.9,354.0,-2.1000000000000227,,68209.0,23983351.0,194.0,6.800000000000011,1.904761904761908,-0.5932203389830573,123625.52061855671,351.61563723262327
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,SANVI,Sanvi Energy Limited,812.9,812.9,761.1,776.9,776.9,797.0,-20.100000000000023,,71389.0,55130173.9,600.0,51.799999999999955,6.372247508918681,-2.521957340025097,91883.62316666666,772.2502612447296
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,SAPDBL,Saptakoshi Development Bank Ltd,894.9,895.0,869.0,879.0,879.0,894.9,-15.899999999999977,,42074.0,36706588.1,280.0,26.0,2.905352553357917,-1.776734830707339,131094.95750000002,872.429246090222
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,SARBTM,Sarbottam Cement Limited,875.0,888.0,865.2,880.0,880.0,875.0,5.0,,19829.0,17415948.4,157.0,22.799999999999955,2.6057142857142805,0.5714285714285714,110929.60764331209,878.306944374401
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,SBCF,Sunrise Bluechip Fund,9.81,9.81,9.65,9.74,9.74,9.99,-0.25,,84250.0,821923.5,28.0,0.16000000000000014,1.6309887869520912,-2.5025025025025025,29354.410714285714,9.755768545994066
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,SBI,Nepal SBI Bank Limited,415.0,415.0,400.0,407.0,407.0,408.8,-1.8000000000000114,,32030.0,13020813.0,109.0,15.0,3.614457831325301,-0.440313111545991,119457.0,406.5192944114892
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,SBID89,9% Nepal SBI Bank Rinpatra 2089,1132.1,1132.1,1132.1,1132.1,1132.1,1146.0,-13.900000000000091,,20.0,22642.0,1.0,0.0,0.0,-1.212914485165802,22642.0,1132.1
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,SBL,Siddhartha Bank Limited,404.0,404.0,389.8,393.0,393.0,397.0,-4.0,,102319.0,40081598.0,227.0,14.199999999999989,3.5148514851485118,-1.0075566750629723,176570.91629955947,391.73172138117064
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,SBLD2091,7.25% SBL Debenture 2091,1048.5,1069.0,1048.5,1069.0,1069.0,1058.1,10.900000000000091,,43.0,45454.5,2.0,20.5,1.95517405817835,1.0301483791702193,22727.25,1057.0813953488373
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,SCB,Standard Chartered Bank Limited,650.0,656.0,649.0,655.5,655.5,655.0,0.5,,24520.0,16041886.4,106.0,7.0,1.0769230769230769,0.07633587786259542,151338.55094339623,654.2368026101142
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,SEF,Siddhartha Equity Fund,9.85,10.0,9.85,9.9,9.9,9.9,0.0,,16334.0,162694.9,7.0,0.15000000000000036,1.5228426395939123,0.0,23242.12857142857,9.960505693645157
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,SFCL,Samriddhi Finance Company Limited,409.0,409.0,396.0,397.0,397.0,403.8,-6.800000000000011,,4621.0,1838257.3,37.0,13.0,3.1784841075794623,-1.684001981178804,49682.62972972973,397.8050854793335
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,SFEF,Sunrise Focused Equity Fund,9.92,10.05,9.92,10.05,10.05,10.11,-0.05999999999999872,,7500.0,74883.0,15.0,0.13000000000000078,1.3104838709677498,-0.5934718100890082,4992.2,9.9844
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,SGHC,Swet-Ganga Hydropower & Construction Limited ,413.2,414.9,400.0,408.7,408.7,413.2,-4.5,,70675.0,28759198.9,341.0,14.899999999999977,3.606001936108417,-1.0890609874152952,84337.826686217,406.92180969225325
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,SGIC,Sanima GIC Insurance Limited,492.1,496.0,492.0,495.7,495.7,499.5,-3.8000000000000114,,10237.0,5053035.1,145.0,4.0,0.812842918106076,-0.760760760760763,34848.51793103448,493.605069844681
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,SHEL,Singati Hydro Energy Limited,336.9,336.9,327.0,329.0,329.0,331.0,-2.0,,458027.0,151212570.3,1192.0,9.899999999999977,2.938557435440777,-0.6042296072507553,126856.1831375839,330.13898809458834
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,SHINE,Shine Resunga Development Bank Ltd.,419.0,419.9,410.0,413.0,413.0,419.0,-6.0,,43971.0,18275387.7,174.0,9.899999999999977,2.3627684964200424,-1.431980906921241,105030.96379310344,415.62365422664936
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,SHIVM,SHIVAM CEMENTS LTD,695.0,700.0,682.1,685.0,685.0,695.0,-10.0,,367225.0,252741592.2,1375.0,17.899999999999977,2.5755395683453206,-1.4388489208633095,183812.06705454545,688.2472386139287
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,SHL,Soaltee Hotel Limited,510.0,512.0,495.0,501.0,501.0,509.0,-8.0,,67873.0,34107983.5,167.0,17.0,3.3333333333333335,-1.5717092337917484,204239.42215568863,502.5265348518557
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1547.2,1551.0,1547.0,1551.0,1551.0,1575.0,-24.0,,190.0,294057.0,11.0,4.0,0.25853154084798347,-1.5238095238095237,26732.454545454544,1547.6684210526316
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,SHPC,Sanima Mai Hydropower Ltd.,535.0,539.0,525.6,530.0,530.0,536.2,-6.2000000000000455,,47536.0,25187129.4,242.0,13.399999999999977,2.5046728971962575,-1.1562849682954206,104079.047107438,529.8537823964995
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,SICL,Shikhar Insurance Co. Ltd.,640.0,640.0,628.2,639.3,639.3,632.0,7.2999999999999545,,21600.0,13646515.2,74.0,11.799999999999955,1.843749999999993,1.1550632911392333,184412.36756756756,631.7831111111111
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,SIFC,Shree Investment Finance Co. Ltd.,562.0,569.8,550.1,564.9,564.9,564.7,0.1999999999999318,,15758.0,8804023.4,83.0,19.699999999999932,3.5053380782918033,0.035417035594108685,106072.57108433735,558.701827643102
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,SIGS2,Siddhartha Investment Growth Scheme - 2,10.05,10.06,10.05,10.06,10.06,10.03,0.030000000000001137,,6500.0,65341.0,7.0,0.009999999999999787,0.09950248756218692,0.29910269192423866,9334.42857142857,10.052461538461538
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,SIGS3,Siddhartha Investment Growth Scheme 3,10.5,10.5,10.35,10.38,10.38,10.49,-0.10999999999999943,,2000.0,20863.0,10.0,0.15000000000000036,1.428571428571432,-1.0486177311725398,2086.3,10.4315
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,SIKLES,Sikles Hydropower Limited,620.0,620.0,609.2,613.0,613.0,619.0,-6.0,,7357.0,4518801.7,92.0,10.799999999999955,1.7419354838709604,-0.9693053311793215,49117.409782608695,614.2179828734539
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,SINDU,Sindhu Bikash Bank Ltd,765.0,784.9,760.0,761.0,761.0,780.0,-19.0,,26801.0,20637993.2,202.0,24.899999999999977,3.2549019607843106,-2.435897435897436,102168.28316831683,770.0456400880564
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,SIPD,Shikhar power Development Limited,284.3,312.7,284.3,312.7,312.7,0.0,312.7,,140.0,42647.0,14.0,28.399999999999977,9.989447766443888,,3046.214285714286,304.62142857142857
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,318.1,325.0,318.0,318.2,318.2,324.0,-5.800000000000011,,35120.0,11256447.0,187.0,7.0,2.2005658597925177,-1.790123456790127,60194.90374331551,320.5138667425968
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,SJLIC,SuryaJyoti Life Insurance Company Limited,449.0,450.0,440.0,445.0,445.0,448.0,-3.0,,26699.0,11837875.6,202.0,10.0,2.2271714922048997,-0.6696428571428571,58603.34455445544,443.3827334357092
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,780.0,780.0,771.2,774.0,774.0,780.0,-6.0,,12147.0,9403811.3,121.0,8.799999999999955,1.1282051282051224,-0.7692307692307693,77717.44876033059,774.1673911253808
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,SKHEL,Suryakunda Hydro Electric Limited,750.0,810.2,750.0,810.2,810.2,736.6,73.60000000000002,,770.0,622358.0,77.0,60.200000000000045,8.026666666666673,9.991854466467556,8082.571428571428,808.2571428571429
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,SKHL,Super Khudi Hydropower Limited,959.8,1035.1,959.8,1035.1,1035.1,941.0,94.09999999999991,,8860.0,9167630.0,886.0,75.29999999999995,7.845384455094807,9.999999999999991,10347.212189616253,1034.7212189616253
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,830.0,840.0,825.1,831.0,831.0,840.0,-9.0,,5150.0,4296004.4,87.0,14.899999999999977,1.7951807228915637,-1.0714285714285714,49379.36091954023,834.1756116504855
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1327.1,1379.0,1300.0,1323.0,1323.0,1354.0,-31.0,,1955.0,2569023.7,51.0,79.0,5.9528294778087565,-2.2895125553914326,50373.0137254902,1314.0786189258313
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,SLCF,Sanima Large Cap Fund,9.72,9.96,9.72,9.96,9.96,9.91,0.05000000000000071,,8550.0,84523.0,13.0,0.2400000000000002,2.469135802469138,0.5045408678102997,6501.7692307692305,9.885730994152047
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,810.0,810.0,791.5,791.5,791.5,809.0,-17.5,,7155.0,5708953.9,102.0,18.5,2.2839506172839505,-2.1631644004944377,55970.13627450981,797.8971208944795
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,SMB,Support Microfinance Bittiya Sanstha Ltd.,1829.0,1837.0,1811.5,1836.0,1836.0,1829.0,7.0,,407.0,739225.4,15.0,25.5,1.3942044833242209,0.38272279934390374,49281.693333333336,1816.278624078624
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1717.1,1735.0,1713.0,1735.0,1735.0,1747.0,-12.0,,3005.0,5171063.6,44.0,22.0,1.2812299807815504,-0.6868918145392101,117524.17272727271,1720.8198336106489
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,SMH,Super Mai Hydropower Limited,616.0,616.0,605.0,610.0,610.0,615.9,-5.899999999999977,,9502.0,5794709.8,100.0,11.0,1.7857142857142856,-0.9579477187855135,57947.098,609.8410650389392
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,SMHL,Super Madi Hydropower Limited,515.0,515.9,502.5,505.0,505.0,509.0,-4.0,,105971.0,53819740.9,471.0,13.399999999999977,2.6019417475728113,-0.7858546168958742,114266.96581740976,507.87235092619676
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,SMJC,Sagarmatha Jalabidhyut Company Limited,499.8,515.0,483.0,501.9,501.9,490.0,11.899999999999977,,91370.0,45987743.7,391.0,32.0,6.402561024409764,2.428571428571424,117615.7127877238,503.3133818540002
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,893.0,893.0,865.0,878.9,878.9,879.0,-0.10000000000002274,,3127.0,2729200.5,40.0,28.0,3.135498320268757,-0.011376564277590755,68230.0125,872.7855772305725
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,SNLI,Sun Nepal Life Insurance Company Limited,475.0,475.0,461.3,464.0,464.0,467.9,-3.8999999999999773,,33642.0,15602514.1,356.0,13.699999999999989,2.884210526315787,-0.8335114340671036,43827.28679775281,463.7808126746329
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,SOHL,Solu Hydropower Limited,767.6,800.0,765.0,769.0,769.0,752.6,16.399999999999977,,469480.0,368202089.7,15180.0,35.0,4.559666492965086,2.179112410310919,24255.73713438735,784.2764115617279
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,SONA,Sonapur Minerals And Oil Limited,460.0,464.0,452.3,460.3,460.3,460.0,0.30000000000001137,,110798.0,50673173.3,502.0,11.699999999999989,2.5434782608695627,0.0652173913043503,100942.57629482071,457.3473645733677
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,SPC,Samling Power Company Limited,495.0,508.9,483.0,497.0,497.0,504.8,-7.800000000000011,,11753.0,5781287.3,123.0,25.899999999999977,5.232323232323228,-1.54516640253566,47002.33577235772,491.89885986556624
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,SPDL,Synergy Power Development Ltd.,425.0,428.0,417.0,418.8,418.8,425.0,-6.199999999999989,,100991.0,42434449.0,295.0,11.0,2.588235294117647,-1.458823529411762,143845.58983050848,420.1805012327831
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,SPHL,Sayapatri Hydropower Limited,535.0,539.0,530.0,538.5,538.5,545.0,-6.5,,4579.0,2449503.0,43.0,9.0,1.6822429906542056,-1.1926605504587156,56965.186046511626,534.9427822668705
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,SPIL,Siddhartha Premier Insurance Limited,710.0,720.0,710.0,720.0,720.0,715.0,5.0,,27156.0,19355101.8,61.0,10.0,1.4084507042253522,0.6993006993006993,317296.75081967213,712.7375828546178
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,SPL,Shuvam Power Limited,719.0,728.1,715.0,724.9,724.9,726.9,-2.0,,3075.0,2214696.9,58.0,13.100000000000023,1.8219749652294885,-0.2751410097675059,38184.42931034483,720.2266341463414
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,SRLI,Sanima Reliance Life Insurance Limited,401.0,405.0,396.0,402.0,402.0,401.0,1.0,,36369.0,14605891.0,313.0,9.0,2.2443890274314215,0.24937655860349126,46664.18849840255,401.60276609200145
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,SSHL,Shiva Shree Hydropower Ltd,231.8,231.8,219.7,223.3,223.3,227.3,-4.0,,568790.0,126948249.0,1397.0,12.100000000000023,5.220017256255402,-1.759788825340959,90872.04652827488,223.1900156472512
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,STC,Salt Trading Corporation,5765.0,5820.0,5740.0,5790.0,5790.0,5818.9,-28.899999999999636,,1533.0,8825696.0,29.0,80.0,1.3876843018213356,-0.49665744384676896,304334.3448275862,5757.140247879974
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2711.0,2715.0,2670.0,2700.0,2700.0,2760.0,-60.0,,1365.0,3678078.0,62.0,45.0,1.6599040944300998,-2.1739130434782608,59323.83870967742,2694.5626373626374
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,765.0,765.0,743.0,750.0,750.0,757.0,-7.0,,4729.0,3552999.7,59.0,22.0,2.8758169934640523,-0.9247027741083224,60220.333898305085,751.3215690420808
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,707.9,707.9,678.0,688.8,688.8,697.8,-9.0,,1050.0,718791.0,20.0,29.899999999999977,4.223760418138152,-1.2897678417884781,35939.55,684.5628571428572
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,SYPNL,SY Panel Nepal Limited,1885.0,1922.0,1830.0,1849.0,1849.0,1885.0,-36.0,,131213.0,244429989.8,1619.0,92.0,4.880636604774536,-1.909814323607427,150975.90475602224,1862.8488777788787
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,TAMOR,Sanima Middle Tamor Hydropower Limited,450.0,450.0,443.2,443.7,443.7,447.1,-3.400000000000034,,103386.0,46090418.5,327.0,6.800000000000011,1.5111111111111135,-0.7604562737642662,140949.29204892967,445.8090892383882
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,TPC,Terhathum Power Company Limited,393.0,400.0,391.0,392.6,392.6,399.5,-6.899999999999977,,80666.0,31863770.6,278.0,9.0,2.2900763358778624,-1.7271589486858516,114617.87985611512,395.00868519574544
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,TRH,Taragaon Regency Hotel Limited,756.2,765.0,756.2,765.0,765.0,766.0,-1.0,,1137.0,861749.4,13.0,8.799999999999955,1.1637133033588936,-0.13054830287206268,66288.4153846154,757.9150395778364
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,TSHL,Three Star Hydropower Limited,714.0,714.0,687.0,695.0,695.0,700.0,-5.0,,1645.0,1140503.9,24.0,27.0,3.7815126050420167,-0.7142857142857143,47520.99583333333,693.3154407294833
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,TTL,Trade Tower Limited,893.0,899.9,860.0,870.0,870.0,892.0,-22.0,,47562.0,41534369.0,552.0,39.89999999999998,4.4680851063829765,-2.4663677130044843,75243.42210144928,873.2679239729196
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,TVCL,Trishuli Jal Vidhyut Company Limited ,595.0,598.9,583.1,584.0,584.0,599.9,-15.899999999999977,,21143.0,12470883.9,152.0,15.799999999999955,2.655462184873942,-2.6504417402900446,82045.28881578948,589.8351180059594
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,UAIL,United Ajod Insurance Limited,465.0,467.0,455.7,466.0,466.0,465.0,1.0,,12115.0,5564752.4,106.0,11.300000000000011,2.4301075268817227,0.21505376344086022,52497.6641509434,459.3274783326455
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,UHEWA,Upper Hewakhola Hydropower Company Limited,596.0,602.8,588.0,599.0,599.0,602.4,-3.3999999999999773,,25016.0,14843784.9,141.0,14.799999999999955,2.4832214765100598,-0.564409030544485,105275.07021276596,593.371638151583
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,3150.0,3150.0,2974.5,3070.0,3070.0,3095.0,-25.0,,3818.0,11659639.1,78.0,175.5,5.571428571428571,-0.8077544426494345,149482.55256410255,3053.8604243059194
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,ULHC,Upper Lohore Khola Hydropower Company Limited,515.0,531.0,515.0,530.0,530.0,523.7,6.2999999999999545,,27842.0,14533647.8,135.0,16.0,3.1067961165048543,1.2029788046591472,107656.65037037038,522.0044465196466
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,UMHL,United Modi Hydropower Ltd.,625.0,640.0,618.0,637.5,637.5,622.0,15.5,,123190.0,77369713.7,592.0,22.0,3.52,2.491961414790997,130692.08395270271,628.0519011283384
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,UMRH,United IDI Mardi RB Hydropower Limited.,545.5,550.0,540.0,543.1,543.1,549.0,-5.899999999999977,,6286.0,3410404.7,67.0,10.0,1.833180568285976,-1.0746812386156606,50901.562686567166,542.5397231944003
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,UNHPL,Union Hydropower Limited,532.2,532.2,513.09,525.0,525.0,522.0,3.0,,149858.0,77977060.59,446.0,19.110000000000014,3.590755355129653,0.5747126436781609,174836.4587219731,520.3396588103404
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,UNL,Unilever Nepal Limited,47099.0,47100.0,47099.0,47100.0,47100.0,47099.0,1.0,,30.0,1412980.0,2.0,1.0,0.0021231873288180218,0.0021231873288180218,706490.0,47099.333333333336
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1630.0,1650.0,1605.0,1610.0,1610.0,1636.9,-26.90000000000009,,2266.0,3666282.7,50.0,45.0,2.7607361963190185,-1.64335023520069,73325.65400000001,1617.9535304501326
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,UPCL,UNIVERSAL POWER COMPANY LTD,395.0,395.0,383.8,385.0,385.0,393.0,-8.0,,124880.0,48331458.3,527.0,11.199999999999989,2.835443037974681,-2.035623409669211,91710.54705882352,387.0232086803331
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,UPPER,Upper Tamakoshi Hydropower Ltd,217.9,217.9,212.2,213.0,213.0,216.5,-3.5,,314264.0,67271383.1,1255.0,5.700000000000017,2.6158788435062035,-1.6166281755196306,53602.69569721115,214.06009947050885
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,USHEC,Upper Solu Hydro Electric Company Limited,506.0,508.0,502.0,507.5,507.5,509.0,-1.5,,21397.0,10821463.5,117.0,6.0,1.185770750988142,-0.29469548133595286,92491.14102564103,505.74676356498577
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,USHL,Upper Syange Hydropower Limited,698.8,717.0,684.9,700.0,700.0,713.0,-13.0,,4809.0,3328522.5,65.0,32.10000000000002,4.593589009730971,-1.8232819074333801,51208.03846153846,692.1444167186526
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1400.0,1410.0,1370.0,1387.0,1387.0,1410.0,-23.0,,5266.0,7280307.0,93.0,40.0,2.857142857142857,-1.6312056737588652,78282.87096774194,1382.5117736422333
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,787.4,795.0,765.6,781.0,781.0,772.1,8.899999999999977,,9728.0,7598252.7,262.0,29.399999999999977,3.733807467614932,1.1527004274057735,29000.964503816795,781.0703844572369
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,VLUCL,Vision Lumbini Urja Company Limited ,537.0,542.1,532.0,538.0,538.0,542.1,-4.100000000000023,,4990.0,2677647.5,79.0,10.100000000000023,1.8808193668528908,-0.7563180225050771,33894.27215189873,536.6027054108216
+2026-04-12T06:15:25+00:00,2026-04-12T12:00:25+05:45,2026-04-12,12:00:25,1775974525,6,6,12,nepse_official,CLOSE,2026-04-10,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1550.1,1550.1,1507.3,1514.0,1514.0,1535.0,-21.0,,506.0,767951.2,17.0,42.799999999999955,2.761112186310558,-1.3680781758957654,45173.6,1517.690118577075
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,1021.0,1050.0,988.0,998.0,998.0,1002.0,-4.0,,3050.0,3054618.3,69.0,62.0,6.072477962781587,-0.39920159680638717,44269.830434782605,1001.5141967213115
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,ADBL,Agricultural Development Bank Limited,322.8,322.8,313.1,316.5,316.5,317.6,-1.1000000000000227,,47257.0,14957745.2,189.0,9.699999999999989,3.0049566294919416,-0.34634760705290385,79141.50899470899,316.51914425376134
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,ADBLD83,10.35% Agricultural Bank Debenture 2083,1052.7,1055.0,1051.0,1055.0,1055.0,1063.7,-8.700000000000045,,250.0,263055.0,6.0,4.0,0.3799753016053956,-0.8178997837736247,43842.5,1052.22
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,AHL,Asian Hydropower Limited,526.0,536.0,514.0,536.0,536.0,526.0,10.0,,17797.0,9272921.7,136.0,22.0,4.182509505703422,1.9011406844106464,68183.24779411765,521.0384727763105
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,AHPC,Arun Valley Hydropower Development Co. Ltd.,297.5,297.5,288.3,290.0,290.0,295.0,-5.0,,248446.0,72405918.3,688.0,9.199999999999989,3.092436974789912,-1.694915254237288,105241.16031976744,291.4352346183879
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,408.0,415.0,400.0,406.0,406.0,400.0,6.0,,771206.0,314619140.5,1277.0,15.0,3.6764705882352944,1.5,246373.64173844949,407.9573298184921
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,AKPL,Arun Kabeli Power Ltd.,280.0,284.0,274.0,276.0,276.0,282.0,-6.0,,225775.0,62884930.8,726.0,10.0,3.571428571428571,-2.127659574468085,86618.36198347107,278.52920296755616
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1154.4,1197.9,1142.0,1161.9,1161.9,1177.9,-16.0,,9656.0,11132361.4,202.0,55.90000000000009,4.8423423423423495,-1.358349605229646,55110.700000000004,1152.8957539353771
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,ALICL,Asian Life Insurance Co. Limited,470.0,470.0,462.0,469.8,469.8,466.0,3.8000000000000114,,31943.0,14883998.5,177.0,8.0,1.702127659574468,0.8154506437768265,84090.38700564971,465.9549353535986
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,6128.6,6399.8,6128.6,6368.1,6368.1,6128.6,239.5,,552.0,3453465.6,39.0,271.1999999999998,4.425154195085335,3.907907189243873,88550.40000000001,6256.278260869565
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,API,Api Power Company Ltd.,354.0,355.0,346.0,351.0,351.0,352.2,-1.1999999999999886,,571583.0,200065133.4,1227.0,9.0,2.5423728813559325,-0.3407155025553631,163052.2684596577,350.01939070966074
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1158.4,1224.0,1158.4,1198.7,1198.7,1182.0,16.700000000000045,,19577.0,23390152.5,261.0,65.59999999999991,5.662983425414357,1.4128595600676859,89617.44252873563,1194.777161975788
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,BANDIPUR,Bandipur Cablecar and Tourism Limited,942.4,942.4,891.2,902.1,902.1,924.0,-21.899999999999977,,83512.0,75735552.2,1108.0,51.19999999999993,5.43293718166383,-2.3701298701298676,68353.38646209387,906.8822708113804
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,BARUN,Barun Hydropower Co. Ltd.,376.9,376.9,366.0,367.8,367.8,377.0,-9.199999999999989,,127441.0,47170828.3,500.0,10.899999999999977,2.8920137967630613,-2.440318302387265,94341.65659999999,370.13856058882146
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,BBC,Bishal Bazar Company Limited,4960.0,5006.7,4857.0,4857.0,4857.0,4912.0,-55.0,,712.0,3493287.0,52.0,149.69999999999982,3.018145161290319,-1.1197068403908794,67178.59615384616,4906.301966292135
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,BEDC,Bhugol Energy Development Company Limited,447.0,455.9,444.0,450.8,450.8,454.7,-3.8999999999999773,,13033.0,5839964.6,124.0,11.899999999999977,2.662192393736013,-0.8577083791510837,47096.48870967742,448.0905854369677
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,BFC,Best Finance Company Ltd.,471.0,477.0,465.3,470.0,470.0,472.2,-2.1999999999999886,,14384.0,6747211.5,93.0,11.699999999999989,2.484076433121017,-0.46590427784836697,72550.66129032258,469.0775514460512
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,BGWT,Bhagawati Hydropower Development Company Limited,735.1,740.0,731.2,733.0,733.0,742.0,-9.0,,1190.0,876340.6,26.0,8.799999999999955,1.1971160386341932,-1.2129380053908356,33705.407692307694,736.4206722689075
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,BHCL,Bikash Hydropower Company Limited,580.0,583.0,560.0,562.0,562.0,574.0,-12.0,,49888.0,28305801.7,543.0,23.0,3.9655172413793105,-2.0905923344947737,52128.5482504604,567.386980837075
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,BHDC,Bindhyabasini Hydropower Development Company Limited,478.0,485.0,468.6,475.8,475.8,478.0,-2.1999999999999886,,40533.0,19318840.7,189.0,16.399999999999977,3.4309623430962297,-0.4602510460251022,102216.08835978835,476.62005526361236
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,BHL,Balephi Hydropower Limited,235.0,237.0,226.9,230.0,230.0,235.0,-5.0,,368735.0,85047926.7,1227.0,10.099999999999994,4.2978723404255295,-2.127659574468085,69313.71369193154,230.64782757264703
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,BHPL,Barahi Hydropower Public Limited,580.0,580.0,552.0,560.0,560.0,570.0,-10.0,,13276.0,7415713.3,139.0,28.0,4.827586206896552,-1.7543859649122806,53350.45539568345,558.5803931907201
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,BJHL,Bhujung Hydropower Limited,1105.1,1191.8,1105.0,1191.8,1191.8,1083.5,108.29999999999995,,19720.0,23447913.5,1089.0,86.79999999999995,7.854492806080894,9.99538532533456,21531.60101010101,1189.04226673428
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,353.0,353.0,348.5,350.0,350.0,351.5,-1.5,,9044.0,3168615.5,98.0,4.5,1.2747875354107647,-0.42674253200568996,32332.811224489797,350.35553958425476
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,BNL,Bottlers Nepal (Balaju) Limited,15380.0,15380.0,15369.0,15369.0,15369.0,15083.0,286.0,,45.0,691990.0,4.0,11.0,0.07152145643693107,1.8961745010939466,172997.5,15377.555555555555
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,BNT,Bottlers Nepal (Terai) Limited,11800.0,11800.0,11620.2,11800.0,11800.0,11800.0,0.0,,125.0,1467807.0,6.0,179.79999999999927,1.5237288135593159,0.0,244634.5,11742.456
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,BPCL,Butwal Power Company Limited,715.0,725.0,705.4,723.0,723.0,715.0,8.0,,68641.0,49243933.6,327.0,19.600000000000023,2.7412587412587444,1.118881118881119,150593.06911314986,717.4128232397547
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,BUNGAL,Bungal Hydro Limited,640.0,640.0,612.7,622.9,622.9,633.0,-10.100000000000023,,19547.0,12148342.2,347.0,27.299999999999955,4.265624999999993,-1.5955766192733054,35009.631700288184,621.493947920397
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,C30MF,Citizens Super 30 Mutual Fund,10.01,10.01,10.01,10.01,10.01,10.18,-0.16999999999999993,,200.0,2002.0,2.0,0.0,0.0,-1.6699410609037322,1001.0,10.01
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,929.0,948.0,911.0,918.0,918.0,930.0,-12.0,,35512.0,32798658.4,352.0,37.0,3.982777179763186,-1.2903225806451613,93178.00681818182,923.5936697454381
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,CBLD88,Civil Bank Debenture 2088,1275.0,1325.0,1275.0,1325.0,1325.0,1275.0,50.0,,789.0,1034354.0,11.0,50.0,3.9215686274509802,3.9215686274509802,94032.18181818182,1310.9683143219265
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,CFCL,Central Finance Co. Ltd.,542.0,547.5,521.5,529.9,529.9,537.0,-7.100000000000023,,11951.0,6316347.7,71.0,26.0,4.797047970479705,-1.3221601489757955,88962.64366197183,528.5204334365325
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,CGH,Chandragiri Hills Limited,825.0,835.0,825.0,826.0,826.0,836.0,-10.0,,24587.0,20387576.1,176.0,10.0,1.2121212121212122,-1.1961722488038278,115838.50056818183,829.2014519868223
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,CHCL,Chilime Hydropower Company Limited,498.0,503.0,485.0,493.0,493.0,495.0,-2.0,,62674.0,30785521.7,187.0,18.0,3.614457831325301,-0.40404040404040403,164628.45828877005,491.20084405016433
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,CHDC,CEDB Holdings Limited,2518.0,2518.0,2423.0,2449.9,2449.9,2469.0,-19.09999999999991,,34201.0,83520549.4,277.0,95.0,3.772835583796664,-0.7735925475901138,301518.22888086643,2442.0499225168855
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,CHL,Chhyangdi Hydropower Ltd.,305.0,305.0,295.2,300.9,300.9,304.8,-3.900000000000034,,65944.0,19706962.4,277.0,9.800000000000011,3.2131147540983647,-1.2795275590551292,71144.26859205775,298.84390391847626
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,CIT,Citizen Investment Trust,1790.0,1803.9,1783.0,1793.0,1793.0,1800.0,-7.0,,5200.0,9341453.0,96.0,20.90000000000009,1.1675977653631335,-0.3888888888888889,97306.80208333333,1796.4332692307692
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,CITY,City Hotel Limited,482.9,482.9,472.0,474.0,474.0,481.0,-7.0,,9914.0,4693233.8,118.0,10.899999999999977,2.2571961068544164,-1.4553014553014554,39773.16779661017,473.39457333064354
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,CIZBD90,10% Citizens Bank Debenture 2090,1216.0,1216.0,1216.0,1216.0,1216.0,1240.0,-24.0,,25.0,30400.0,1.0,0.0,0.0,-1.935483870967742,30400.0,1216.0
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,CKHL,Chirkhwa Hydropower Limited ,686.0,727.0,683.0,700.0,700.0,699.0,1.0,,1421.0,992338.7,57.0,44.0,6.41399416909621,0.14306151645207438,17409.450877192983,698.3382828993666
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,CLI,Citizen Life Insurance Company Limited,472.0,475.0,465.0,468.5,468.5,472.0,-3.5,,9688.0,4544617.7,210.0,10.0,2.11864406779661,-0.7415254237288136,21641.036666666667,469.0976156069364
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,CMF2,CITIZENS MUTUAL FUND 2,10.39,10.39,10.03,10.21,10.21,10.19,0.02000000000000135,,3600.0,36857.8,6.0,0.3600000000000012,3.4648700673724853,0.1962708537782272,6142.966666666667,10.238277777777778
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,CORBL,Corporate Development Bank Limited,1773.0,1890.0,1772.0,1869.0,1869.0,1808.1,60.90000000000009,,11053.0,20171207.7,145.0,118.0,6.655386350817823,3.368176538908251,139111.7772413793,1824.9531982267258
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,CREST,Crest Micro Life Insurance Limited,1339.0,1339.0,1277.0,1312.8,1312.8,1323.0,-10.200000000000045,,8282.0,10726893.1,189.0,62.0,4.630321135175504,-0.7709750566893459,56756.04814814815,1295.2056387346051
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,CSY,Citizens Santulit Yojana,9.68,9.68,9.49,9.54,9.54,9.68,-0.14000000000000057,,10442.0,100407.0,47.0,0.1899999999999995,1.9628099173553668,-1.446280991735543,2136.31914893617,9.615686650067037
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1600.0,1600.0,1538.0,1570.0,1570.0,1569.0,1.0,,1149.0,1801759.0,40.0,62.0,3.875,0.06373486297004462,45043.975,1568.1105308964318
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,CZBIL,Citizens Bank International Limited,211.0,214.9,210.0,211.0,211.0,214.4,-3.4000000000000057,,89925.0,18977974.8,215.0,4.900000000000006,2.3222748815165906,-1.5858208955223905,88269.65023255814,211.04225521267725
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,850.0,859.0,843.0,846.1,846.1,852.0,-5.899999999999977,,7022.0,5952259.7,102.0,16.0,1.8823529411764703,-0.6924882629107955,58355.487254901964,847.6587439475933
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,DHEL,Daramkhola Hydro Energy Limited,680.0,680.0,646.0,656.0,656.0,669.0,-13.0,,32500.0,21360969.2,500.0,34.0,5.0,-1.9431988041853512,42721.9384,657.2605907692307
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,DHPL,Dibyashwori Hydropower Ltd.,312.0,323.0,306.0,314.0,314.0,317.0,-3.0,,9455.0,2930964.4,83.0,17.0,5.448717948717949,-0.9463722397476341,35312.82409638554,309.9909465891063
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1337.0,1355.0,1292.0,1310.1,1310.1,1337.0,-26.90000000000009,,1089.0,1419486.9,22.0,63.0,4.712041884816754,-2.0119670905011287,64522.13181818181,1303.4774104683195
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,DOLTI,Dolti Power Company Limited,463.0,475.0,460.2,470.0,470.0,472.0,-2.0,,5841.0,2716584.5,95.0,14.800000000000011,3.1965442764578853,-0.423728813559322,28595.626315789475,465.0889402499572
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,DORDI,Dordi Khola Jal Bidyut Company Limited,294.0,297.0,291.2,292.1,292.1,296.1,-4.0,,112098.0,32865501.0,355.0,5.800000000000011,1.9727891156462625,-1.3508949679162445,92578.87605633803,293.1854359578226
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,EBL,Everest Bank Limited,707.8,707.9,697.1,699.0,699.0,700.0,-1.0,,25439.0,17807316.8,137.0,10.799999999999955,1.5258547612319802,-0.14285714285714285,129980.41459854016,700.0006604033177
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,EBLD91,Everest Bank Limited Debenture 2091,1100.0,1100.0,1100.0,1100.0,1100.0,1097.5,2.5,,25.0,27500.0,1.0,0.0,0.0,0.22779043280182232,27500.0,1100.0
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,EDBL,Excel Development Bank Ltd.,597.0,597.0,590.1,591.8,591.8,597.0,-5.2000000000000455,,7086.0,4194939.6,51.0,6.899999999999977,1.155778894472358,-0.8710217755443962,82253.71764705882,592.0038950042336
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,EHPL,Eastern Hydropower Limited,420.0,427.0,416.0,418.0,418.0,419.0,-1.0,,19741.0,8266263.7,158.0,11.0,2.619047619047619,-0.23866348448687352,52318.1246835443,418.73581378856187
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,ENL,Emerging Nepal Limited,910.0,910.0,904.6,905.0,905.0,923.0,-18.0,,1781.0,1613379.0,26.0,5.399999999999977,0.593406593406591,-1.9501625135427951,62053.03846153846,905.8837731611454
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,846.0,860.0,826.1,831.1,831.1,846.0,-14.899999999999977,,26883.0,22513470.7,187.0,33.89999999999998,4.0070921985815575,-1.761229314420801,120392.89144385027,837.4612468846483
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,1169.9,1169.9,1134.0,1160.0,1160.0,1150.0,10.0,,10664.0,12345928.6,129.0,35.90000000000009,3.0686383451577135,0.8695652173913043,95704.87286821705,1157.7202363090773
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,GBBL,Garima Bikas Bank Limited,417.0,417.0,411.1,412.0,412.0,415.1,-3.1000000000000227,,33216.0,13720597.2,158.0,5.899999999999977,1.414868105515582,-0.746807998072759,86839.22278481012,413.0719291907514
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,GBILD84/85,"Global IME Bank Debenture, 2084/85",1147.0,1215.0,1147.0,1215.0,1215.0,1147.0,68.0,,121.0,146670.0,5.0,68.0,5.928509154315606,5.928509154315606,29334.0,1212.1487603305786
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,GBILD86/87,Global IME Bank Limited Debenture 2086/87,1079.0,1079.0,1079.0,1079.0,1079.0,1095.0,-16.0,,50.0,53950.0,1.0,0.0,0.0,-1.461187214611872,53950.0,1079.0
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,GBIME,Global IME Bank Limited,240.0,243.0,234.0,237.9,237.9,240.0,-2.0999999999999943,,195135.0,46349870.0,580.0,9.0,3.75,-0.8749999999999977,79913.56896551725,237.52719911855894
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,GBIMESY2,Global IME Sammunat Yojana -2,9.37,9.56,9.3,9.37,9.37,9.56,-0.19000000000000128,,1800.0,16878.0,16.0,0.2599999999999998,2.774813233724651,-1.987447698744783,1054.875,9.376666666666667
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,775.1,790.0,775.1,784.4,784.4,790.0,-5.600000000000023,,2288.0,1787773.6,42.0,14.899999999999977,1.9223326022448688,-0.7088607594936738,42566.038095238095,781.3695804195804
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,GCIL,Ghorahi Cement Industry Limited,449.8,449.8,435.0,440.0,440.0,441.0,-1.0,,37544.0,16541460.4,282.0,14.800000000000011,3.2903512672298825,-0.22675736961451248,58657.660992907804,440.58865331344555
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,GFCL,Goodwill Finance Limited,652.0,659.9,643.1,648.1,648.1,654.0,-5.899999999999977,,29762.0,19375285.0,132.0,16.799999999999955,2.5766871165644103,-0.9021406727828711,146782.46212121213,651.0074927760231
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,GHL,Ghalemdi Hydro Limited,260.0,263.0,253.7,256.0,256.0,258.5,-2.5,,263522.0,68073303.2,570.0,9.300000000000011,3.576923076923081,-0.9671179883945842,119426.84771929825,258.32113903203526
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,GIBF1,Global IME Balanced Fund-1,11.08,11.5,11.08,11.13,11.13,11.3,-0.16999999999999993,,660400.0,7554292.0,17.0,0.41999999999999993,3.7906137184115516,-1.5044247787610612,444370.1176470588,11.438964264082374
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1150.6,1173.0,1150.1,1150.5,1150.5,1171.0,-20.5,,635.0,732046.4,21.0,22.90000000000009,1.9902659482009466,-1.7506404782237404,34859.35238095238,1152.8289763779528
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1801.0,1830.0,1801.0,1810.0,1810.0,1825.0,-15.0,,466.0,845562.0,30.0,29.0,1.6102165463631315,-0.821917808219178,28185.4,1814.510729613734
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,GLH,GreenLife Hydropower Limited,286.0,287.8,282.0,282.5,282.5,288.0,-5.5,,136641.0,38768537.6,490.0,5.800000000000011,2.027972027972032,-1.9097222222222223,79119.46448979592,283.7255113765268
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1372.0,1398.0,1360.0,1393.0,1393.0,1399.0,-6.0,,203.0,281475.0,12.0,38.0,2.7696793002915454,-0.42887776983559683,23456.25,1386.576354679803
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,485.7,494.9,480.1,482.0,482.0,495.5,-13.5,,5624.0,2729931.0,44.0,14.799999999999955,3.0471484455425064,-2.7245206861755804,62043.88636363636,485.4073613086771
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,GMLI,Guardian Micro Life Insurance Limited ,1540.0,1570.0,1510.0,1554.0,1554.0,1560.0,-6.0,,2129.0,3279451.0,73.0,60.0,3.896103896103896,-0.38461538461538464,44923.98630136986,1540.3715359323626
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,GRDBL,Green Development Bank Ltd.,1059.0,1084.1,1050.0,1079.5,1079.5,1063.0,16.5,,9455.0,10109632.2,128.0,34.09999999999991,3.220018885741257,1.5522107243650047,78981.5015625,1069.2366155473294
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,GSY,Garima Samriddhi Yojana,9.82,9.97,9.82,9.97,9.97,10.0,-0.02999999999999936,,7370.0,73316.1,37.0,0.15000000000000036,1.527494908350309,-0.2999999999999936,1981.5162162162164,9.947910447761195
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,GUFL,Gurkhas Finance Ltd.,557.0,557.0,535.0,544.0,544.0,550.3,-6.2999999999999545,,12206.0,6609016.6,85.0,22.0,3.949730700179533,-1.1448300926767137,77753.13647058823,541.4563821071604
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,GVL,Green Ventures Limited,503.0,505.0,493.0,500.0,500.0,503.0,-3.0,,29957.0,14950909.2,181.0,12.0,2.3856858846918487,-0.5964214711729622,82601.70828729281,499.07898654738455
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,GWFD83,12 % Goodwill Finance Limited Debenture 2083,1105.0,1105.0,1105.0,1105.0,1105.0,1105.0,0.0,,50.0,55250.0,1.0,0.0,0.0,0.0,55250.0,1105.0
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,H8020,Himalayan 80-20,11.5,11.95,11.5,11.9,11.9,11.5,0.40000000000000036,,3220.0,37720.6,22.0,0.4499999999999993,3.913043478260864,3.4782608695652204,1714.5727272727272,11.71447204968944
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,HATHY,Hathway Investment Nepal Limited,886.6,906.5,886.6,888.7,888.7,900.1,-11.399999999999977,,6753.0,6028976.3,104.0,19.899999999999977,2.2445296638845003,-1.2665259415620462,57970.92596153846,892.7848807937213
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,HBL,Himalayan Bank Limited,211.0,213.0,208.1,210.2,210.2,212.0,-1.8000000000000114,,91913.0,19356923.3,1189.0,4.900000000000006,2.3222748815165906,-0.8490566037735903,16280.002775441548,210.60049503334676
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,HBLD86,"Himalayan Bank Limited Bond, 2086",1152.6,1175.6,1152.6,1175.6,1175.6,1130.0,45.59999999999991,,100.0,117330.0,3.0,23.0,1.9954884608710743,4.035398230088488,39110.0,1173.3
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,HDHPC,Himal Dolakha Hydropower Company Limited,237.0,243.7,234.6,237.0,237.0,237.0,0.0,,898933.0,215159666.0,1806.0,9.099999999999994,3.839662447257382,0.0,119136.02768549281,239.35005834695133
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,HDL,Himalayan Distillery Limited,1195.0,1200.0,1170.0,1175.5,1175.5,1181.0,-5.5,,46840.0,55206908.8,446.0,30.0,2.510460251046025,-0.46570702794242164,123782.30672645739,1178.6274295473954
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,HEI,Himalayan Everest Insurance Limited,524.0,524.0,519.0,521.0,521.0,525.1,-4.100000000000023,,6789.0,3549567.9,32.0,5.0,0.9541984732824428,-0.7808036564463955,110923.996875,522.8410517012815
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,HEIP,Himalayan Everest Insurance Limited Promoter,345.7,352.6,343.0,343.1,343.1,339.0,4.100000000000023,,34988.0,12108353.8,19.0,9.600000000000023,2.7769742551345162,1.2094395280236057,637281.7789473685,346.07161884074543
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,HFIN,Hotel Forest Inn Limited,694.8,749.3,694.8,749.3,749.3,681.2,68.09999999999991,,2140.0,1602162.0,214.0,54.5,7.843983880253311,9.99706400469758,7486.738317757009,748.6738317757009
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,HHL,Himalayan Hydropower Limited,360.0,389.0,352.2,389.0,389.0,358.6,30.399999999999977,,266225.0,99630416.1,984.0,36.80000000000001,10.222222222222225,8.477412158393745,101250.42286585366,374.23388524744104
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,HIDCL,Hydorelectricity Investment and Development Company Ltd,288.4,288.4,274.1,277.0,277.0,282.8,-5.800000000000011,,166218.0,46107358.5,547.0,14.299999999999955,4.958391123439652,-2.050919377652055,84291.33180987203,277.39088726852685
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,218.1,218.1,210.0,212.0,212.0,213.9,-1.9000000000000057,,236620.0,50093406.3,423.0,8.099999999999994,3.7138927097661596,-0.888265544647034,118424.12836879432,211.70402459639928
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,HIMSTAR,Him Star Urja Company Limited,974.2,1057.0,955.0,995.0,995.0,994.0,1.0,,24426.0,24212715.0,452.0,102.0,10.470129336891807,0.1006036217303823,53567.95353982301,991.268115942029
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,918.0,929.0,900.0,925.0,925.0,933.0,-8.0,,1733.0,1576845.7,24.0,29.0,3.159041394335512,-0.857449088960343,65701.90416666666,909.8936526255048
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,HLI,Himalayan Life Insurance Limited,363.0,365.9,359.8,360.2,360.2,363.0,-2.8000000000000114,,113941.0,41271647.3,520.0,6.099999999999966,1.6804407713498528,-0.7713498622589563,79368.55249999999,362.2194583161461
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,HLICF,HLI Large Cap Fund,9.18,9.49,9.0,9.23,9.23,9.35,-0.11999999999999922,,67000.0,617221.0,27.0,0.4900000000000002,5.3376906318082815,-1.28342245989304,22860.037037037036,9.212253731343283
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,HPPL,Himalayan Power Partner Ltd.,394.0,402.0,390.1,402.0,402.0,398.8,3.1999999999999886,,66397.0,26227653.3,296.0,11.899999999999977,3.020304568527913,0.802407221664992,88606.93682432432,395.0126255704324
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,HRL,Himalayan Reinsurance Limited,769.0,782.2,750.8,756.0,756.0,769.9,-13.899999999999977,,222552.0,169288684.4,2205.0,31.40000000000009,4.083224967490259,-1.8054292765294164,76774.9135600907,760.6702451561882
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,HURJA,Himalaya Urja Bikas Company Limited,274.4,285.0,274.4,279.0,279.0,280.0,-1.0,,306144.0,85514365.6,653.0,10.600000000000023,3.8629737609329537,-0.35714285714285715,130956.14946401224,279.32726298735236
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,ICFC,ICFC Finance Limited,659.0,659.0,644.2,649.9,649.9,651.2,-1.3000000000000682,,15070.0,9748483.4,72.0,14.799999999999955,2.245827010622148,-0.1996314496314601,135395.6027777778,646.8801194426012
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,ICFCD88,9% ICFC Finance Limited Debenture 2088,1170.0,1190.0,1170.0,1190.0,1190.0,1165.0,25.0,,160.0,189375.0,6.0,20.0,1.7094017094017095,2.1459227467811157,31562.5,1183.59375
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,ICFCD89,8% ICFC Finance Limited Debenture 2089,1080.0,1095.0,1080.0,1091.0,1091.0,1090.0,1.0,,835.0,909662.5,36.0,15.0,1.3888888888888888,0.09174311926605505,25268.402777777777,1089.4161676646706
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,IGI,IGI Prudential insurance Limited,446.0,451.0,437.0,449.8,449.8,453.0,-3.1999999999999886,,28697.0,12778190.6,123.0,14.0,3.1390134529147984,-0.7064017660044125,103887.72845528455,445.27966686413214
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,IHL,Ingwa Hydropower Limited,471.1,480.0,471.1,473.2,473.2,479.9,-6.699999999999989,,5475.0,2606841.2,61.0,8.899999999999977,1.8891954998938605,-1.3961241925401102,42735.10163934426,476.1353789954338
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,1012.0,1012.8,956.0,969.3,969.3,993.0,-23.700000000000045,,4429.0,4332540.0,69.0,56.799999999999955,5.612648221343869,-2.386706948640488,62790.434782608696,978.2208173402574
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,ILI,IME Life Insurance Company Limited,443.0,451.0,443.0,445.0,445.0,451.0,-6.0,,22493.0,10040000.1,300.0,8.0,1.805869074492099,-1.3303769401330376,33466.667,446.36109456275284
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,JBBD87,Jyoti Bikash Bank Bond 2087,1140.0,1140.0,1140.0,1140.0,1140.0,1140.0,0.0,,25.0,28500.0,2.0,0.0,0.0,0.0,14250.0,1140.0
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,JBBL,Jyoti Bikas Bank Limited,378.0,378.0,366.0,374.0,374.0,378.5,-4.5,,104348.0,38785162.0,366.0,12.0,3.1746031746031744,-1.1889035667107,105970.38797814208,371.69051634913944
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,JBLB,Jeevan Bikas Laghubitta  Bittya Sanstha Ltd,1339.0,1339.0,1310.0,1317.0,1317.0,1339.0,-22.0,,8367.0,11052315.0,153.0,29.0,2.165795369678865,-1.6430171769977595,72237.35294117648,1320.9411975618502
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,JFL,Janaki Finance Company Limited,431.0,431.0,422.0,422.6,422.6,430.0,-7.399999999999977,,5585.0,2369609.9,57.0,9.0,2.088167053364269,-1.7209302325581342,41572.10350877193,424.2810922112802
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,JHAPA,Jhapa Energy Limited,1323.0,1376.0,1307.0,1320.0,1320.0,1350.0,-30.0,,9837.0,13105760.8,176.0,69.0,5.215419501133787,-2.2222222222222223,74464.55,1332.2924468842127
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,JOSHI,Joshi Hydropower Development Company Ltd,295.0,296.0,289.0,292.0,292.0,295.5,-3.5,,32312.0,9462332.1,178.0,7.0,2.3728813559322033,-1.1844331641285957,53159.169101123596,292.8426621688537
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1130.0,1153.7,1130.0,1136.4,1136.4,1141.0,-4.599999999999909,,137.0,155446.7,7.0,23.700000000000045,2.0973451327433668,-0.4031551270814995,22206.67142857143,1134.6474452554746
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,KBL,Kumari Bank Limited,235.1,235.1,227.7,230.8,230.8,233.0,-2.1999999999999886,,681252.0,156898228.7,1359.0,7.400000000000006,3.1475967673330523,-0.9442060085836861,115451.23524650477,230.30865039662268
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,KBLPO,Kumari Bank Limited Promotor Share,100.0,100.0,100.0,100.0,100.0,100.0,0.0,,3088.0,308800.0,2.0,0.0,0.0,0.0,154400.0,100.0
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,KBSH,Kutheli Bukhari Small Hydropower Limited,1626.0,1660.0,1593.5,1650.0,1650.0,1642.0,8.0,,718.0,1166471.0,23.0,66.5,4.089790897908979,0.48721071863580995,50716.13043478261,1624.6114206128134
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,KDBY,Kumari Dhanabriddhi Yojana,11.38,11.59,11.27,11.59,11.59,11.61,-0.019999999999999574,,8100.0,91973.0,48.0,0.3200000000000003,2.8119507908611623,-0.17226528854435463,1916.1041666666667,11.354691358024692
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,KDL,Kalinchowk Darshan Limited,860.1,892.5,860.1,872.0,872.0,876.0,-4.0,,2429.0,2111670.4,57.0,32.39999999999998,3.7670038367631644,-0.45662100456621,37046.84912280701,869.3579250720461
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,KEF,Kumari Equity Fund,10.37,10.58,10.37,10.48,10.48,10.58,-0.09999999999999964,,46892.0,491443.84,44.0,0.21000000000000085,2.02507232401158,-0.9451795841209797,11169.178181818183,10.48033438539623
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,KKHC,Khanikhola Hydropower Co. Ltd.,283.0,287.5,277.0,281.0,281.0,282.0,-1.0,,147538.0,41573240.4,519.0,10.5,3.7102473498233217,-0.3546099290780142,80102.58265895954,281.7798831487481
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,950.0,963.0,926.2,928.0,928.0,950.0,-22.0,,9136.0,8533708.8,92.0,36.799999999999955,3.873684210526311,-2.3157894736842106,92757.70434782609,934.0749562171629
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,KPCL,Kalika power Company Ltd,513.0,515.0,508.0,512.1,512.1,515.6,-3.5,,22764.0,11617742.4,130.0,7.0,1.364522417153996,-0.6788207913110939,89367.24923076923,510.35593041644705
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,KSBBL,Kamana Sewa Bikas Bank Limited,490.1,494.0,481.0,490.0,490.0,494.1,-4.100000000000023,,57844.0,28267976.2,195.0,13.0,2.652519893899204,-0.8297915401740584,144963.9805128205,488.69331650646564
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,KSY,Kumari Sabal Yojana,9.47,9.65,9.47,9.64,9.64,9.65,-0.009999999999999787,,1200.0,11495.0,7.0,0.17999999999999972,1.9007391763463537,-0.10362694300517913,1642.142857142857,9.579166666666667
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,LBBL,Lumbini Bikas Bank Ltd.,512.0,512.0,495.0,498.0,498.0,502.9,-4.899999999999977,,67640.0,33701564.6,176.0,17.0,3.3203125,-0.9743487770928569,191486.1625,498.24903311649916
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,LEC,Liberty Energy Company Limited,238.1,246.1,237.1,244.0,244.0,242.0,2.0,,354767.0,85673195.6,784.0,9.0,3.77992440151197,0.8264462809917356,109277.03520408162,241.49144537118727
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,LICN,Life Insurance Corporation (Nepal) Limited,833.2,842.0,833.0,833.0,833.0,847.0,-14.0,,15984.0,13388079.8,89.0,9.0,1.0801728276524243,-1.6528925619834711,150427.86292134834,837.5925800800801
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,995.0,995.0,976.0,993.9,993.9,995.0,-1.1000000000000227,,190.0,185795.9,7.0,19.0,1.9095477386934674,-0.11055276381909775,26542.27142857143,977.8731578947368
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,LSL,Laxmi Sunrise Bank Limited,224.0,224.0,216.4,218.1,218.1,220.0,-1.9000000000000057,,94357.0,20597109.3,221.0,7.599999999999994,3.3928571428571406,-0.8636363636363662,93199.58959276018,218.28914971862184
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,LUK,Laxmi Unnati Kosh,9.71,9.85,9.71,9.85,9.85,9.71,0.1399999999999988,,1000.0,9744.0,5.0,0.1399999999999988,1.4418125643666198,1.4418125643666198,1948.8,9.744
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,LVF2,Laxmi Value Fund 2,9.8,10.09,9.8,9.9,9.9,9.9,0.0,,8100.0,81469.0,12.0,0.28999999999999915,2.959183673469379,0.0,6789.083333333333,10.0579012345679
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,MABEL,Mabilung Energy Limited,752.0,752.0,708.1,717.0,717.0,739.0,-22.0,,18915.0,13590391.4,309.0,43.89999999999998,5.8377659574468055,-2.9769959404600814,43981.84919093851,718.4980914618028
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,MAKAR,Makar Jitumaya Suri Hydropower Limited,490.0,525.0,486.7,508.0,508.0,486.4,21.600000000000023,,34261.0,17546944.8,312.0,38.30000000000001,7.816326530612247,4.440789473684215,56240.2076923077,512.155068445171
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,MANDU,Mandu Hydropower Limited,824.0,851.0,824.0,851.0,851.0,840.0,11.0,,7573.0,6355874.7,104.0,27.0,3.2766990291262137,1.3095238095238095,61114.17980769231,839.2809586689556
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,942.0,959.0,941.0,945.0,945.0,956.0,-11.0,,766.0,728227.4,19.0,18.0,1.910828025477707,-1.1506276150627615,38327.757894736846,950.6885117493473
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,298.0,307.0,296.0,305.9,305.9,301.0,4.899999999999977,,40787.0,12334594.7,365.0,11.0,3.691275167785235,1.6279069767441783,33793.4101369863,302.41485522347807
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,MBL,Machhapuchhre Bank Limited,254.1,258.0,250.9,252.5,252.5,258.0,-5.5,,243065.0,61428810.3,259.0,7.099999999999994,2.7941755214482464,-2.131782945736434,237176.87374517374,252.72585645814905
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,MBLD87,8.5% Machhapuchchhre Debenture 2087,1106.0,1106.0,1106.0,1106.0,1106.0,1128.0,-22.0,,25.0,27650.0,1.0,0.0,0.0,-1.950354609929078,27650.0,1106.0
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,MBLEF,MBL Equity Fund,10.0,10.33,9.95,10.21,10.21,10.1,0.11000000000000121,,123400.0,1267824.0,34.0,0.3800000000000008,3.8000000000000074,1.0891089108911012,37288.94117647059,10.274100486223663
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,MCHL,Menchhiyam Hydropower Limited,387.0,389.8,375.0,376.1,376.1,385.0,-8.899999999999977,,4984.0,1907608.3,37.0,14.800000000000011,3.8242894056847576,-2.3116883116883056,51556.98108108108,382.746448635634
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,MDB,Miteri Development Bank Limited,622.0,625.0,605.3,618.9,618.9,628.0,-9.100000000000023,,10996.0,6767214.2,77.0,19.700000000000045,3.167202572347274,-1.4490445859872647,87885.8987012987,615.4250818479447
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,MEHL,Manakamana Engineering Hydropower Limited,443.0,443.0,425.0,432.0,432.0,434.9,-2.8999999999999773,,15186.0,6517912.0,112.0,18.0,4.063205417607223,-0.6668199586111698,58195.642857142855,429.2053206901093
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,MEL,Modi Energy Limited,286.6,286.6,275.0,280.0,280.0,281.0,-1.0,,25396.0,7061430.0,262.0,11.600000000000023,4.047452896022338,-0.3558718861209964,26952.022900763357,278.05284296739643
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,MEN,Mountain Energy Nepal Limited,600.0,607.0,595.0,598.0,598.0,600.8,-2.7999999999999545,,105563.0,63273543.8,343.0,12.0,2.0,-0.46604527296936665,184470.97317784256,599.3912999820012
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,MERO,Mero Microfinance Bittiya Sanstha Ltd.,769.8,769.8,740.1,750.0,750.0,756.0,-6.0,,4921.0,3672244.9,65.0,29.699999999999932,3.858144972720178,-0.7936507936507936,56496.07538461538,746.2395651290387
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,MFIL,Manjushree Finance Ltd.,808.5,830.0,808.5,830.0,830.0,825.0,5.0,,66919.0,54986039.9,217.0,21.5,2.6592455163883733,0.6060606060606061,253391.88894009215,821.6805376649382
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,MHCL,Molung Hydropower Company Limited,368.1,371.0,365.0,365.0,365.0,375.0,-10.0,,7907.0,2909597.6,89.0,6.0,1.6299918500407498,-2.666666666666667,32692.107865168542,367.9774377134185
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,MHL,Mandakini Hydropower Limited,515.6,526.0,515.6,521.0,521.0,526.1,-5.100000000000023,,19159.0,9955500.4,123.0,10.399999999999977,2.0170674941815316,-0.9693974529557161,80939.02764227643,519.6252622788246
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,MHNL,Mountain Hydro Nepal Limited,277.0,287.5,273.0,273.6,273.6,282.0,-8.399999999999977,,44497.0,12320558.1,213.0,14.5,5.234657039711191,-2.978723404255311,57842.99577464788,276.88514057127446
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,MKCL,Muktinath Krishi Company Limited,1370.0,1370.0,1355.0,1356.2,1356.2,1369.2,-13.0,,4763.0,6471141.5,86.0,15.0,1.094890510948905,-0.9494595384165937,75245.83139534884,1358.6272307369304
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,MKHC,Maya Khola Hydropower Company Limited,341.5,345.0,335.0,338.0,338.0,342.0,-4.0,,22173.0,7508945.6,167.0,10.0,2.9282576866764276,-1.1695906432748537,44963.74610778443,338.65266765886435
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,MKHL,Mai Khola Hydropower Limited,777.0,777.0,719.9,760.0,760.0,792.0,-32.0,,17772.0,13035280.2,209.0,57.10000000000002,7.348777348777352,-4.040404040404041,62369.76172248804,733.4728899392302
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,MKJC,Mailung Khola Jal Vidhyut Company Limited,530.0,540.6,509.5,520.0,520.0,519.9,0.10000000000002274,,15576.0,8042886.0,129.0,31.100000000000023,5.8679245283018915,0.01923446816695956,62347.95348837209,516.3640215716487
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1320.0,1320.0,1288.1,1295.0,1295.0,1321.0,-26.0,,3071.0,3982633.2,62.0,31.90000000000009,2.4166666666666736,-1.968205904617714,64236.01935483871,1296.8522305437968
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,MLBL,Mahalaxmi Bikas Bank Ltd.,380.0,384.9,376.0,377.2,377.2,382.2,-5.0,,37764.0,14326519.6,178.0,8.899999999999977,2.342105263157889,-1.3082155939298796,80486.06516853932,379.3697595593687
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1460.0,1460.0,1435.2,1436.8,1436.8,1459.9,-23.100000000000136,,937.0,1348426.6,22.0,24.799999999999955,1.6986301369862984,-1.5823001575450464,61292.11818181819,1439.089220917823
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1875.0,1875.0,1840.1,1845.0,1845.0,1840.0,5.0,,702.0,1299322.0,30.0,34.90000000000009,1.8613333333333382,0.2717391304347826,43310.73333333333,1850.88603988604
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,MMF1,Mega Mutual Fund -1,9.85,9.85,9.39,9.68,9.68,9.66,0.019999999999999574,,86807.0,828405.72,49.0,0.4599999999999991,4.670050761421311,0.20703933747411568,16906.239183673468,9.543075097630375
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,542.0,549.9,535.0,535.0,535.0,551.0,-16.0,,2685.0,1451766.0,49.0,14.899999999999977,2.7490774907749036,-2.9038112522686026,29627.877551020407,540.6949720670391
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,MNBBL,Muktinath Bikas Bank Ltd.,386.0,387.0,377.8,381.0,381.0,385.5,-4.5,,65444.0,24888692.2,348.0,9.199999999999989,2.3834196891191683,-1.1673151750972763,71519.23045977011,380.3051800012224
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,MNMF1,Muktinath Mutual Fund 1,9.81,9.99,9.64,9.9,9.9,10.0,-0.09999999999999964,,7300.0,71854.0,22.0,0.34999999999999964,3.567787971457692,-0.9999999999999963,3266.090909090909,9.843013698630138
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,MPFL,Multipurpose Finance Company  Limited,651.2,675.0,651.2,664.2,664.2,663.9,0.3000000000000682,,55085.0,36487734.6,281.0,23.799999999999955,3.6547911547911474,0.045187528242215426,129849.58932384342,662.3896632477081
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,MSHL,Mid Solu Hydropower Limited,779.9,779.9,755.0,771.9,771.9,766.0,5.899999999999977,,1277.0,971987.7,25.0,24.899999999999977,3.19271701500192,0.7702349869451668,38879.508,761.1493343774471
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1293.0,1345.0,1241.9,1317.0,1317.0,1319.0,-2.0,,640.0,836990.6,39.0,103.09999999999991,7.973704563031703,-0.1516300227445034,21461.297435897435,1307.7978125
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,NABBC,Narayani Development Bank Limited,1190.5,1234.0,1178.0,1199.6,1199.6,1209.9,-10.300000000000182,,37853.0,46120546.9,168.0,56.0,4.703905921881563,-0.8513100256219671,274527.06488095236,1218.4119330039891
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,NABIL,Nabil Bank Limited,532.0,538.0,526.2,529.5,529.5,528.0,1.5,,85950.0,45681664.7,598.0,11.799999999999955,2.2180451127819465,0.2840909090909091,76390.74364548495,531.491154159395
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,NABILD2089,7% Nabil Debenture 2089,1050.2,1060.0,1050.2,1060.0,1060.0,1058.6,1.400000000000091,,100.0,105300.0,3.0,9.799999999999955,0.9331555894115363,0.132250141696589,35100.0,1053.0
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,790.0,800.0,781.4,792.0,792.0,796.0,-4.0,,2989.0,2345904.3,35.0,18.600000000000023,2.354430379746838,-0.5025125628140703,67025.83714285714,784.8458681833389
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,NBF2,NABIL BALANCED FUND-2,10.2,10.2,9.95,10.0,10.0,10.05,-0.05000000000000071,,21800.0,217342.8,10.0,0.25,2.450980392156863,-0.4975124378109523,21734.28,9.969853211009173
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,NBF3,Nabil Balanced Fund-3,9.9,10.0,9.9,10.0,10.0,10.0,0.0,,23300.0,231966.0,37.0,0.09999999999999964,1.0101010101010066,0.0,6269.351351351352,9.955622317596566
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,NBL,Nepal Bank Limited,289.0,289.0,279.2,279.4,279.4,284.0,-4.600000000000023,,287344.0,80612709.0,406.0,9.800000000000011,3.3910034602076164,-1.6197183098591628,198553.47044334977,280.54425705774264
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1620.0,1620.0,1546.0,1572.0,1572.0,1594.0,-22.0,,493.0,772457.1,22.0,74.0,4.567901234567901,-1.3801756587202008,35111.68636363636,1566.8501014198782
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,NFS,Nepal Finance Ltd.,631.0,631.0,610.0,619.7,619.7,625.0,-5.2999999999999545,,18294.0,11321792.1,138.0,21.0,3.328050713153724,-0.8479999999999926,82041.97173913043,618.8800754345687
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,NGPL,Ngadi Group Power Ltd.,470.0,477.0,462.0,465.0,465.0,470.0,-5.0,,424821.0,197741773.1,977.0,15.0,3.1914893617021276,-1.0638297872340425,202396.90184237462,465.4708055863528
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,NHDL,Nepal Hydro Developers Ltd.,657.8,657.8,635.0,640.0,640.0,645.0,-5.0,,11020.0,7132360.9,85.0,22.799999999999955,3.466099118273025,-0.7751937984496124,83910.12823529412,647.2196823956443
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,NHPC,National Hydro Power Company Limited,301.0,316.6,301.0,310.5,310.5,307.0,3.5,,1641255.0,513299456.2,3289.0,15.600000000000023,5.1827242524917025,1.1400651465798046,156065.50811796897,312.7481446819659
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1053.7,1053.7,1053.7,1053.7,1053.7,1050.0,3.7000000000000455,,25.0,26342.5,1.0,0.0,0.0,0.3523809523809567,26342.5,1053.7
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,NIBLGF,NIBL Growth Fund,9.66,9.66,9.45,9.45,9.45,9.85,-0.40000000000000036,,4350.0,41493.0,16.0,0.21000000000000085,2.1739130434782696,-4.0609137055837605,2593.3125,9.538620689655172
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,NIBLSTF,NIBL Stable Fund,9.25,9.43,9.1,9.28,9.28,9.25,0.02999999999999936,,11250.0,105592.0,19.0,0.33000000000000007,3.5675675675675684,0.3243243243243174,5557.473684210527,9.385955555555556
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,NIBSF2,NIBL Samriddhi Fund -2,9.41,9.59,9.41,9.47,9.47,9.5,-0.02999999999999936,,7100.0,67332.5,19.0,0.17999999999999972,1.9128586609989344,-0.3157894736842038,3543.815789473684,9.483450704225351
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,NICA,NIC Asia Bank Ltd.,382.5,382.5,367.6,369.1,369.1,375.0,-5.899999999999977,,135801.0,50355430.7,399.0,14.899999999999977,3.8954248366013013,-1.5733333333333273,126204.08696741855,370.8030920243592
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,NICAD2091,7% NIC ASIA Debenture 2091,1042.1,1043.9,1042.1,1043.9,1043.9,1050.1,-6.199999999999818,,175.0,182487.5,5.0,1.800000000000182,0.17272814509165935,-0.5904199600037919,36497.5,1042.7857142857142
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,NICAD85/86,10% NIC Asia Debenture 2085/86,1125.0,1125.0,1125.0,1125.0,1125.0,1124.0,1.0,,25.0,28125.0,1.0,0.0,0.0,0.0889679715302491,28125.0,1125.0
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,NICBF,NIC Asia Balanced Fund,9.64,9.64,9.29,9.42,9.42,9.83,-0.41000000000000014,,42448.0,400668.4,15.0,0.3500000000000014,3.630705394190886,-4.170905391658191,26711.22666666667,9.439040708631738
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,NICFC,NIC Asia Flexi CAP Fund,9.41,9.78,9.41,9.45,9.45,9.5,-0.05000000000000071,,10693.0,102710.52,25.0,0.3699999999999992,3.931987247608918,-0.5263157894736916,4108.4208,9.605397923875433
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,NICGF2,NIC ASIA Growth Fund-2,9.31,9.5,9.31,9.48,9.48,9.47,0.009999999999999787,,5001.0,47363.49,19.0,0.1899999999999995,2.040816326530607,0.10559662090812867,2492.8152631578946,9.470803839232152
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,NICL,Nepal Insurance Co. Ltd.,512.1,515.0,500.3,502.5,502.5,511.5,-9.0,,9555.0,4843119.7,101.0,14.699999999999989,2.8705330990040983,-1.7595307917888565,47951.68019801981,506.86757718472006
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,601.0,618.9,591.1,615.0,615.0,608.7,6.2999999999999545,,20125.0,12207845.5,255.0,27.799999999999955,4.625623960066548,1.0349926071956554,47873.90392156863,606.6010186335403
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,NICSF,NIC Asia Select Fund 30,9.3,9.4,9.27,9.3,9.3,9.3,0.0,,4500.0,41845.0,20.0,0.13000000000000078,1.3978494623655997,0.0,2092.25,9.29888888888889
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,NIFRA,Nepal Infrastructure Bank Limited,273.0,273.3,267.1,269.0,269.0,272.9,-3.8999999999999773,,113310.0,30522716.0,715.0,6.199999999999989,2.271062271062267,-1.429094906559171,42689.113286713284,269.37354161150824
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,NIL,Neco Insurance Limited,625.0,636.0,625.0,635.0,635.0,634.0,1.0,,16803.0,10572360.9,73.0,11.0,1.76,0.15772870662460567,144826.8616438356,629.1948402071059
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,NIMB,Nepal Investment Mega Bank Limited,220.0,220.0,210.7,213.7,213.7,216.1,-2.4000000000000057,,173460.0,37003727.5,631.0,9.300000000000011,4.227272727272732,-1.1105969458584015,58642.9912836767,213.3271503516661
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,166.2,166.2,157.1,163.3,163.3,163.0,0.30000000000001137,,8121.0,1282807.7,58.0,9.099999999999994,5.475330926594461,0.1840490797546082,22117.374137931034,157.96179041989902
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,NLG,NLG Insurance Company Ltd.,644.7,644.9,629.3,640.0,640.0,640.0,0.0,,11102.0,7029256.5,125.0,15.600000000000023,2.4197301070265276,0.0,56234.052,633.1522698612863
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,NLIC,Nepal Life Insurance Co. Ltd.,800.0,804.0,777.0,786.0,786.0,793.0,-7.0,,20343.0,16015262.4,208.0,27.0,3.375,-0.8827238335435058,76996.45384615385,787.2615838371921
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,NLICL,National Life Insurance Co. Ltd.,597.0,598.5,590.3,595.0,595.0,596.0,-1.0,,12040.0,7167070.3,70.0,8.200000000000045,1.3735343383584666,-0.16778523489932887,102386.71857142857,595.2716196013289
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,NMB,NMB Bank Limited,257.0,257.0,250.0,251.0,251.0,252.0,-1.0,,24529.0,6171164.9,154.0,7.0,2.7237354085603114,-0.3968253968253968,40072.499350649356,251.58648538464675
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,NMB50,NMB 50,10.27,10.36,10.27,10.36,10.36,10.4,-0.040000000000000924,,1400.0,14483.0,5.0,0.08999999999999986,0.876338851022394,-0.38461538461539346,2896.6,10.345
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,NMBHF2,NMB Hybrid Fund L- II,9.88,10.0,9.36,9.99,9.99,9.99,0.0,,6500.0,63244.0,31.0,0.6400000000000006,6.477732793522273,0.0,2040.1290322580646,9.729846153846154
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,NMBMF,NMB  Microfinance Bittiya Sanstha Ltd.,685.0,685.0,666.5,668.5,668.5,677.0,-8.5,,2824.0,1888285.5,21.0,18.5,2.7007299270072993,-1.255539143279173,89918.35714285714,668.6563385269122
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,NMFBS,National Laghubitta Bittiya Sanstha Limited,1151.0,1164.0,1147.0,1150.0,1150.0,1150.3,-0.2999999999999545,,6038.0,6944369.7,48.0,17.0,1.4769765421372718,-0.026080153003560338,144674.36875,1150.1109142100033
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,NMIC,Nepal Micro Insurance Company Limited,1226.0,1226.0,1192.0,1195.0,1195.0,1226.0,-31.0,,6238.0,7517670.0,144.0,34.0,2.7732463295269167,-2.528548123980424,52206.041666666664,1205.1410708560436
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,639.0,639.0,625.0,632.0,632.0,633.0,-1.0,,7325.0,4600927.4,73.0,14.0,2.190923317683881,-0.1579778830963665,63026.402739726036,628.1129556313994
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,NRIC,Nepal Reinsurance Company Limited,1079.0,1079.0,1020.0,1040.0,1040.0,1068.0,-28.0,,88515.0,91469396.8,839.0,59.0,5.4680259499536605,-2.6217228464419478,109021.92705601906,1033.3773575100265
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,NRM,Nepal Republic Media Limited,415.8,423.9,414.2,417.2,417.2,423.9,-6.699999999999989,,22867.0,9526737.4,180.0,9.699999999999989,2.33285233285233,-1.5805614531729155,52926.31888888889,416.6150959898544
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,NRN,NRN Infrastructure and Development Limited,1635.0,1637.5,1595.0,1604.0,1604.0,1627.0,-23.0,,139756.0,224795607.3,1162.0,42.5,2.599388379204893,-1.4136447449293177,193455.7722030981,1608.4862710724406
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,NSIF2,NMB Sulav Investment Fund - 2,10.74,11.0,10.74,10.87,10.87,10.95,-0.08000000000000007,,10865.0,118067.25,10.0,0.2599999999999998,2.420856610800743,-0.7305936073059367,11806.725,10.866751035434882
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,NSY,Nepal Life Samriddhi Lagani Yojana,9.72,9.73,9.62,9.72,9.72,9.91,-0.1899999999999995,,6930.0,67003.5,46.0,0.11000000000000121,1.1316872427983662,-1.917255297679107,1456.5978260869565,9.668614718614718
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,NTC,Nepal Doorsanchar Company Limited,890.0,890.0,875.5,880.0,880.0,879.8,0.20000000000004547,,18347.0,16149296.6,161.0,14.5,1.6292134831460674,0.022732439190730334,100306.1900621118,880.2145636888864
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,695.0,700.0,687.2,694.0,694.0,700.0,-6.0,,1843.0,1276950.4,37.0,12.799999999999955,1.8417266187050294,-0.8571428571428572,34512.17297297297,692.8651112316874
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,NWCL,Nepal Warehousing Company Limited ,823.2,836.8,817.0,829.7,829.7,840.0,-10.299999999999955,,2416.0,1995959.0,66.0,19.799999999999955,2.4052478134110733,-1.2261904761904707,30241.803030303032,826.1419701986755
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,NYADI,Nyadi Hydropower Limited,426.5,426.5,410.2,412.2,412.2,418.2,-6.0,,6014.0,2489778.6,87.0,16.30000000000001,3.8218053927315387,-1.4347202295552368,28618.14482758621,413.99710675091455
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,OHL,Oriental Hotels Limited,724.0,733.0,704.1,714.9,714.9,722.0,-7.100000000000023,,1787.0,1276235.0,26.0,28.899999999999977,3.9917127071823177,-0.9833795013850446,49085.96153846154,714.1773922775601
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,OMPL,Om Megashree Pharmaceuticals Limited,1290.0,1290.0,1266.0,1266.1,1266.1,1290.0,-23.90000000000009,,10734.0,13631127.0,149.0,24.0,1.8604651162790697,-1.8527131782945807,91484.07382550335,1269.9019005030743
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,PBD88,10% Prime Debenture 2088,1220.0,1260.0,1220.0,1260.0,1260.0,1240.1,19.90000000000009,,125.0,154625.0,5.0,40.0,3.278688524590164,1.6047092976372948,30925.0,1237.0
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,PCBL,Prime Commercial Bank Ltd.,255.9,255.9,247.2,247.5,247.5,252.9,-5.400000000000006,,65934.0,16443531.4,209.0,8.700000000000017,3.3997655334114953,-2.1352313167259807,78677.18373205741,249.39380896047564
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,PCIL,Palpa Cement Industries Limited,300.0,330.0,300.0,330.0,330.0,0.0,330.0,,250.0,81310.0,25.0,30.0,10.0,,3252.4,325.24
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,PFL,Pokhara Finance Ltd.,402.0,402.0,390.0,396.0,396.0,398.0,-2.0,,7887.0,3101104.7,70.0,12.0,2.9850746268656714,-0.5025125628140703,44301.49571428572,393.1919234182833
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,PHCL,Peoples Hydropower Company Limited,319.1,326.0,314.6,322.0,322.0,324.0,-2.0,,90519.0,28819016.3,497.0,11.399999999999977,3.5725477906612277,-0.6172839506172839,57985.94828973843,318.37532783172594
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,PMHPL,Panchakanya Mai Hydropower Ltd,351.9,378.9,351.9,366.0,366.0,359.0,7.0,,40034.0,14364555.8,198.0,27.0,7.672634271099745,1.9498607242339834,72548.26161616162,358.80890742868564
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,PMLI,Prabhu Mahalaxmi Life Insurance Limited,486.0,490.0,482.0,485.0,485.0,486.0,-1.0,,9912.0,4817272.4,189.0,8.0,1.646090534979424,-0.205761316872428,25488.213756613757,486.0040758676352
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,PPCL,Panchthar Power Compant Limited,417.6,417.6,397.0,407.0,407.0,409.9,-2.8999999999999773,,36284.0,14767087.6,101.0,20.600000000000023,4.932950191570886,-0.7074896316174621,146208.78811881188,406.986208797266
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,PPL,People's Power Limited,380.4,383.0,364.9,367.1,367.1,377.0,-9.899999999999977,,74438.0,27506956.6,295.0,18.100000000000023,4.758149316508945,-2.625994694960206,93243.9206779661,369.5284209677853
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,PRIN,Prabhu Insurance Ltd.,700.0,700.0,687.0,695.3,695.3,697.0,-1.7000000000000455,,7946.0,5483706.8,62.0,13.0,1.8571428571428572,-0.24390243902439676,88446.88387096774,690.1216712811478
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,PROFL,Progressive Finance Limited,460.0,460.0,452.8,454.1,454.1,462.0,-7.899999999999977,,6707.0,3058616.8,52.0,7.199999999999989,1.5652173913043455,-1.7099567099567052,58819.553846153845,456.033517220814
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,PRSF,Prabhu Smart Fund,12.15,13.31,12.15,12.79,12.79,12.37,0.41999999999999993,,53108.0,675886.92,29.0,1.1600000000000001,9.54732510288066,3.395311236863379,23306.44551724138,12.72664984559765
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,PRVU,Prabhu  Bank Limited,208.7,216.0,208.7,211.0,211.0,212.9,-1.9000000000000057,,151190.0,31925998.8,482.0,7.300000000000011,3.4978437949209447,-0.8924377642085513,66236.51203319502,211.16475163701304
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,PSF,Prabhu Select Fund,11.96,12.24,11.96,12.2,12.2,12.06,0.1399999999999988,,91315.0,1106153.55,52.0,0.27999999999999936,2.341137123745814,1.1608623548921955,21272.183653846154,12.113601817883152
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,PURE,Pure Energy Limited,947.1,947.1,917.0,925.0,925.0,947.1,-22.100000000000023,,21116.0,19566275.5,205.0,30.100000000000023,3.1781226903178146,-2.3334389188047746,95445.24634146341,926.6089931805266
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,RADHI,Radhi Bidyut Company Ltd,845.0,845.0,820.0,825.1,825.1,840.0,-14.899999999999977,,162553.0,134720842.2,514.0,25.0,2.9585798816568047,-1.7738095238095213,262102.80583657586,828.7810264959735
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,RAWA,Rawa Energy Development Limited,667.0,669.0,667.0,669.0,669.0,679.9,-10.899999999999977,,240.0,160244.5,14.0,2.0,0.29985007496251875,-1.6031769377849652,11446.035714285714,667.6854166666667
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,RBBF40,RBB Focus 40,9.58,9.77,9.58,9.6,9.6,9.6,0.0,,2100.0,20327.0,14.0,0.1899999999999995,1.9832985386221242,0.0,1451.9285714285713,9.67952380952381
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,RBCL,Rastriya Beema Company Limited,15500.0,15749.0,15251.0,15251.0,15251.0,15490.0,-239.0,,138.0,2122458.6,10.0,498.0,3.2129032258064516,-1.5429309231762427,212245.86000000002,15380.134782608697
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,RFPL,River Falls Power Limited,392.0,403.4,391.1,392.3,392.3,400.0,-7.699999999999989,,100706.0,39984914.6,390.0,12.299999999999955,3.1377551020408045,-1.9249999999999972,102525.42205128206,397.046001231307
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,RHGCL,Rapti Hydro And General Construction Limited,303.0,316.0,301.0,303.0,303.0,306.2,-3.1999999999999886,,52929.0,16141274.9,252.0,15.0,4.9504950495049505,-1.045068582625731,64052.67817460318,304.9608891156077
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,291.0,297.0,291.0,293.0,293.0,295.0,-2.0,,29559.0,8666644.1,188.0,6.0,2.0618556701030926,-0.6779661016949152,46099.17074468085,293.19814946378426
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,RIDI,Ridi Power Company Limited,372.0,385.0,368.8,371.0,371.0,372.0,-1.0,,1016874.0,381497832.8,2170.0,16.19999999999999,4.354838709677416,-0.2688172043010753,175805.4529032258,375.1672604472137
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,RLEL,Ridge Line Energy Limited,793.3,855.5,793.3,855.5,855.5,777.8,77.70000000000005,,1290.0,1102068.0,129.0,62.200000000000045,7.840665574183796,9.989714579583447,8543.162790697674,854.3162790697675
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,RLFL,Reliance Finance Ltd.,463.8,463.8,447.1,457.9,457.9,455.5,2.3999999999999773,,15729.0,7108290.2,95.0,16.69999999999999,3.6006899525657587,0.5268935236004341,74824.10736842106,451.92257613325705
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,RMF1,RBB Mutual Fund 1,9.87,9.87,9.68,9.71,9.71,9.87,-0.15999999999999837,,10400.0,101170.0,13.0,0.1899999999999995,1.9250253292806434,-1.621073961499477,7782.307692307692,9.727884615384616
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,RMF2,RBB Mutual Fund 2,10.25,10.38,10.22,10.22,10.22,10.05,0.16999999999999993,,16500.0,170361.0,6.0,0.16000000000000014,1.560975609756099,1.6915422885572133,28393.5,10.324909090909092
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,RNLI,Reliable Nepal Life Insurance Limited,474.0,475.0,467.5,468.0,468.0,475.0,-7.0,,18488.0,8687465.8,359.0,7.5,1.5822784810126582,-1.4736842105263157,24199.069080779947,469.89754435309396
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,717.0,717.0,695.0,703.1,703.1,705.0,-1.8999999999999773,,7725.0,5437432.7,79.0,22.0,3.0683403068340307,-0.26950354609928756,68828.26202531646,703.874783171521
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,RSML,Reliance Spinning Mills Limited,4375.1,4718.3,4375.1,4691.0,4691.0,4289.4,401.60000000000036,,93429.0,435952980.3,2361.0,343.1999999999998,7.844392128179923,9.362614817923262,184647.59860228718,4666.141993385351
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,RSY,Reliable Samriddhi Yojana,10.04,10.43,10.04,10.3,10.3,10.23,0.07000000000000028,,105500.0,1086738.0,43.0,0.39000000000000057,3.8844621513944286,0.684261974584558,25272.976744186046,10.30083412322275
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,RURU,Ru Ru Jalbidhyut Pariyojana Limited,679.9,679.9,667.0,672.0,672.0,671.1,0.8999999999999773,,16509.0,11090850.0,74.0,12.899999999999977,1.8973378438005557,0.13410818059901314,149876.35135135136,671.8062874795567
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,SABBL,Salapa Bikas Bank Limited,1527.0,1632.0,1495.0,1589.0,1589.0,1527.0,62.0,,46790.0,72248283.3,1481.0,137.0,8.97184020956123,4.060248853962016,48783.445847400406,1544.09667236589
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,SADBL,Shangrila Development Bank Ltd.,433.0,434.0,423.5,427.0,427.0,432.0,-5.0,,40520.0,17326465.4,189.0,10.5,2.424942263279446,-1.1574074074074074,91674.4201058201,427.6027986179664
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,SAGAR,Sagar Distillery Limited,1916.0,1990.0,1915.0,1929.9,1929.9,1949.0,-19.09999999999991,,27171.0,52697199.5,306.0,75.0,3.914405010438413,-0.9799897383273427,172213.0702614379,1939.4648522321593
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,SAGF,Sanima Growth Fund,10.1,10.3,10.1,10.3,10.3,10.22,0.08000000000000007,,53700.0,552801.0,18.0,0.20000000000000107,1.980198019801991,0.7827788649706464,30711.166666666668,10.294245810055866
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,SAHAS,Sahas Urja Limited,635.0,635.0,619.0,622.1,622.1,627.8,-5.699999999999932,,129814.0,81334100.8,735.0,16.0,2.5196850393700787,-0.9079324625676859,110658.64054421768,626.5433682037376
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,SAIL,Shreenagar Agritech Industries Limited,1322.0,1395.0,1314.0,1320.0,1320.0,1348.9,-28.90000000000009,,142633.0,192319666.2,1502.0,81.0,6.127080181543117,-2.1424864704574165,128042.3876165113,1348.3532296172693
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,SALICO,Sagarmatha Lumbini Insurance Co. Limited,623.9,623.9,608.1,614.9,614.9,617.0,-2.1000000000000227,,4363.0,2675409.7,35.0,15.799999999999955,2.532457124539182,-0.34035656401945263,76440.27714285714,613.2041485216595
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,SANIMA,Sanima Bank Limited,357.0,357.0,350.2,351.9,351.9,354.0,-2.1000000000000227,,68209.0,23983351.0,194.0,6.800000000000011,1.904761904761908,-0.5932203389830573,123625.52061855671,351.61563723262327
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,SANVI,Sanvi Energy Limited,812.9,812.9,761.1,776.9,776.9,797.0,-20.100000000000023,,71389.0,55130173.9,600.0,51.799999999999955,6.372247508918681,-2.521957340025097,91883.62316666666,772.2502612447296
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,SAPDBL,Saptakoshi Development Bank Ltd,894.9,895.0,869.0,879.0,879.0,894.9,-15.899999999999977,,42074.0,36706588.1,280.0,26.0,2.905352553357917,-1.776734830707339,131094.95750000002,872.429246090222
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,SARBTM,Sarbottam Cement Limited,875.0,888.0,865.2,880.0,880.0,875.0,5.0,,19829.0,17415948.4,157.0,22.799999999999955,2.6057142857142805,0.5714285714285714,110929.60764331209,878.306944374401
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,SBCF,Sunrise Bluechip Fund,9.81,9.81,9.65,9.74,9.74,9.99,-0.25,,84250.0,821923.5,28.0,0.16000000000000014,1.6309887869520912,-2.5025025025025025,29354.410714285714,9.755768545994066
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,SBI,Nepal SBI Bank Limited,415.0,415.0,400.0,407.0,407.0,408.8,-1.8000000000000114,,32030.0,13020813.0,109.0,15.0,3.614457831325301,-0.440313111545991,119457.0,406.5192944114892
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,SBID89,9% Nepal SBI Bank Rinpatra 2089,1132.1,1132.1,1132.1,1132.1,1132.1,1146.0,-13.900000000000091,,20.0,22642.0,1.0,0.0,0.0,-1.212914485165802,22642.0,1132.1
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,SBL,Siddhartha Bank Limited,404.0,404.0,389.8,393.0,393.0,397.0,-4.0,,102319.0,40081598.0,227.0,14.199999999999989,3.5148514851485118,-1.0075566750629723,176570.91629955947,391.73172138117064
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,SBLD2091,7.25% SBL Debenture 2091,1048.5,1069.0,1048.5,1069.0,1069.0,1058.1,10.900000000000091,,43.0,45454.5,2.0,20.5,1.95517405817835,1.0301483791702193,22727.25,1057.0813953488373
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,SCB,Standard Chartered Bank Limited,650.0,656.0,649.0,655.5,655.5,655.0,0.5,,24520.0,16041886.4,106.0,7.0,1.0769230769230769,0.07633587786259542,151338.55094339623,654.2368026101142
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,SEF,Siddhartha Equity Fund,9.85,10.0,9.85,9.9,9.9,9.9,0.0,,16334.0,162694.9,7.0,0.15000000000000036,1.5228426395939123,0.0,23242.12857142857,9.960505693645157
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,SFCL,Samriddhi Finance Company Limited,409.0,409.0,396.0,397.0,397.0,403.8,-6.800000000000011,,4621.0,1838257.3,37.0,13.0,3.1784841075794623,-1.684001981178804,49682.62972972973,397.8050854793335
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,SFEF,Sunrise Focused Equity Fund,9.92,10.05,9.92,10.05,10.05,10.11,-0.05999999999999872,,7500.0,74883.0,15.0,0.13000000000000078,1.3104838709677498,-0.5934718100890082,4992.2,9.9844
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,SGHC,Swet-Ganga Hydropower & Construction Limited ,413.2,414.9,400.0,408.7,408.7,413.2,-4.5,,70675.0,28759198.9,341.0,14.899999999999977,3.606001936108417,-1.0890609874152952,84337.826686217,406.92180969225325
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,SGIC,Sanima GIC Insurance Limited,492.1,496.0,492.0,495.7,495.7,499.5,-3.8000000000000114,,10237.0,5053035.1,145.0,4.0,0.812842918106076,-0.760760760760763,34848.51793103448,493.605069844681
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,SHEL,Singati Hydro Energy Limited,336.9,336.9,327.0,329.0,329.0,331.0,-2.0,,458027.0,151212570.3,1192.0,9.899999999999977,2.938557435440777,-0.6042296072507553,126856.1831375839,330.13898809458834
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,SHINE,Shine Resunga Development Bank Ltd.,419.0,419.9,410.0,413.0,413.0,419.0,-6.0,,43971.0,18275387.7,174.0,9.899999999999977,2.3627684964200424,-1.431980906921241,105030.96379310344,415.62365422664936
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,SHIVM,SHIVAM CEMENTS LTD,695.0,700.0,682.1,685.0,685.0,695.0,-10.0,,367225.0,252741592.2,1375.0,17.899999999999977,2.5755395683453206,-1.4388489208633095,183812.06705454545,688.2472386139287
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,SHL,Soaltee Hotel Limited,510.0,512.0,495.0,501.0,501.0,509.0,-8.0,,67873.0,34107983.5,167.0,17.0,3.3333333333333335,-1.5717092337917484,204239.42215568863,502.5265348518557
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1547.2,1551.0,1547.0,1551.0,1551.0,1575.0,-24.0,,190.0,294057.0,11.0,4.0,0.25853154084798347,-1.5238095238095237,26732.454545454544,1547.6684210526316
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,SHPC,Sanima Mai Hydropower Ltd.,535.0,539.0,525.6,530.0,530.0,536.2,-6.2000000000000455,,47536.0,25187129.4,242.0,13.399999999999977,2.5046728971962575,-1.1562849682954206,104079.047107438,529.8537823964995
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,SICL,Shikhar Insurance Co. Ltd.,640.0,640.0,628.2,639.3,639.3,632.0,7.2999999999999545,,21600.0,13646515.2,74.0,11.799999999999955,1.843749999999993,1.1550632911392333,184412.36756756756,631.7831111111111
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,SIFC,Shree Investment Finance Co. Ltd.,562.0,569.8,550.1,564.9,564.9,564.7,0.1999999999999318,,15758.0,8804023.4,83.0,19.699999999999932,3.5053380782918033,0.035417035594108685,106072.57108433735,558.701827643102
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,SIGS2,Siddhartha Investment Growth Scheme - 2,10.05,10.06,10.05,10.06,10.06,10.03,0.030000000000001137,,6500.0,65341.0,7.0,0.009999999999999787,0.09950248756218692,0.29910269192423866,9334.42857142857,10.052461538461538
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,SIGS3,Siddhartha Investment Growth Scheme 3,10.5,10.5,10.35,10.38,10.38,10.49,-0.10999999999999943,,2000.0,20863.0,10.0,0.15000000000000036,1.428571428571432,-1.0486177311725398,2086.3,10.4315
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,SIKLES,Sikles Hydropower Limited,620.0,620.0,609.2,613.0,613.0,619.0,-6.0,,7357.0,4518801.7,92.0,10.799999999999955,1.7419354838709604,-0.9693053311793215,49117.409782608695,614.2179828734539
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,SINDU,Sindhu Bikash Bank Ltd,765.0,784.9,760.0,761.0,761.0,780.0,-19.0,,26801.0,20637993.2,202.0,24.899999999999977,3.2549019607843106,-2.435897435897436,102168.28316831683,770.0456400880564
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,SIPD,Shikhar power Development Limited,284.3,312.7,284.3,312.7,312.7,0.0,312.7,,140.0,42647.0,14.0,28.399999999999977,9.989447766443888,,3046.214285714286,304.62142857142857
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,318.1,325.0,318.0,318.2,318.2,324.0,-5.800000000000011,,35120.0,11256447.0,187.0,7.0,2.2005658597925177,-1.790123456790127,60194.90374331551,320.5138667425968
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,SJLIC,SuryaJyoti Life Insurance Company Limited,449.0,450.0,440.0,445.0,445.0,448.0,-3.0,,26699.0,11837875.6,202.0,10.0,2.2271714922048997,-0.6696428571428571,58603.34455445544,443.3827334357092
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,780.0,780.0,771.2,774.0,774.0,780.0,-6.0,,12147.0,9403811.3,121.0,8.799999999999955,1.1282051282051224,-0.7692307692307693,77717.44876033059,774.1673911253808
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,SKHEL,Suryakunda Hydro Electric Limited,750.0,810.2,750.0,810.2,810.2,736.6,73.60000000000002,,770.0,622358.0,77.0,60.200000000000045,8.026666666666673,9.991854466467556,8082.571428571428,808.2571428571429
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,SKHL,Super Khudi Hydropower Limited,959.8,1035.1,959.8,1035.1,1035.1,941.0,94.09999999999991,,8860.0,9167630.0,886.0,75.29999999999995,7.845384455094807,9.999999999999991,10347.212189616253,1034.7212189616253
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,830.0,840.0,825.1,831.0,831.0,840.0,-9.0,,5150.0,4296004.4,87.0,14.899999999999977,1.7951807228915637,-1.0714285714285714,49379.36091954023,834.1756116504855
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1327.1,1379.0,1300.0,1323.0,1323.0,1354.0,-31.0,,1955.0,2569023.7,51.0,79.0,5.9528294778087565,-2.2895125553914326,50373.0137254902,1314.0786189258313
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,SLCF,Sanima Large Cap Fund,9.72,9.96,9.72,9.96,9.96,9.91,0.05000000000000071,,8550.0,84523.0,13.0,0.2400000000000002,2.469135802469138,0.5045408678102997,6501.7692307692305,9.885730994152047
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,810.0,810.0,791.5,791.5,791.5,809.0,-17.5,,7155.0,5708953.9,102.0,18.5,2.2839506172839505,-2.1631644004944377,55970.13627450981,797.8971208944795
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,SMB,Support Microfinance Bittiya Sanstha Ltd.,1829.0,1837.0,1811.5,1836.0,1836.0,1829.0,7.0,,407.0,739225.4,15.0,25.5,1.3942044833242209,0.38272279934390374,49281.693333333336,1816.278624078624
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1717.1,1735.0,1713.0,1735.0,1735.0,1747.0,-12.0,,3005.0,5171063.6,44.0,22.0,1.2812299807815504,-0.6868918145392101,117524.17272727271,1720.8198336106489
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,SMH,Super Mai Hydropower Limited,616.0,616.0,605.0,610.0,610.0,615.9,-5.899999999999977,,9502.0,5794709.8,100.0,11.0,1.7857142857142856,-0.9579477187855135,57947.098,609.8410650389392
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,SMHL,Super Madi Hydropower Limited,515.0,515.9,502.5,505.0,505.0,509.0,-4.0,,105971.0,53819740.9,471.0,13.399999999999977,2.6019417475728113,-0.7858546168958742,114266.96581740976,507.87235092619676
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,SMJC,Sagarmatha Jalabidhyut Company Limited,499.8,515.0,483.0,501.9,501.9,490.0,11.899999999999977,,91370.0,45987743.7,391.0,32.0,6.402561024409764,2.428571428571424,117615.7127877238,503.3133818540002
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,893.0,893.0,865.0,878.9,878.9,879.0,-0.10000000000002274,,3127.0,2729200.5,40.0,28.0,3.135498320268757,-0.011376564277590755,68230.0125,872.7855772305725
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,SNLI,Sun Nepal Life Insurance Company Limited,475.0,475.0,461.3,464.0,464.0,467.9,-3.8999999999999773,,33642.0,15602514.1,356.0,13.699999999999989,2.884210526315787,-0.8335114340671036,43827.28679775281,463.7808126746329
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,SOHL,Solu Hydropower Limited,767.6,800.0,765.0,769.0,769.0,752.6,16.399999999999977,,469480.0,368202089.7,15180.0,35.0,4.559666492965086,2.179112410310919,24255.73713438735,784.2764115617279
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,SONA,Sonapur Minerals And Oil Limited,460.0,464.0,452.3,460.3,460.3,460.0,0.30000000000001137,,110798.0,50673173.3,502.0,11.699999999999989,2.5434782608695627,0.0652173913043503,100942.57629482071,457.3473645733677
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,SPC,Samling Power Company Limited,495.0,508.9,483.0,497.0,497.0,504.8,-7.800000000000011,,11753.0,5781287.3,123.0,25.899999999999977,5.232323232323228,-1.54516640253566,47002.33577235772,491.89885986556624
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,SPDL,Synergy Power Development Ltd.,425.0,428.0,417.0,418.8,418.8,425.0,-6.199999999999989,,100991.0,42434449.0,295.0,11.0,2.588235294117647,-1.458823529411762,143845.58983050848,420.1805012327831
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,SPHL,Sayapatri Hydropower Limited,535.0,539.0,530.0,538.5,538.5,545.0,-6.5,,4579.0,2449503.0,43.0,9.0,1.6822429906542056,-1.1926605504587156,56965.186046511626,534.9427822668705
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,SPIL,Siddhartha Premier Insurance Limited,710.0,720.0,710.0,720.0,720.0,715.0,5.0,,27156.0,19355101.8,61.0,10.0,1.4084507042253522,0.6993006993006993,317296.75081967213,712.7375828546178
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,SPL,Shuvam Power Limited,719.0,728.1,715.0,724.9,724.9,726.9,-2.0,,3075.0,2214696.9,58.0,13.100000000000023,1.8219749652294885,-0.2751410097675059,38184.42931034483,720.2266341463414
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,SRLI,Sanima Reliance Life Insurance Limited,401.0,405.0,396.0,402.0,402.0,401.0,1.0,,36369.0,14605891.0,313.0,9.0,2.2443890274314215,0.24937655860349126,46664.18849840255,401.60276609200145
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,SSHL,Shiva Shree Hydropower Ltd,231.8,231.8,219.7,223.3,223.3,227.3,-4.0,,568790.0,126948249.0,1397.0,12.100000000000023,5.220017256255402,-1.759788825340959,90872.04652827488,223.1900156472512
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,STC,Salt Trading Corporation,5765.0,5820.0,5740.0,5790.0,5790.0,5818.9,-28.899999999999636,,1533.0,8825696.0,29.0,80.0,1.3876843018213356,-0.49665744384676896,304334.3448275862,5757.140247879974
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2711.0,2715.0,2670.0,2700.0,2700.0,2760.0,-60.0,,1365.0,3678078.0,62.0,45.0,1.6599040944300998,-2.1739130434782608,59323.83870967742,2694.5626373626374
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,765.0,765.0,743.0,750.0,750.0,757.0,-7.0,,4729.0,3552999.7,59.0,22.0,2.8758169934640523,-0.9247027741083224,60220.333898305085,751.3215690420808
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,707.9,707.9,678.0,688.8,688.8,697.8,-9.0,,1050.0,718791.0,20.0,29.899999999999977,4.223760418138152,-1.2897678417884781,35939.55,684.5628571428572
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,SYPNL,SY Panel Nepal Limited,1885.0,1922.0,1830.0,1849.0,1849.0,1885.0,-36.0,,131213.0,244429989.8,1619.0,92.0,4.880636604774536,-1.909814323607427,150975.90475602224,1862.8488777788787
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,TAMOR,Sanima Middle Tamor Hydropower Limited,450.0,450.0,443.2,443.7,443.7,447.1,-3.400000000000034,,103386.0,46090418.5,327.0,6.800000000000011,1.5111111111111135,-0.7604562737642662,140949.29204892967,445.8090892383882
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,TPC,Terhathum Power Company Limited,393.0,400.0,391.0,392.6,392.6,399.5,-6.899999999999977,,80666.0,31863770.6,278.0,9.0,2.2900763358778624,-1.7271589486858516,114617.87985611512,395.00868519574544
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,TRH,Taragaon Regency Hotel Limited,756.2,765.0,756.2,765.0,765.0,766.0,-1.0,,1137.0,861749.4,13.0,8.799999999999955,1.1637133033588936,-0.13054830287206268,66288.4153846154,757.9150395778364
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,TSHL,Three Star Hydropower Limited,714.0,714.0,687.0,695.0,695.0,700.0,-5.0,,1645.0,1140503.9,24.0,27.0,3.7815126050420167,-0.7142857142857143,47520.99583333333,693.3154407294833
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,TTL,Trade Tower Limited,893.0,899.9,860.0,870.0,870.0,892.0,-22.0,,47562.0,41534369.0,552.0,39.89999999999998,4.4680851063829765,-2.4663677130044843,75243.42210144928,873.2679239729196
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,TVCL,Trishuli Jal Vidhyut Company Limited ,595.0,598.9,583.1,584.0,584.0,599.9,-15.899999999999977,,21143.0,12470883.9,152.0,15.799999999999955,2.655462184873942,-2.6504417402900446,82045.28881578948,589.8351180059594
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,UAIL,United Ajod Insurance Limited,465.0,467.0,455.7,466.0,466.0,465.0,1.0,,12115.0,5564752.4,106.0,11.300000000000011,2.4301075268817227,0.21505376344086022,52497.6641509434,459.3274783326455
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,UHEWA,Upper Hewakhola Hydropower Company Limited,596.0,602.8,588.0,599.0,599.0,602.4,-3.3999999999999773,,25016.0,14843784.9,141.0,14.799999999999955,2.4832214765100598,-0.564409030544485,105275.07021276596,593.371638151583
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,3150.0,3150.0,2974.5,3070.0,3070.0,3095.0,-25.0,,3818.0,11659639.1,78.0,175.5,5.571428571428571,-0.8077544426494345,149482.55256410255,3053.8604243059194
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,ULHC,Upper Lohore Khola Hydropower Company Limited,515.0,531.0,515.0,530.0,530.0,523.7,6.2999999999999545,,27842.0,14533647.8,135.0,16.0,3.1067961165048543,1.2029788046591472,107656.65037037038,522.0044465196466
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,UMHL,United Modi Hydropower Ltd.,625.0,640.0,618.0,637.5,637.5,622.0,15.5,,123190.0,77369713.7,592.0,22.0,3.52,2.491961414790997,130692.08395270271,628.0519011283384
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,UMRH,United IDI Mardi RB Hydropower Limited.,545.5,550.0,540.0,543.1,543.1,549.0,-5.899999999999977,,6286.0,3410404.7,67.0,10.0,1.833180568285976,-1.0746812386156606,50901.562686567166,542.5397231944003
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,UNHPL,Union Hydropower Limited,532.2,532.2,513.09,525.0,525.0,522.0,3.0,,149858.0,77977060.59,446.0,19.110000000000014,3.590755355129653,0.5747126436781609,174836.4587219731,520.3396588103404
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,UNL,Unilever Nepal Limited,47099.0,47100.0,47099.0,47100.0,47100.0,47099.0,1.0,,30.0,1412980.0,2.0,1.0,0.0021231873288180218,0.0021231873288180218,706490.0,47099.333333333336
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1630.0,1650.0,1605.0,1610.0,1610.0,1636.9,-26.90000000000009,,2266.0,3666282.7,50.0,45.0,2.7607361963190185,-1.64335023520069,73325.65400000001,1617.9535304501326
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,UPCL,UNIVERSAL POWER COMPANY LTD,395.0,395.0,383.8,385.0,385.0,393.0,-8.0,,124880.0,48331458.3,527.0,11.199999999999989,2.835443037974681,-2.035623409669211,91710.54705882352,387.0232086803331
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,UPPER,Upper Tamakoshi Hydropower Ltd,217.9,217.9,212.2,213.0,213.0,216.5,-3.5,,314264.0,67271383.1,1255.0,5.700000000000017,2.6158788435062035,-1.6166281755196306,53602.69569721115,214.06009947050885
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,USHEC,Upper Solu Hydro Electric Company Limited,506.0,508.0,502.0,507.5,507.5,509.0,-1.5,,21397.0,10821463.5,117.0,6.0,1.185770750988142,-0.29469548133595286,92491.14102564103,505.74676356498577
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,USHL,Upper Syange Hydropower Limited,698.8,717.0,684.9,700.0,700.0,713.0,-13.0,,4809.0,3328522.5,65.0,32.10000000000002,4.593589009730971,-1.8232819074333801,51208.03846153846,692.1444167186526
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1400.0,1410.0,1370.0,1387.0,1387.0,1410.0,-23.0,,5266.0,7280307.0,93.0,40.0,2.857142857142857,-1.6312056737588652,78282.87096774194,1382.5117736422333
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,787.4,795.0,765.6,781.0,781.0,772.1,8.899999999999977,,9728.0,7598252.7,262.0,29.399999999999977,3.733807467614932,1.1527004274057735,29000.964503816795,781.0703844572369
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,VLUCL,Vision Lumbini Urja Company Limited ,537.0,542.1,532.0,538.0,538.0,542.1,-4.100000000000023,,4990.0,2677647.5,79.0,10.100000000000023,1.8808193668528908,-0.7563180225050771,33894.27215189873,536.6027054108216
+2026-04-12T06:45:19+00:00,2026-04-12T12:30:19+05:45,2026-04-12,12:30:19,1775976319,6,6,12,nepse_official,CLOSE,2026-04-10,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1550.1,1550.1,1507.3,1514.0,1514.0,1535.0,-21.0,,506.0,767951.2,17.0,42.799999999999955,2.761112186310558,-1.3680781758957654,45173.6,1517.690118577075
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,1021.0,1050.0,988.0,998.0,998.0,1002.0,-4.0,,3050.0,3054618.3,69.0,62.0,6.072477962781587,-0.39920159680638717,44269.830434782605,1001.5141967213115
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,ADBL,Agricultural Development Bank Limited,322.8,322.8,313.1,316.5,316.5,317.6,-1.1000000000000227,,47257.0,14957745.2,189.0,9.699999999999989,3.0049566294919416,-0.34634760705290385,79141.50899470899,316.51914425376134
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,ADBLD83,10.35% Agricultural Bank Debenture 2083,1052.7,1055.0,1051.0,1055.0,1055.0,1063.7,-8.700000000000045,,250.0,263055.0,6.0,4.0,0.3799753016053956,-0.8178997837736247,43842.5,1052.22
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,AHL,Asian Hydropower Limited,526.0,536.0,514.0,536.0,536.0,526.0,10.0,,17797.0,9272921.7,136.0,22.0,4.182509505703422,1.9011406844106464,68183.24779411765,521.0384727763105
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,AHPC,Arun Valley Hydropower Development Co. Ltd.,297.5,297.5,288.3,290.0,290.0,295.0,-5.0,,248446.0,72405918.3,688.0,9.199999999999989,3.092436974789912,-1.694915254237288,105241.16031976744,291.4352346183879
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,408.0,415.0,400.0,406.0,406.0,400.0,6.0,,771206.0,314619140.5,1277.0,15.0,3.6764705882352944,1.5,246373.64173844949,407.9573298184921
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,AKPL,Arun Kabeli Power Ltd.,280.0,284.0,274.0,276.0,276.0,282.0,-6.0,,225775.0,62884930.8,726.0,10.0,3.571428571428571,-2.127659574468085,86618.36198347107,278.52920296755616
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1154.4,1197.9,1142.0,1161.9,1161.9,1177.9,-16.0,,9656.0,11132361.4,202.0,55.90000000000009,4.8423423423423495,-1.358349605229646,55110.700000000004,1152.8957539353771
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,ALICL,Asian Life Insurance Co. Limited,470.0,470.0,462.0,469.8,469.8,466.0,3.8000000000000114,,31943.0,14883998.5,177.0,8.0,1.702127659574468,0.8154506437768265,84090.38700564971,465.9549353535986
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,6128.6,6399.8,6128.6,6368.1,6368.1,6128.6,239.5,,552.0,3453465.6,39.0,271.1999999999998,4.425154195085335,3.907907189243873,88550.40000000001,6256.278260869565
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,API,Api Power Company Ltd.,354.0,355.0,346.0,351.0,351.0,352.2,-1.1999999999999886,,571583.0,200065133.4,1227.0,9.0,2.5423728813559325,-0.3407155025553631,163052.2684596577,350.01939070966074
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1158.4,1224.0,1158.4,1198.7,1198.7,1182.0,16.700000000000045,,19577.0,23390152.5,261.0,65.59999999999991,5.662983425414357,1.4128595600676859,89617.44252873563,1194.777161975788
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,BANDIPUR,Bandipur Cablecar and Tourism Limited,942.4,942.4,891.2,902.1,902.1,924.0,-21.899999999999977,,83512.0,75735552.2,1108.0,51.19999999999993,5.43293718166383,-2.3701298701298676,68353.38646209387,906.8822708113804
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,BARUN,Barun Hydropower Co. Ltd.,376.9,376.9,366.0,367.8,367.8,377.0,-9.199999999999989,,127441.0,47170828.3,500.0,10.899999999999977,2.8920137967630613,-2.440318302387265,94341.65659999999,370.13856058882146
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,BBC,Bishal Bazar Company Limited,4960.0,5006.7,4857.0,4857.0,4857.0,4912.0,-55.0,,712.0,3493287.0,52.0,149.69999999999982,3.018145161290319,-1.1197068403908794,67178.59615384616,4906.301966292135
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,BEDC,Bhugol Energy Development Company Limited,447.0,455.9,444.0,450.8,450.8,454.7,-3.8999999999999773,,13033.0,5839964.6,124.0,11.899999999999977,2.662192393736013,-0.8577083791510837,47096.48870967742,448.0905854369677
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,BFC,Best Finance Company Ltd.,471.0,477.0,465.3,470.0,470.0,472.2,-2.1999999999999886,,14384.0,6747211.5,93.0,11.699999999999989,2.484076433121017,-0.46590427784836697,72550.66129032258,469.0775514460512
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,BGWT,Bhagawati Hydropower Development Company Limited,735.1,740.0,731.2,733.0,733.0,742.0,-9.0,,1190.0,876340.6,26.0,8.799999999999955,1.1971160386341932,-1.2129380053908356,33705.407692307694,736.4206722689075
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,BHCL,Bikash Hydropower Company Limited,580.0,583.0,560.0,562.0,562.0,574.0,-12.0,,49888.0,28305801.7,543.0,23.0,3.9655172413793105,-2.0905923344947737,52128.5482504604,567.386980837075
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,BHDC,Bindhyabasini Hydropower Development Company Limited,478.0,485.0,468.6,475.8,475.8,478.0,-2.1999999999999886,,40533.0,19318840.7,189.0,16.399999999999977,3.4309623430962297,-0.4602510460251022,102216.08835978835,476.62005526361236
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,BHL,Balephi Hydropower Limited,235.0,237.0,226.9,230.0,230.0,235.0,-5.0,,368735.0,85047926.7,1227.0,10.099999999999994,4.2978723404255295,-2.127659574468085,69313.71369193154,230.64782757264703
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,BHPL,Barahi Hydropower Public Limited,580.0,580.0,552.0,560.0,560.0,570.0,-10.0,,13276.0,7415713.3,139.0,28.0,4.827586206896552,-1.7543859649122806,53350.45539568345,558.5803931907201
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,BJHL,Bhujung Hydropower Limited,1105.1,1191.8,1105.0,1191.8,1191.8,1083.5,108.29999999999995,,19720.0,23447913.5,1089.0,86.79999999999995,7.854492806080894,9.99538532533456,21531.60101010101,1189.04226673428
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,353.0,353.0,348.5,350.0,350.0,351.5,-1.5,,9044.0,3168615.5,98.0,4.5,1.2747875354107647,-0.42674253200568996,32332.811224489797,350.35553958425476
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,BNL,Bottlers Nepal (Balaju) Limited,15380.0,15380.0,15369.0,15369.0,15369.0,15083.0,286.0,,45.0,691990.0,4.0,11.0,0.07152145643693107,1.8961745010939466,172997.5,15377.555555555555
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,BNT,Bottlers Nepal (Terai) Limited,11800.0,11800.0,11620.2,11800.0,11800.0,11800.0,0.0,,125.0,1467807.0,6.0,179.79999999999927,1.5237288135593159,0.0,244634.5,11742.456
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,BPCL,Butwal Power Company Limited,715.0,725.0,705.4,723.0,723.0,715.0,8.0,,68641.0,49243933.6,327.0,19.600000000000023,2.7412587412587444,1.118881118881119,150593.06911314986,717.4128232397547
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,BUNGAL,Bungal Hydro Limited,640.0,640.0,612.7,622.9,622.9,633.0,-10.100000000000023,,19547.0,12148342.2,347.0,27.299999999999955,4.265624999999993,-1.5955766192733054,35009.631700288184,621.493947920397
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,C30MF,Citizens Super 30 Mutual Fund,10.01,10.01,10.01,10.01,10.01,10.18,-0.16999999999999993,,200.0,2002.0,2.0,0.0,0.0,-1.6699410609037322,1001.0,10.01
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,929.0,948.0,911.0,918.0,918.0,930.0,-12.0,,35512.0,32798658.4,352.0,37.0,3.982777179763186,-1.2903225806451613,93178.00681818182,923.5936697454381
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,CBLD88,Civil Bank Debenture 2088,1275.0,1325.0,1275.0,1325.0,1325.0,1275.0,50.0,,789.0,1034354.0,11.0,50.0,3.9215686274509802,3.9215686274509802,94032.18181818182,1310.9683143219265
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,CFCL,Central Finance Co. Ltd.,542.0,547.5,521.5,529.9,529.9,537.0,-7.100000000000023,,11951.0,6316347.7,71.0,26.0,4.797047970479705,-1.3221601489757955,88962.64366197183,528.5204334365325
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,CGH,Chandragiri Hills Limited,825.0,835.0,825.0,826.0,826.0,836.0,-10.0,,24587.0,20387576.1,176.0,10.0,1.2121212121212122,-1.1961722488038278,115838.50056818183,829.2014519868223
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,CHCL,Chilime Hydropower Company Limited,498.0,503.0,485.0,493.0,493.0,495.0,-2.0,,62674.0,30785521.7,187.0,18.0,3.614457831325301,-0.40404040404040403,164628.45828877005,491.20084405016433
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,CHDC,CEDB Holdings Limited,2518.0,2518.0,2423.0,2449.9,2449.9,2469.0,-19.09999999999991,,34201.0,83520549.4,277.0,95.0,3.772835583796664,-0.7735925475901138,301518.22888086643,2442.0499225168855
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,CHL,Chhyangdi Hydropower Ltd.,305.0,305.0,295.2,300.9,300.9,304.8,-3.900000000000034,,65944.0,19706962.4,277.0,9.800000000000011,3.2131147540983647,-1.2795275590551292,71144.26859205775,298.84390391847626
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,CIT,Citizen Investment Trust,1790.0,1803.9,1783.0,1793.0,1793.0,1800.0,-7.0,,5200.0,9341453.0,96.0,20.90000000000009,1.1675977653631335,-0.3888888888888889,97306.80208333333,1796.4332692307692
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,CITY,City Hotel Limited,482.9,482.9,472.0,474.0,474.0,481.0,-7.0,,9914.0,4693233.8,118.0,10.899999999999977,2.2571961068544164,-1.4553014553014554,39773.16779661017,473.39457333064354
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,CIZBD90,10% Citizens Bank Debenture 2090,1216.0,1216.0,1216.0,1216.0,1216.0,1240.0,-24.0,,25.0,30400.0,1.0,0.0,0.0,-1.935483870967742,30400.0,1216.0
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,CKHL,Chirkhwa Hydropower Limited ,686.0,727.0,683.0,700.0,700.0,699.0,1.0,,1421.0,992338.7,57.0,44.0,6.41399416909621,0.14306151645207438,17409.450877192983,698.3382828993666
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,CLI,Citizen Life Insurance Company Limited,472.0,475.0,465.0,468.5,468.5,472.0,-3.5,,9688.0,4544617.7,210.0,10.0,2.11864406779661,-0.7415254237288136,21641.036666666667,469.0976156069364
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,CMF2,CITIZENS MUTUAL FUND 2,10.39,10.39,10.03,10.21,10.21,10.19,0.02000000000000135,,3600.0,36857.8,6.0,0.3600000000000012,3.4648700673724853,0.1962708537782272,6142.966666666667,10.238277777777778
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,CORBL,Corporate Development Bank Limited,1773.0,1890.0,1772.0,1869.0,1869.0,1808.1,60.90000000000009,,11053.0,20171207.7,145.0,118.0,6.655386350817823,3.368176538908251,139111.7772413793,1824.9531982267258
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,CREST,Crest Micro Life Insurance Limited,1339.0,1339.0,1277.0,1312.8,1312.8,1323.0,-10.200000000000045,,8282.0,10726893.1,189.0,62.0,4.630321135175504,-0.7709750566893459,56756.04814814815,1295.2056387346051
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,CSY,Citizens Santulit Yojana,9.68,9.68,9.49,9.54,9.54,9.68,-0.14000000000000057,,10442.0,100407.0,47.0,0.1899999999999995,1.9628099173553668,-1.446280991735543,2136.31914893617,9.615686650067037
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1600.0,1600.0,1538.0,1570.0,1570.0,1569.0,1.0,,1149.0,1801759.0,40.0,62.0,3.875,0.06373486297004462,45043.975,1568.1105308964318
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,CZBIL,Citizens Bank International Limited,211.0,214.9,210.0,211.0,211.0,214.4,-3.4000000000000057,,89925.0,18977974.8,215.0,4.900000000000006,2.3222748815165906,-1.5858208955223905,88269.65023255814,211.04225521267725
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,850.0,859.0,843.0,846.1,846.1,852.0,-5.899999999999977,,7022.0,5952259.7,102.0,16.0,1.8823529411764703,-0.6924882629107955,58355.487254901964,847.6587439475933
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,DHEL,Daramkhola Hydro Energy Limited,680.0,680.0,646.0,656.0,656.0,669.0,-13.0,,32500.0,21360969.2,500.0,34.0,5.0,-1.9431988041853512,42721.9384,657.2605907692307
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,DHPL,Dibyashwori Hydropower Ltd.,312.0,323.0,306.0,314.0,314.0,317.0,-3.0,,9455.0,2930964.4,83.0,17.0,5.448717948717949,-0.9463722397476341,35312.82409638554,309.9909465891063
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1337.0,1355.0,1292.0,1310.1,1310.1,1337.0,-26.90000000000009,,1089.0,1419486.9,22.0,63.0,4.712041884816754,-2.0119670905011287,64522.13181818181,1303.4774104683195
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,DOLTI,Dolti Power Company Limited,463.0,475.0,460.2,470.0,470.0,472.0,-2.0,,5841.0,2716584.5,95.0,14.800000000000011,3.1965442764578853,-0.423728813559322,28595.626315789475,465.0889402499572
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,DORDI,Dordi Khola Jal Bidyut Company Limited,294.0,297.0,291.2,292.1,292.1,296.1,-4.0,,112098.0,32865501.0,355.0,5.800000000000011,1.9727891156462625,-1.3508949679162445,92578.87605633803,293.1854359578226
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,EBL,Everest Bank Limited,707.8,707.9,697.1,699.0,699.0,700.0,-1.0,,25439.0,17807316.8,137.0,10.799999999999955,1.5258547612319802,-0.14285714285714285,129980.41459854016,700.0006604033177
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,EBLD91,Everest Bank Limited Debenture 2091,1100.0,1100.0,1100.0,1100.0,1100.0,1097.5,2.5,,25.0,27500.0,1.0,0.0,0.0,0.22779043280182232,27500.0,1100.0
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,EDBL,Excel Development Bank Ltd.,597.0,597.0,590.1,591.8,591.8,597.0,-5.2000000000000455,,7086.0,4194939.6,51.0,6.899999999999977,1.155778894472358,-0.8710217755443962,82253.71764705882,592.0038950042336
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,EHPL,Eastern Hydropower Limited,420.0,427.0,416.0,418.0,418.0,419.0,-1.0,,19741.0,8266263.7,158.0,11.0,2.619047619047619,-0.23866348448687352,52318.1246835443,418.73581378856187
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,ENL,Emerging Nepal Limited,910.0,910.0,904.6,905.0,905.0,923.0,-18.0,,1781.0,1613379.0,26.0,5.399999999999977,0.593406593406591,-1.9501625135427951,62053.03846153846,905.8837731611454
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,846.0,860.0,826.1,831.1,831.1,846.0,-14.899999999999977,,26883.0,22513470.7,187.0,33.89999999999998,4.0070921985815575,-1.761229314420801,120392.89144385027,837.4612468846483
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,1169.9,1169.9,1134.0,1160.0,1160.0,1150.0,10.0,,10664.0,12345928.6,129.0,35.90000000000009,3.0686383451577135,0.8695652173913043,95704.87286821705,1157.7202363090773
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,GBBL,Garima Bikas Bank Limited,417.0,417.0,411.1,412.0,412.0,415.1,-3.1000000000000227,,33216.0,13720597.2,158.0,5.899999999999977,1.414868105515582,-0.746807998072759,86839.22278481012,413.0719291907514
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,GBILD84/85,"Global IME Bank Debenture, 2084/85",1147.0,1215.0,1147.0,1215.0,1215.0,1147.0,68.0,,121.0,146670.0,5.0,68.0,5.928509154315606,5.928509154315606,29334.0,1212.1487603305786
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,GBILD86/87,Global IME Bank Limited Debenture 2086/87,1079.0,1079.0,1079.0,1079.0,1079.0,1095.0,-16.0,,50.0,53950.0,1.0,0.0,0.0,-1.461187214611872,53950.0,1079.0
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,GBIME,Global IME Bank Limited,240.0,243.0,234.0,237.9,237.9,240.0,-2.0999999999999943,,195135.0,46349870.0,580.0,9.0,3.75,-0.8749999999999977,79913.56896551725,237.52719911855894
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,GBIMESY2,Global IME Sammunat Yojana -2,9.37,9.56,9.3,9.37,9.37,9.56,-0.19000000000000128,,1800.0,16878.0,16.0,0.2599999999999998,2.774813233724651,-1.987447698744783,1054.875,9.376666666666667
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,775.1,790.0,775.1,784.4,784.4,790.0,-5.600000000000023,,2288.0,1787773.6,42.0,14.899999999999977,1.9223326022448688,-0.7088607594936738,42566.038095238095,781.3695804195804
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,GCIL,Ghorahi Cement Industry Limited,449.8,449.8,435.0,440.0,440.0,441.0,-1.0,,37544.0,16541460.4,282.0,14.800000000000011,3.2903512672298825,-0.22675736961451248,58657.660992907804,440.58865331344555
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,GFCL,Goodwill Finance Limited,652.0,659.9,643.1,648.1,648.1,654.0,-5.899999999999977,,29762.0,19375285.0,132.0,16.799999999999955,2.5766871165644103,-0.9021406727828711,146782.46212121213,651.0074927760231
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,GHL,Ghalemdi Hydro Limited,260.0,263.0,253.7,256.0,256.0,258.5,-2.5,,263522.0,68073303.2,570.0,9.300000000000011,3.576923076923081,-0.9671179883945842,119426.84771929825,258.32113903203526
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,GIBF1,Global IME Balanced Fund-1,11.08,11.5,11.08,11.13,11.13,11.3,-0.16999999999999993,,660400.0,7554292.0,17.0,0.41999999999999993,3.7906137184115516,-1.5044247787610612,444370.1176470588,11.438964264082374
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1150.6,1173.0,1150.1,1150.5,1150.5,1171.0,-20.5,,635.0,732046.4,21.0,22.90000000000009,1.9902659482009466,-1.7506404782237404,34859.35238095238,1152.8289763779528
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1801.0,1830.0,1801.0,1810.0,1810.0,1825.0,-15.0,,466.0,845562.0,30.0,29.0,1.6102165463631315,-0.821917808219178,28185.4,1814.510729613734
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,GLH,GreenLife Hydropower Limited,286.0,287.8,282.0,282.5,282.5,288.0,-5.5,,136641.0,38768537.6,490.0,5.800000000000011,2.027972027972032,-1.9097222222222223,79119.46448979592,283.7255113765268
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1372.0,1398.0,1360.0,1393.0,1393.0,1399.0,-6.0,,203.0,281475.0,12.0,38.0,2.7696793002915454,-0.42887776983559683,23456.25,1386.576354679803
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,485.7,494.9,480.1,482.0,482.0,495.5,-13.5,,5624.0,2729931.0,44.0,14.799999999999955,3.0471484455425064,-2.7245206861755804,62043.88636363636,485.4073613086771
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,GMLI,Guardian Micro Life Insurance Limited ,1540.0,1570.0,1510.0,1554.0,1554.0,1560.0,-6.0,,2129.0,3279451.0,73.0,60.0,3.896103896103896,-0.38461538461538464,44923.98630136986,1540.3715359323626
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,GRDBL,Green Development Bank Ltd.,1059.0,1084.1,1050.0,1079.5,1079.5,1063.0,16.5,,9455.0,10109632.2,128.0,34.09999999999991,3.220018885741257,1.5522107243650047,78981.5015625,1069.2366155473294
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,GSY,Garima Samriddhi Yojana,9.82,9.97,9.82,9.97,9.97,10.0,-0.02999999999999936,,7370.0,73316.1,37.0,0.15000000000000036,1.527494908350309,-0.2999999999999936,1981.5162162162164,9.947910447761195
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,GUFL,Gurkhas Finance Ltd.,557.0,557.0,535.0,544.0,544.0,550.3,-6.2999999999999545,,12206.0,6609016.6,85.0,22.0,3.949730700179533,-1.1448300926767137,77753.13647058823,541.4563821071604
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,GVL,Green Ventures Limited,503.0,505.0,493.0,500.0,500.0,503.0,-3.0,,29957.0,14950909.2,181.0,12.0,2.3856858846918487,-0.5964214711729622,82601.70828729281,499.07898654738455
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,GWFD83,12 % Goodwill Finance Limited Debenture 2083,1105.0,1105.0,1105.0,1105.0,1105.0,1105.0,0.0,,50.0,55250.0,1.0,0.0,0.0,0.0,55250.0,1105.0
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,H8020,Himalayan 80-20,11.5,11.95,11.5,11.9,11.9,11.5,0.40000000000000036,,3220.0,37720.6,22.0,0.4499999999999993,3.913043478260864,3.4782608695652204,1714.5727272727272,11.71447204968944
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,HATHY,Hathway Investment Nepal Limited,886.6,906.5,886.6,888.7,888.7,900.1,-11.399999999999977,,6753.0,6028976.3,104.0,19.899999999999977,2.2445296638845003,-1.2665259415620462,57970.92596153846,892.7848807937213
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,HBL,Himalayan Bank Limited,211.0,213.0,208.1,210.2,210.2,212.0,-1.8000000000000114,,91913.0,19356923.3,1189.0,4.900000000000006,2.3222748815165906,-0.8490566037735903,16280.002775441548,210.60049503334676
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,HBLD86,"Himalayan Bank Limited Bond, 2086",1152.6,1175.6,1152.6,1175.6,1175.6,1130.0,45.59999999999991,,100.0,117330.0,3.0,23.0,1.9954884608710743,4.035398230088488,39110.0,1173.3
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,HDHPC,Himal Dolakha Hydropower Company Limited,237.0,243.7,234.6,237.0,237.0,237.0,0.0,,898933.0,215159666.0,1806.0,9.099999999999994,3.839662447257382,0.0,119136.02768549281,239.35005834695133
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,HDL,Himalayan Distillery Limited,1195.0,1200.0,1170.0,1175.5,1175.5,1181.0,-5.5,,46840.0,55206908.8,446.0,30.0,2.510460251046025,-0.46570702794242164,123782.30672645739,1178.6274295473954
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,HEI,Himalayan Everest Insurance Limited,524.0,524.0,519.0,521.0,521.0,525.1,-4.100000000000023,,6789.0,3549567.9,32.0,5.0,0.9541984732824428,-0.7808036564463955,110923.996875,522.8410517012815
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,HEIP,Himalayan Everest Insurance Limited Promoter,345.7,352.6,343.0,343.1,343.1,339.0,4.100000000000023,,34988.0,12108353.8,19.0,9.600000000000023,2.7769742551345162,1.2094395280236057,637281.7789473685,346.07161884074543
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,HFIN,Hotel Forest Inn Limited,694.8,749.3,694.8,749.3,749.3,681.2,68.09999999999991,,2140.0,1602162.0,214.0,54.5,7.843983880253311,9.99706400469758,7486.738317757009,748.6738317757009
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,HHL,Himalayan Hydropower Limited,360.0,389.0,352.2,389.0,389.0,358.6,30.399999999999977,,266225.0,99630416.1,984.0,36.80000000000001,10.222222222222225,8.477412158393745,101250.42286585366,374.23388524744104
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,HIDCL,Hydorelectricity Investment and Development Company Ltd,288.4,288.4,274.1,277.0,277.0,282.8,-5.800000000000011,,166218.0,46107358.5,547.0,14.299999999999955,4.958391123439652,-2.050919377652055,84291.33180987203,277.39088726852685
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,218.1,218.1,210.0,212.0,212.0,213.9,-1.9000000000000057,,236620.0,50093406.3,423.0,8.099999999999994,3.7138927097661596,-0.888265544647034,118424.12836879432,211.70402459639928
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,HIMSTAR,Him Star Urja Company Limited,974.2,1057.0,955.0,995.0,995.0,994.0,1.0,,24426.0,24212715.0,452.0,102.0,10.470129336891807,0.1006036217303823,53567.95353982301,991.268115942029
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,918.0,929.0,900.0,925.0,925.0,933.0,-8.0,,1733.0,1576845.7,24.0,29.0,3.159041394335512,-0.857449088960343,65701.90416666666,909.8936526255048
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,HLI,Himalayan Life Insurance Limited,363.0,365.9,359.8,360.2,360.2,363.0,-2.8000000000000114,,113941.0,41271647.3,520.0,6.099999999999966,1.6804407713498528,-0.7713498622589563,79368.55249999999,362.2194583161461
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,HLICF,HLI Large Cap Fund,9.18,9.49,9.0,9.23,9.23,9.35,-0.11999999999999922,,67000.0,617221.0,27.0,0.4900000000000002,5.3376906318082815,-1.28342245989304,22860.037037037036,9.212253731343283
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,HPPL,Himalayan Power Partner Ltd.,394.0,402.0,390.1,402.0,402.0,398.8,3.1999999999999886,,66397.0,26227653.3,296.0,11.899999999999977,3.020304568527913,0.802407221664992,88606.93682432432,395.0126255704324
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,HRL,Himalayan Reinsurance Limited,769.0,782.2,750.8,756.0,756.0,769.9,-13.899999999999977,,222552.0,169288684.4,2205.0,31.40000000000009,4.083224967490259,-1.8054292765294164,76774.9135600907,760.6702451561882
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,HURJA,Himalaya Urja Bikas Company Limited,274.4,285.0,274.4,279.0,279.0,280.0,-1.0,,306144.0,85514365.6,653.0,10.600000000000023,3.8629737609329537,-0.35714285714285715,130956.14946401224,279.32726298735236
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,ICFC,ICFC Finance Limited,659.0,659.0,644.2,649.9,649.9,651.2,-1.3000000000000682,,15070.0,9748483.4,72.0,14.799999999999955,2.245827010622148,-0.1996314496314601,135395.6027777778,646.8801194426012
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,ICFCD88,9% ICFC Finance Limited Debenture 2088,1170.0,1190.0,1170.0,1190.0,1190.0,1165.0,25.0,,160.0,189375.0,6.0,20.0,1.7094017094017095,2.1459227467811157,31562.5,1183.59375
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,ICFCD89,8% ICFC Finance Limited Debenture 2089,1080.0,1095.0,1080.0,1091.0,1091.0,1090.0,1.0,,835.0,909662.5,36.0,15.0,1.3888888888888888,0.09174311926605505,25268.402777777777,1089.4161676646706
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,IGI,IGI Prudential insurance Limited,446.0,451.0,437.0,449.8,449.8,453.0,-3.1999999999999886,,28697.0,12778190.6,123.0,14.0,3.1390134529147984,-0.7064017660044125,103887.72845528455,445.27966686413214
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,IHL,Ingwa Hydropower Limited,471.1,480.0,471.1,473.2,473.2,479.9,-6.699999999999989,,5475.0,2606841.2,61.0,8.899999999999977,1.8891954998938605,-1.3961241925401102,42735.10163934426,476.1353789954338
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,1012.0,1012.8,956.0,969.3,969.3,993.0,-23.700000000000045,,4429.0,4332540.0,69.0,56.799999999999955,5.612648221343869,-2.386706948640488,62790.434782608696,978.2208173402574
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,ILI,IME Life Insurance Company Limited,443.0,451.0,443.0,445.0,445.0,451.0,-6.0,,22493.0,10040000.1,300.0,8.0,1.805869074492099,-1.3303769401330376,33466.667,446.36109456275284
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,JBBD87,Jyoti Bikash Bank Bond 2087,1140.0,1140.0,1140.0,1140.0,1140.0,1140.0,0.0,,25.0,28500.0,2.0,0.0,0.0,0.0,14250.0,1140.0
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,JBBL,Jyoti Bikas Bank Limited,378.0,378.0,366.0,374.0,374.0,378.5,-4.5,,104348.0,38785162.0,366.0,12.0,3.1746031746031744,-1.1889035667107,105970.38797814208,371.69051634913944
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,JBLB,Jeevan Bikas Laghubitta  Bittya Sanstha Ltd,1339.0,1339.0,1310.0,1317.0,1317.0,1339.0,-22.0,,8367.0,11052315.0,153.0,29.0,2.165795369678865,-1.6430171769977595,72237.35294117648,1320.9411975618502
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,JFL,Janaki Finance Company Limited,431.0,431.0,422.0,422.6,422.6,430.0,-7.399999999999977,,5585.0,2369609.9,57.0,9.0,2.088167053364269,-1.7209302325581342,41572.10350877193,424.2810922112802
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,JHAPA,Jhapa Energy Limited,1323.0,1376.0,1307.0,1320.0,1320.0,1350.0,-30.0,,9837.0,13105760.8,176.0,69.0,5.215419501133787,-2.2222222222222223,74464.55,1332.2924468842127
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,JOSHI,Joshi Hydropower Development Company Ltd,295.0,296.0,289.0,292.0,292.0,295.5,-3.5,,32312.0,9462332.1,178.0,7.0,2.3728813559322033,-1.1844331641285957,53159.169101123596,292.8426621688537
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1130.0,1153.7,1130.0,1136.4,1136.4,1141.0,-4.599999999999909,,137.0,155446.7,7.0,23.700000000000045,2.0973451327433668,-0.4031551270814995,22206.67142857143,1134.6474452554746
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,KBL,Kumari Bank Limited,235.1,235.1,227.7,230.8,230.8,233.0,-2.1999999999999886,,681252.0,156898228.7,1359.0,7.400000000000006,3.1475967673330523,-0.9442060085836861,115451.23524650477,230.30865039662268
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,KBLPO,Kumari Bank Limited Promotor Share,100.0,100.0,100.0,100.0,100.0,100.0,0.0,,3088.0,308800.0,2.0,0.0,0.0,0.0,154400.0,100.0
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,KBSH,Kutheli Bukhari Small Hydropower Limited,1626.0,1660.0,1593.5,1650.0,1650.0,1642.0,8.0,,718.0,1166471.0,23.0,66.5,4.089790897908979,0.48721071863580995,50716.13043478261,1624.6114206128134
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,KDBY,Kumari Dhanabriddhi Yojana,11.38,11.59,11.27,11.59,11.59,11.61,-0.019999999999999574,,8100.0,91973.0,48.0,0.3200000000000003,2.8119507908611623,-0.17226528854435463,1916.1041666666667,11.354691358024692
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,KDL,Kalinchowk Darshan Limited,860.1,892.5,860.1,872.0,872.0,876.0,-4.0,,2429.0,2111670.4,57.0,32.39999999999998,3.7670038367631644,-0.45662100456621,37046.84912280701,869.3579250720461
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,KEF,Kumari Equity Fund,10.37,10.58,10.37,10.48,10.48,10.58,-0.09999999999999964,,46892.0,491443.84,44.0,0.21000000000000085,2.02507232401158,-0.9451795841209797,11169.178181818183,10.48033438539623
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,KKHC,Khanikhola Hydropower Co. Ltd.,283.0,287.5,277.0,281.0,281.0,282.0,-1.0,,147538.0,41573240.4,519.0,10.5,3.7102473498233217,-0.3546099290780142,80102.58265895954,281.7798831487481
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,950.0,963.0,926.2,928.0,928.0,950.0,-22.0,,9136.0,8533708.8,92.0,36.799999999999955,3.873684210526311,-2.3157894736842106,92757.70434782609,934.0749562171629
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,KPCL,Kalika power Company Ltd,513.0,515.0,508.0,512.1,512.1,515.6,-3.5,,22764.0,11617742.4,130.0,7.0,1.364522417153996,-0.6788207913110939,89367.24923076923,510.35593041644705
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,KSBBL,Kamana Sewa Bikas Bank Limited,490.1,494.0,481.0,490.0,490.0,494.1,-4.100000000000023,,57844.0,28267976.2,195.0,13.0,2.652519893899204,-0.8297915401740584,144963.9805128205,488.69331650646564
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,KSY,Kumari Sabal Yojana,9.47,9.65,9.47,9.64,9.64,9.65,-0.009999999999999787,,1200.0,11495.0,7.0,0.17999999999999972,1.9007391763463537,-0.10362694300517913,1642.142857142857,9.579166666666667
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,LBBL,Lumbini Bikas Bank Ltd.,512.0,512.0,495.0,498.0,498.0,502.9,-4.899999999999977,,67640.0,33701564.6,176.0,17.0,3.3203125,-0.9743487770928569,191486.1625,498.24903311649916
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,LEC,Liberty Energy Company Limited,238.1,246.1,237.1,244.0,244.0,242.0,2.0,,354767.0,85673195.6,784.0,9.0,3.77992440151197,0.8264462809917356,109277.03520408162,241.49144537118727
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,LICN,Life Insurance Corporation (Nepal) Limited,833.2,842.0,833.0,833.0,833.0,847.0,-14.0,,15984.0,13388079.8,89.0,9.0,1.0801728276524243,-1.6528925619834711,150427.86292134834,837.5925800800801
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,995.0,995.0,976.0,993.9,993.9,995.0,-1.1000000000000227,,190.0,185795.9,7.0,19.0,1.9095477386934674,-0.11055276381909775,26542.27142857143,977.8731578947368
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,LSL,Laxmi Sunrise Bank Limited,224.0,224.0,216.4,218.1,218.1,220.0,-1.9000000000000057,,94357.0,20597109.3,221.0,7.599999999999994,3.3928571428571406,-0.8636363636363662,93199.58959276018,218.28914971862184
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,LUK,Laxmi Unnati Kosh,9.71,9.85,9.71,9.85,9.85,9.71,0.1399999999999988,,1000.0,9744.0,5.0,0.1399999999999988,1.4418125643666198,1.4418125643666198,1948.8,9.744
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,LVF2,Laxmi Value Fund 2,9.8,10.09,9.8,9.9,9.9,9.9,0.0,,8100.0,81469.0,12.0,0.28999999999999915,2.959183673469379,0.0,6789.083333333333,10.0579012345679
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,MABEL,Mabilung Energy Limited,752.0,752.0,708.1,717.0,717.0,739.0,-22.0,,18915.0,13590391.4,309.0,43.89999999999998,5.8377659574468055,-2.9769959404600814,43981.84919093851,718.4980914618028
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,MAKAR,Makar Jitumaya Suri Hydropower Limited,490.0,525.0,486.7,508.0,508.0,486.4,21.600000000000023,,34261.0,17546944.8,312.0,38.30000000000001,7.816326530612247,4.440789473684215,56240.2076923077,512.155068445171
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,MANDU,Mandu Hydropower Limited,824.0,851.0,824.0,851.0,851.0,840.0,11.0,,7573.0,6355874.7,104.0,27.0,3.2766990291262137,1.3095238095238095,61114.17980769231,839.2809586689556
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,942.0,959.0,941.0,945.0,945.0,956.0,-11.0,,766.0,728227.4,19.0,18.0,1.910828025477707,-1.1506276150627615,38327.757894736846,950.6885117493473
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,298.0,307.0,296.0,305.9,305.9,301.0,4.899999999999977,,40787.0,12334594.7,365.0,11.0,3.691275167785235,1.6279069767441783,33793.4101369863,302.41485522347807
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,MBL,Machhapuchhre Bank Limited,254.1,258.0,250.9,252.5,252.5,258.0,-5.5,,243065.0,61428810.3,259.0,7.099999999999994,2.7941755214482464,-2.131782945736434,237176.87374517374,252.72585645814905
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,MBLD87,8.5% Machhapuchchhre Debenture 2087,1106.0,1106.0,1106.0,1106.0,1106.0,1128.0,-22.0,,25.0,27650.0,1.0,0.0,0.0,-1.950354609929078,27650.0,1106.0
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,MBLEF,MBL Equity Fund,10.0,10.33,9.95,10.21,10.21,10.1,0.11000000000000121,,123400.0,1267824.0,34.0,0.3800000000000008,3.8000000000000074,1.0891089108911012,37288.94117647059,10.274100486223663
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,MCHL,Menchhiyam Hydropower Limited,387.0,389.8,375.0,376.1,376.1,385.0,-8.899999999999977,,4984.0,1907608.3,37.0,14.800000000000011,3.8242894056847576,-2.3116883116883056,51556.98108108108,382.746448635634
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,MDB,Miteri Development Bank Limited,622.0,625.0,605.3,618.9,618.9,628.0,-9.100000000000023,,10996.0,6767214.2,77.0,19.700000000000045,3.167202572347274,-1.4490445859872647,87885.8987012987,615.4250818479447
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,MEHL,Manakamana Engineering Hydropower Limited,443.0,443.0,425.0,432.0,432.0,434.9,-2.8999999999999773,,15186.0,6517912.0,112.0,18.0,4.063205417607223,-0.6668199586111698,58195.642857142855,429.2053206901093
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,MEL,Modi Energy Limited,286.6,286.6,275.0,280.0,280.0,281.0,-1.0,,25396.0,7061430.0,262.0,11.600000000000023,4.047452896022338,-0.3558718861209964,26952.022900763357,278.05284296739643
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,MEN,Mountain Energy Nepal Limited,600.0,607.0,595.0,598.0,598.0,600.8,-2.7999999999999545,,105563.0,63273543.8,343.0,12.0,2.0,-0.46604527296936665,184470.97317784256,599.3912999820012
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,MERO,Mero Microfinance Bittiya Sanstha Ltd.,769.8,769.8,740.1,750.0,750.0,756.0,-6.0,,4921.0,3672244.9,65.0,29.699999999999932,3.858144972720178,-0.7936507936507936,56496.07538461538,746.2395651290387
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,MFIL,Manjushree Finance Ltd.,808.5,830.0,808.5,830.0,830.0,825.0,5.0,,66919.0,54986039.9,217.0,21.5,2.6592455163883733,0.6060606060606061,253391.88894009215,821.6805376649382
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,MHCL,Molung Hydropower Company Limited,368.1,371.0,365.0,365.0,365.0,375.0,-10.0,,7907.0,2909597.6,89.0,6.0,1.6299918500407498,-2.666666666666667,32692.107865168542,367.9774377134185
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,MHL,Mandakini Hydropower Limited,515.6,526.0,515.6,521.0,521.0,526.1,-5.100000000000023,,19159.0,9955500.4,123.0,10.399999999999977,2.0170674941815316,-0.9693974529557161,80939.02764227643,519.6252622788246
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,MHNL,Mountain Hydro Nepal Limited,277.0,287.5,273.0,273.6,273.6,282.0,-8.399999999999977,,44497.0,12320558.1,213.0,14.5,5.234657039711191,-2.978723404255311,57842.99577464788,276.88514057127446
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,MKCL,Muktinath Krishi Company Limited,1370.0,1370.0,1355.0,1356.2,1356.2,1369.2,-13.0,,4763.0,6471141.5,86.0,15.0,1.094890510948905,-0.9494595384165937,75245.83139534884,1358.6272307369304
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,MKHC,Maya Khola Hydropower Company Limited,341.5,345.0,335.0,338.0,338.0,342.0,-4.0,,22173.0,7508945.6,167.0,10.0,2.9282576866764276,-1.1695906432748537,44963.74610778443,338.65266765886435
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,MKHL,Mai Khola Hydropower Limited,777.0,777.0,719.9,760.0,760.0,792.0,-32.0,,17772.0,13035280.2,209.0,57.10000000000002,7.348777348777352,-4.040404040404041,62369.76172248804,733.4728899392302
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,MKJC,Mailung Khola Jal Vidhyut Company Limited,530.0,540.6,509.5,520.0,520.0,519.9,0.10000000000002274,,15576.0,8042886.0,129.0,31.100000000000023,5.8679245283018915,0.01923446816695956,62347.95348837209,516.3640215716487
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1320.0,1320.0,1288.1,1295.0,1295.0,1321.0,-26.0,,3071.0,3982633.2,62.0,31.90000000000009,2.4166666666666736,-1.968205904617714,64236.01935483871,1296.8522305437968
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,MLBL,Mahalaxmi Bikas Bank Ltd.,380.0,384.9,376.0,377.2,377.2,382.2,-5.0,,37764.0,14326519.6,178.0,8.899999999999977,2.342105263157889,-1.3082155939298796,80486.06516853932,379.3697595593687
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1460.0,1460.0,1435.2,1436.8,1436.8,1459.9,-23.100000000000136,,937.0,1348426.6,22.0,24.799999999999955,1.6986301369862984,-1.5823001575450464,61292.11818181819,1439.089220917823
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1875.0,1875.0,1840.1,1845.0,1845.0,1840.0,5.0,,702.0,1299322.0,30.0,34.90000000000009,1.8613333333333382,0.2717391304347826,43310.73333333333,1850.88603988604
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,MMF1,Mega Mutual Fund -1,9.85,9.85,9.39,9.68,9.68,9.66,0.019999999999999574,,86807.0,828405.72,49.0,0.4599999999999991,4.670050761421311,0.20703933747411568,16906.239183673468,9.543075097630375
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,542.0,549.9,535.0,535.0,535.0,551.0,-16.0,,2685.0,1451766.0,49.0,14.899999999999977,2.7490774907749036,-2.9038112522686026,29627.877551020407,540.6949720670391
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,MNBBL,Muktinath Bikas Bank Ltd.,386.0,387.0,377.8,381.0,381.0,385.5,-4.5,,65444.0,24888692.2,348.0,9.199999999999989,2.3834196891191683,-1.1673151750972763,71519.23045977011,380.3051800012224
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,MNMF1,Muktinath Mutual Fund 1,9.81,9.99,9.64,9.9,9.9,10.0,-0.09999999999999964,,7300.0,71854.0,22.0,0.34999999999999964,3.567787971457692,-0.9999999999999963,3266.090909090909,9.843013698630138
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,MPFL,Multipurpose Finance Company  Limited,651.2,675.0,651.2,664.2,664.2,663.9,0.3000000000000682,,55085.0,36487734.6,281.0,23.799999999999955,3.6547911547911474,0.045187528242215426,129849.58932384342,662.3896632477081
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,MSHL,Mid Solu Hydropower Limited,779.9,779.9,755.0,771.9,771.9,766.0,5.899999999999977,,1277.0,971987.7,25.0,24.899999999999977,3.19271701500192,0.7702349869451668,38879.508,761.1493343774471
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1293.0,1345.0,1241.9,1317.0,1317.0,1319.0,-2.0,,640.0,836990.6,39.0,103.09999999999991,7.973704563031703,-0.1516300227445034,21461.297435897435,1307.7978125
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,NABBC,Narayani Development Bank Limited,1190.5,1234.0,1178.0,1199.6,1199.6,1209.9,-10.300000000000182,,37853.0,46120546.9,168.0,56.0,4.703905921881563,-0.8513100256219671,274527.06488095236,1218.4119330039891
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,NABIL,Nabil Bank Limited,532.0,538.0,526.2,529.5,529.5,528.0,1.5,,85950.0,45681664.7,598.0,11.799999999999955,2.2180451127819465,0.2840909090909091,76390.74364548495,531.491154159395
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,NABILD2089,7% Nabil Debenture 2089,1050.2,1060.0,1050.2,1060.0,1060.0,1058.6,1.400000000000091,,100.0,105300.0,3.0,9.799999999999955,0.9331555894115363,0.132250141696589,35100.0,1053.0
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,790.0,800.0,781.4,792.0,792.0,796.0,-4.0,,2989.0,2345904.3,35.0,18.600000000000023,2.354430379746838,-0.5025125628140703,67025.83714285714,784.8458681833389
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,NBF2,NABIL BALANCED FUND-2,10.2,10.2,9.95,10.0,10.0,10.05,-0.05000000000000071,,21800.0,217342.8,10.0,0.25,2.450980392156863,-0.4975124378109523,21734.28,9.969853211009173
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,NBF3,Nabil Balanced Fund-3,9.9,10.0,9.9,10.0,10.0,10.0,0.0,,23300.0,231966.0,37.0,0.09999999999999964,1.0101010101010066,0.0,6269.351351351352,9.955622317596566
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,NBL,Nepal Bank Limited,289.0,289.0,279.2,279.4,279.4,284.0,-4.600000000000023,,287344.0,80612709.0,406.0,9.800000000000011,3.3910034602076164,-1.6197183098591628,198553.47044334977,280.54425705774264
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1620.0,1620.0,1546.0,1572.0,1572.0,1594.0,-22.0,,493.0,772457.1,22.0,74.0,4.567901234567901,-1.3801756587202008,35111.68636363636,1566.8501014198782
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,NFS,Nepal Finance Ltd.,631.0,631.0,610.0,619.7,619.7,625.0,-5.2999999999999545,,18294.0,11321792.1,138.0,21.0,3.328050713153724,-0.8479999999999926,82041.97173913043,618.8800754345687
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,NGPL,Ngadi Group Power Ltd.,470.0,477.0,462.0,465.0,465.0,470.0,-5.0,,424821.0,197741773.1,977.0,15.0,3.1914893617021276,-1.0638297872340425,202396.90184237462,465.4708055863528
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,NHDL,Nepal Hydro Developers Ltd.,657.8,657.8,635.0,640.0,640.0,645.0,-5.0,,11020.0,7132360.9,85.0,22.799999999999955,3.466099118273025,-0.7751937984496124,83910.12823529412,647.2196823956443
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,NHPC,National Hydro Power Company Limited,301.0,316.6,301.0,310.5,310.5,307.0,3.5,,1641255.0,513299456.2,3289.0,15.600000000000023,5.1827242524917025,1.1400651465798046,156065.50811796897,312.7481446819659
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1053.7,1053.7,1053.7,1053.7,1053.7,1050.0,3.7000000000000455,,25.0,26342.5,1.0,0.0,0.0,0.3523809523809567,26342.5,1053.7
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,NIBLGF,NIBL Growth Fund,9.66,9.66,9.45,9.45,9.45,9.85,-0.40000000000000036,,4350.0,41493.0,16.0,0.21000000000000085,2.1739130434782696,-4.0609137055837605,2593.3125,9.538620689655172
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,NIBLSTF,NIBL Stable Fund,9.25,9.43,9.1,9.28,9.28,9.25,0.02999999999999936,,11250.0,105592.0,19.0,0.33000000000000007,3.5675675675675684,0.3243243243243174,5557.473684210527,9.385955555555556
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,NIBSF2,NIBL Samriddhi Fund -2,9.41,9.59,9.41,9.47,9.47,9.5,-0.02999999999999936,,7100.0,67332.5,19.0,0.17999999999999972,1.9128586609989344,-0.3157894736842038,3543.815789473684,9.483450704225351
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,NICA,NIC Asia Bank Ltd.,382.5,382.5,367.6,369.1,369.1,375.0,-5.899999999999977,,135801.0,50355430.7,399.0,14.899999999999977,3.8954248366013013,-1.5733333333333273,126204.08696741855,370.8030920243592
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,NICAD2091,7% NIC ASIA Debenture 2091,1042.1,1043.9,1042.1,1043.9,1043.9,1050.1,-6.199999999999818,,175.0,182487.5,5.0,1.800000000000182,0.17272814509165935,-0.5904199600037919,36497.5,1042.7857142857142
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,NICAD85/86,10% NIC Asia Debenture 2085/86,1125.0,1125.0,1125.0,1125.0,1125.0,1124.0,1.0,,25.0,28125.0,1.0,0.0,0.0,0.0889679715302491,28125.0,1125.0
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,NICBF,NIC Asia Balanced Fund,9.64,9.64,9.29,9.42,9.42,9.83,-0.41000000000000014,,42448.0,400668.4,15.0,0.3500000000000014,3.630705394190886,-4.170905391658191,26711.22666666667,9.439040708631738
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,NICFC,NIC Asia Flexi CAP Fund,9.41,9.78,9.41,9.45,9.45,9.5,-0.05000000000000071,,10693.0,102710.52,25.0,0.3699999999999992,3.931987247608918,-0.5263157894736916,4108.4208,9.605397923875433
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,NICGF2,NIC ASIA Growth Fund-2,9.31,9.5,9.31,9.48,9.48,9.47,0.009999999999999787,,5001.0,47363.49,19.0,0.1899999999999995,2.040816326530607,0.10559662090812867,2492.8152631578946,9.470803839232152
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,NICL,Nepal Insurance Co. Ltd.,512.1,515.0,500.3,502.5,502.5,511.5,-9.0,,9555.0,4843119.7,101.0,14.699999999999989,2.8705330990040983,-1.7595307917888565,47951.68019801981,506.86757718472006
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,601.0,618.9,591.1,615.0,615.0,608.7,6.2999999999999545,,20125.0,12207845.5,255.0,27.799999999999955,4.625623960066548,1.0349926071956554,47873.90392156863,606.6010186335403
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,NICSF,NIC Asia Select Fund 30,9.3,9.4,9.27,9.3,9.3,9.3,0.0,,4500.0,41845.0,20.0,0.13000000000000078,1.3978494623655997,0.0,2092.25,9.29888888888889
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,NIFRA,Nepal Infrastructure Bank Limited,273.0,273.3,267.1,269.0,269.0,272.9,-3.8999999999999773,,113310.0,30522716.0,715.0,6.199999999999989,2.271062271062267,-1.429094906559171,42689.113286713284,269.37354161150824
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,NIL,Neco Insurance Limited,625.0,636.0,625.0,635.0,635.0,634.0,1.0,,16803.0,10572360.9,73.0,11.0,1.76,0.15772870662460567,144826.8616438356,629.1948402071059
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,NIMB,Nepal Investment Mega Bank Limited,220.0,220.0,210.7,213.7,213.7,216.1,-2.4000000000000057,,173460.0,37003727.5,631.0,9.300000000000011,4.227272727272732,-1.1105969458584015,58642.9912836767,213.3271503516661
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,166.2,166.2,157.1,163.3,163.3,163.0,0.30000000000001137,,8121.0,1282807.7,58.0,9.099999999999994,5.475330926594461,0.1840490797546082,22117.374137931034,157.96179041989902
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,NLG,NLG Insurance Company Ltd.,644.7,644.9,629.3,640.0,640.0,640.0,0.0,,11102.0,7029256.5,125.0,15.600000000000023,2.4197301070265276,0.0,56234.052,633.1522698612863
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,NLIC,Nepal Life Insurance Co. Ltd.,800.0,804.0,777.0,786.0,786.0,793.0,-7.0,,20343.0,16015262.4,208.0,27.0,3.375,-0.8827238335435058,76996.45384615385,787.2615838371921
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,NLICL,National Life Insurance Co. Ltd.,597.0,598.5,590.3,595.0,595.0,596.0,-1.0,,12040.0,7167070.3,70.0,8.200000000000045,1.3735343383584666,-0.16778523489932887,102386.71857142857,595.2716196013289
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,NMB,NMB Bank Limited,257.0,257.0,250.0,251.0,251.0,252.0,-1.0,,24529.0,6171164.9,154.0,7.0,2.7237354085603114,-0.3968253968253968,40072.499350649356,251.58648538464675
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,NMB50,NMB 50,10.27,10.36,10.27,10.36,10.36,10.4,-0.040000000000000924,,1400.0,14483.0,5.0,0.08999999999999986,0.876338851022394,-0.38461538461539346,2896.6,10.345
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,NMBHF2,NMB Hybrid Fund L- II,9.88,10.0,9.36,9.99,9.99,9.99,0.0,,6500.0,63244.0,31.0,0.6400000000000006,6.477732793522273,0.0,2040.1290322580646,9.729846153846154
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,NMBMF,NMB  Microfinance Bittiya Sanstha Ltd.,685.0,685.0,666.5,668.5,668.5,677.0,-8.5,,2824.0,1888285.5,21.0,18.5,2.7007299270072993,-1.255539143279173,89918.35714285714,668.6563385269122
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,NMFBS,National Laghubitta Bittiya Sanstha Limited,1151.0,1164.0,1147.0,1150.0,1150.0,1150.3,-0.2999999999999545,,6038.0,6944369.7,48.0,17.0,1.4769765421372718,-0.026080153003560338,144674.36875,1150.1109142100033
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,NMIC,Nepal Micro Insurance Company Limited,1226.0,1226.0,1192.0,1195.0,1195.0,1226.0,-31.0,,6238.0,7517670.0,144.0,34.0,2.7732463295269167,-2.528548123980424,52206.041666666664,1205.1410708560436
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,639.0,639.0,625.0,632.0,632.0,633.0,-1.0,,7325.0,4600927.4,73.0,14.0,2.190923317683881,-0.1579778830963665,63026.402739726036,628.1129556313994
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,NRIC,Nepal Reinsurance Company Limited,1079.0,1079.0,1020.0,1040.0,1040.0,1068.0,-28.0,,88515.0,91469396.8,839.0,59.0,5.4680259499536605,-2.6217228464419478,109021.92705601906,1033.3773575100265
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,NRM,Nepal Republic Media Limited,415.8,423.9,414.2,417.2,417.2,423.9,-6.699999999999989,,22867.0,9526737.4,180.0,9.699999999999989,2.33285233285233,-1.5805614531729155,52926.31888888889,416.6150959898544
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,NRN,NRN Infrastructure and Development Limited,1635.0,1637.5,1595.0,1604.0,1604.0,1627.0,-23.0,,139756.0,224795607.3,1162.0,42.5,2.599388379204893,-1.4136447449293177,193455.7722030981,1608.4862710724406
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,NSIF2,NMB Sulav Investment Fund - 2,10.74,11.0,10.74,10.87,10.87,10.95,-0.08000000000000007,,10865.0,118067.25,10.0,0.2599999999999998,2.420856610800743,-0.7305936073059367,11806.725,10.866751035434882
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,NSY,Nepal Life Samriddhi Lagani Yojana,9.72,9.73,9.62,9.72,9.72,9.91,-0.1899999999999995,,6930.0,67003.5,46.0,0.11000000000000121,1.1316872427983662,-1.917255297679107,1456.5978260869565,9.668614718614718
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,NTC,Nepal Doorsanchar Company Limited,890.0,890.0,875.5,880.0,880.0,879.8,0.20000000000004547,,18347.0,16149296.6,161.0,14.5,1.6292134831460674,0.022732439190730334,100306.1900621118,880.2145636888864
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,695.0,700.0,687.2,694.0,694.0,700.0,-6.0,,1843.0,1276950.4,37.0,12.799999999999955,1.8417266187050294,-0.8571428571428572,34512.17297297297,692.8651112316874
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,NWCL,Nepal Warehousing Company Limited ,823.2,836.8,817.0,829.7,829.7,840.0,-10.299999999999955,,2416.0,1995959.0,66.0,19.799999999999955,2.4052478134110733,-1.2261904761904707,30241.803030303032,826.1419701986755
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,NYADI,Nyadi Hydropower Limited,426.5,426.5,410.2,412.2,412.2,418.2,-6.0,,6014.0,2489778.6,87.0,16.30000000000001,3.8218053927315387,-1.4347202295552368,28618.14482758621,413.99710675091455
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,OHL,Oriental Hotels Limited,724.0,733.0,704.1,714.9,714.9,722.0,-7.100000000000023,,1787.0,1276235.0,26.0,28.899999999999977,3.9917127071823177,-0.9833795013850446,49085.96153846154,714.1773922775601
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,OMPL,Om Megashree Pharmaceuticals Limited,1290.0,1290.0,1266.0,1266.1,1266.1,1290.0,-23.90000000000009,,10734.0,13631127.0,149.0,24.0,1.8604651162790697,-1.8527131782945807,91484.07382550335,1269.9019005030743
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,PBD88,10% Prime Debenture 2088,1220.0,1260.0,1220.0,1260.0,1260.0,1240.1,19.90000000000009,,125.0,154625.0,5.0,40.0,3.278688524590164,1.6047092976372948,30925.0,1237.0
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,PCBL,Prime Commercial Bank Ltd.,255.9,255.9,247.2,247.5,247.5,252.9,-5.400000000000006,,65934.0,16443531.4,209.0,8.700000000000017,3.3997655334114953,-2.1352313167259807,78677.18373205741,249.39380896047564
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,PCIL,Palpa Cement Industries Limited,300.0,330.0,300.0,330.0,330.0,0.0,330.0,,250.0,81310.0,25.0,30.0,10.0,,3252.4,325.24
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,PFL,Pokhara Finance Ltd.,402.0,402.0,390.0,396.0,396.0,398.0,-2.0,,7887.0,3101104.7,70.0,12.0,2.9850746268656714,-0.5025125628140703,44301.49571428572,393.1919234182833
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,PHCL,Peoples Hydropower Company Limited,319.1,326.0,314.6,322.0,322.0,324.0,-2.0,,90519.0,28819016.3,497.0,11.399999999999977,3.5725477906612277,-0.6172839506172839,57985.94828973843,318.37532783172594
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,PMHPL,Panchakanya Mai Hydropower Ltd,351.9,378.9,351.9,366.0,366.0,359.0,7.0,,40034.0,14364555.8,198.0,27.0,7.672634271099745,1.9498607242339834,72548.26161616162,358.80890742868564
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,PMLI,Prabhu Mahalaxmi Life Insurance Limited,486.0,490.0,482.0,485.0,485.0,486.0,-1.0,,9912.0,4817272.4,189.0,8.0,1.646090534979424,-0.205761316872428,25488.213756613757,486.0040758676352
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,PPCL,Panchthar Power Compant Limited,417.6,417.6,397.0,407.0,407.0,409.9,-2.8999999999999773,,36284.0,14767087.6,101.0,20.600000000000023,4.932950191570886,-0.7074896316174621,146208.78811881188,406.986208797266
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,PPL,People's Power Limited,380.4,383.0,364.9,367.1,367.1,377.0,-9.899999999999977,,74438.0,27506956.6,295.0,18.100000000000023,4.758149316508945,-2.625994694960206,93243.9206779661,369.5284209677853
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,PRIN,Prabhu Insurance Ltd.,700.0,700.0,687.0,695.3,695.3,697.0,-1.7000000000000455,,7946.0,5483706.8,62.0,13.0,1.8571428571428572,-0.24390243902439676,88446.88387096774,690.1216712811478
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,PROFL,Progressive Finance Limited,460.0,460.0,452.8,454.1,454.1,462.0,-7.899999999999977,,6707.0,3058616.8,52.0,7.199999999999989,1.5652173913043455,-1.7099567099567052,58819.553846153845,456.033517220814
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,PRSF,Prabhu Smart Fund,12.15,13.31,12.15,12.79,12.79,12.37,0.41999999999999993,,53108.0,675886.92,29.0,1.1600000000000001,9.54732510288066,3.395311236863379,23306.44551724138,12.72664984559765
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,PRVU,Prabhu  Bank Limited,208.7,216.0,208.7,211.0,211.0,212.9,-1.9000000000000057,,151190.0,31925998.8,482.0,7.300000000000011,3.4978437949209447,-0.8924377642085513,66236.51203319502,211.16475163701304
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,PSF,Prabhu Select Fund,11.96,12.24,11.96,12.2,12.2,12.06,0.1399999999999988,,91315.0,1106153.55,52.0,0.27999999999999936,2.341137123745814,1.1608623548921955,21272.183653846154,12.113601817883152
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,PURE,Pure Energy Limited,947.1,947.1,917.0,925.0,925.0,947.1,-22.100000000000023,,21116.0,19566275.5,205.0,30.100000000000023,3.1781226903178146,-2.3334389188047746,95445.24634146341,926.6089931805266
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,RADHI,Radhi Bidyut Company Ltd,845.0,845.0,820.0,825.1,825.1,840.0,-14.899999999999977,,162553.0,134720842.2,514.0,25.0,2.9585798816568047,-1.7738095238095213,262102.80583657586,828.7810264959735
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,RAWA,Rawa Energy Development Limited,667.0,669.0,667.0,669.0,669.0,679.9,-10.899999999999977,,240.0,160244.5,14.0,2.0,0.29985007496251875,-1.6031769377849652,11446.035714285714,667.6854166666667
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,RBBF40,RBB Focus 40,9.58,9.77,9.58,9.6,9.6,9.6,0.0,,2100.0,20327.0,14.0,0.1899999999999995,1.9832985386221242,0.0,1451.9285714285713,9.67952380952381
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,RBCL,Rastriya Beema Company Limited,15500.0,15749.0,15251.0,15251.0,15251.0,15490.0,-239.0,,138.0,2122458.6,10.0,498.0,3.2129032258064516,-1.5429309231762427,212245.86000000002,15380.134782608697
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,RFPL,River Falls Power Limited,392.0,403.4,391.1,392.3,392.3,400.0,-7.699999999999989,,100706.0,39984914.6,390.0,12.299999999999955,3.1377551020408045,-1.9249999999999972,102525.42205128206,397.046001231307
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,RHGCL,Rapti Hydro And General Construction Limited,303.0,316.0,301.0,303.0,303.0,306.2,-3.1999999999999886,,52929.0,16141274.9,252.0,15.0,4.9504950495049505,-1.045068582625731,64052.67817460318,304.9608891156077
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,291.0,297.0,291.0,293.0,293.0,295.0,-2.0,,29559.0,8666644.1,188.0,6.0,2.0618556701030926,-0.6779661016949152,46099.17074468085,293.19814946378426
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,RIDI,Ridi Power Company Limited,372.0,385.0,368.8,371.0,371.0,372.0,-1.0,,1016874.0,381497832.8,2170.0,16.19999999999999,4.354838709677416,-0.2688172043010753,175805.4529032258,375.1672604472137
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,RLEL,Ridge Line Energy Limited,793.3,855.5,793.3,855.5,855.5,777.8,77.70000000000005,,1290.0,1102068.0,129.0,62.200000000000045,7.840665574183796,9.989714579583447,8543.162790697674,854.3162790697675
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,RLFL,Reliance Finance Ltd.,463.8,463.8,447.1,457.9,457.9,455.5,2.3999999999999773,,15729.0,7108290.2,95.0,16.69999999999999,3.6006899525657587,0.5268935236004341,74824.10736842106,451.92257613325705
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,RMF1,RBB Mutual Fund 1,9.87,9.87,9.68,9.71,9.71,9.87,-0.15999999999999837,,10400.0,101170.0,13.0,0.1899999999999995,1.9250253292806434,-1.621073961499477,7782.307692307692,9.727884615384616
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,RMF2,RBB Mutual Fund 2,10.25,10.38,10.22,10.22,10.22,10.05,0.16999999999999993,,16500.0,170361.0,6.0,0.16000000000000014,1.560975609756099,1.6915422885572133,28393.5,10.324909090909092
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,RNLI,Reliable Nepal Life Insurance Limited,474.0,475.0,467.5,468.0,468.0,475.0,-7.0,,18488.0,8687465.8,359.0,7.5,1.5822784810126582,-1.4736842105263157,24199.069080779947,469.89754435309396
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,717.0,717.0,695.0,703.1,703.1,705.0,-1.8999999999999773,,7725.0,5437432.7,79.0,22.0,3.0683403068340307,-0.26950354609928756,68828.26202531646,703.874783171521
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,RSML,Reliance Spinning Mills Limited,4375.1,4718.3,4375.1,4691.0,4691.0,4289.4,401.60000000000036,,93429.0,435952980.3,2361.0,343.1999999999998,7.844392128179923,9.362614817923262,184647.59860228718,4666.141993385351
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,RSY,Reliable Samriddhi Yojana,10.04,10.43,10.04,10.3,10.3,10.23,0.07000000000000028,,105500.0,1086738.0,43.0,0.39000000000000057,3.8844621513944286,0.684261974584558,25272.976744186046,10.30083412322275
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,RURU,Ru Ru Jalbidhyut Pariyojana Limited,679.9,679.9,667.0,672.0,672.0,671.1,0.8999999999999773,,16509.0,11090850.0,74.0,12.899999999999977,1.8973378438005557,0.13410818059901314,149876.35135135136,671.8062874795567
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,SABBL,Salapa Bikas Bank Limited,1527.0,1632.0,1495.0,1589.0,1589.0,1527.0,62.0,,46790.0,72248283.3,1481.0,137.0,8.97184020956123,4.060248853962016,48783.445847400406,1544.09667236589
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,SADBL,Shangrila Development Bank Ltd.,433.0,434.0,423.5,427.0,427.0,432.0,-5.0,,40520.0,17326465.4,189.0,10.5,2.424942263279446,-1.1574074074074074,91674.4201058201,427.6027986179664
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,SAGAR,Sagar Distillery Limited,1916.0,1990.0,1915.0,1929.9,1929.9,1949.0,-19.09999999999991,,27171.0,52697199.5,306.0,75.0,3.914405010438413,-0.9799897383273427,172213.0702614379,1939.4648522321593
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,SAGF,Sanima Growth Fund,10.1,10.3,10.1,10.3,10.3,10.22,0.08000000000000007,,53700.0,552801.0,18.0,0.20000000000000107,1.980198019801991,0.7827788649706464,30711.166666666668,10.294245810055866
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,SAHAS,Sahas Urja Limited,635.0,635.0,619.0,622.1,622.1,627.8,-5.699999999999932,,129814.0,81334100.8,735.0,16.0,2.5196850393700787,-0.9079324625676859,110658.64054421768,626.5433682037376
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,SAIL,Shreenagar Agritech Industries Limited,1322.0,1395.0,1314.0,1320.0,1320.0,1348.9,-28.90000000000009,,142633.0,192319666.2,1502.0,81.0,6.127080181543117,-2.1424864704574165,128042.3876165113,1348.3532296172693
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,SALICO,Sagarmatha Lumbini Insurance Co. Limited,623.9,623.9,608.1,614.9,614.9,617.0,-2.1000000000000227,,4363.0,2675409.7,35.0,15.799999999999955,2.532457124539182,-0.34035656401945263,76440.27714285714,613.2041485216595
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,SANIMA,Sanima Bank Limited,357.0,357.0,350.2,351.9,351.9,354.0,-2.1000000000000227,,68209.0,23983351.0,194.0,6.800000000000011,1.904761904761908,-0.5932203389830573,123625.52061855671,351.61563723262327
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,SANVI,Sanvi Energy Limited,812.9,812.9,761.1,776.9,776.9,797.0,-20.100000000000023,,71389.0,55130173.9,600.0,51.799999999999955,6.372247508918681,-2.521957340025097,91883.62316666666,772.2502612447296
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,SAPDBL,Saptakoshi Development Bank Ltd,894.9,895.0,869.0,879.0,879.0,894.9,-15.899999999999977,,42074.0,36706588.1,280.0,26.0,2.905352553357917,-1.776734830707339,131094.95750000002,872.429246090222
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,SARBTM,Sarbottam Cement Limited,875.0,888.0,865.2,880.0,880.0,875.0,5.0,,19829.0,17415948.4,157.0,22.799999999999955,2.6057142857142805,0.5714285714285714,110929.60764331209,878.306944374401
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,SBCF,Sunrise Bluechip Fund,9.81,9.81,9.65,9.74,9.74,9.99,-0.25,,84250.0,821923.5,28.0,0.16000000000000014,1.6309887869520912,-2.5025025025025025,29354.410714285714,9.755768545994066
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,SBI,Nepal SBI Bank Limited,415.0,415.0,400.0,407.0,407.0,408.8,-1.8000000000000114,,32030.0,13020813.0,109.0,15.0,3.614457831325301,-0.440313111545991,119457.0,406.5192944114892
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,SBID89,9% Nepal SBI Bank Rinpatra 2089,1132.1,1132.1,1132.1,1132.1,1132.1,1146.0,-13.900000000000091,,20.0,22642.0,1.0,0.0,0.0,-1.212914485165802,22642.0,1132.1
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,SBL,Siddhartha Bank Limited,404.0,404.0,389.8,393.0,393.0,397.0,-4.0,,102319.0,40081598.0,227.0,14.199999999999989,3.5148514851485118,-1.0075566750629723,176570.91629955947,391.73172138117064
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,SBLD2091,7.25% SBL Debenture 2091,1048.5,1069.0,1048.5,1069.0,1069.0,1058.1,10.900000000000091,,43.0,45454.5,2.0,20.5,1.95517405817835,1.0301483791702193,22727.25,1057.0813953488373
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,SCB,Standard Chartered Bank Limited,650.0,656.0,649.0,655.5,655.5,655.0,0.5,,24520.0,16041886.4,106.0,7.0,1.0769230769230769,0.07633587786259542,151338.55094339623,654.2368026101142
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,SEF,Siddhartha Equity Fund,9.85,10.0,9.85,9.9,9.9,9.9,0.0,,16334.0,162694.9,7.0,0.15000000000000036,1.5228426395939123,0.0,23242.12857142857,9.960505693645157
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,SFCL,Samriddhi Finance Company Limited,409.0,409.0,396.0,397.0,397.0,403.8,-6.800000000000011,,4621.0,1838257.3,37.0,13.0,3.1784841075794623,-1.684001981178804,49682.62972972973,397.8050854793335
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,SFEF,Sunrise Focused Equity Fund,9.92,10.05,9.92,10.05,10.05,10.11,-0.05999999999999872,,7500.0,74883.0,15.0,0.13000000000000078,1.3104838709677498,-0.5934718100890082,4992.2,9.9844
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,SGHC,Swet-Ganga Hydropower & Construction Limited ,413.2,414.9,400.0,408.7,408.7,413.2,-4.5,,70675.0,28759198.9,341.0,14.899999999999977,3.606001936108417,-1.0890609874152952,84337.826686217,406.92180969225325
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,SGIC,Sanima GIC Insurance Limited,492.1,496.0,492.0,495.7,495.7,499.5,-3.8000000000000114,,10237.0,5053035.1,145.0,4.0,0.812842918106076,-0.760760760760763,34848.51793103448,493.605069844681
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,SHEL,Singati Hydro Energy Limited,336.9,336.9,327.0,329.0,329.0,331.0,-2.0,,458027.0,151212570.3,1192.0,9.899999999999977,2.938557435440777,-0.6042296072507553,126856.1831375839,330.13898809458834
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,SHINE,Shine Resunga Development Bank Ltd.,419.0,419.9,410.0,413.0,413.0,419.0,-6.0,,43971.0,18275387.7,174.0,9.899999999999977,2.3627684964200424,-1.431980906921241,105030.96379310344,415.62365422664936
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,SHIVM,SHIVAM CEMENTS LTD,695.0,700.0,682.1,685.0,685.0,695.0,-10.0,,367225.0,252741592.2,1375.0,17.899999999999977,2.5755395683453206,-1.4388489208633095,183812.06705454545,688.2472386139287
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,SHL,Soaltee Hotel Limited,510.0,512.0,495.0,501.0,501.0,509.0,-8.0,,67873.0,34107983.5,167.0,17.0,3.3333333333333335,-1.5717092337917484,204239.42215568863,502.5265348518557
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1547.2,1551.0,1547.0,1551.0,1551.0,1575.0,-24.0,,190.0,294057.0,11.0,4.0,0.25853154084798347,-1.5238095238095237,26732.454545454544,1547.6684210526316
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,SHPC,Sanima Mai Hydropower Ltd.,535.0,539.0,525.6,530.0,530.0,536.2,-6.2000000000000455,,47536.0,25187129.4,242.0,13.399999999999977,2.5046728971962575,-1.1562849682954206,104079.047107438,529.8537823964995
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,SICL,Shikhar Insurance Co. Ltd.,640.0,640.0,628.2,639.3,639.3,632.0,7.2999999999999545,,21600.0,13646515.2,74.0,11.799999999999955,1.843749999999993,1.1550632911392333,184412.36756756756,631.7831111111111
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,SIFC,Shree Investment Finance Co. Ltd.,562.0,569.8,550.1,564.9,564.9,564.7,0.1999999999999318,,15758.0,8804023.4,83.0,19.699999999999932,3.5053380782918033,0.035417035594108685,106072.57108433735,558.701827643102
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,SIGS2,Siddhartha Investment Growth Scheme - 2,10.05,10.06,10.05,10.06,10.06,10.03,0.030000000000001137,,6500.0,65341.0,7.0,0.009999999999999787,0.09950248756218692,0.29910269192423866,9334.42857142857,10.052461538461538
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,SIGS3,Siddhartha Investment Growth Scheme 3,10.5,10.5,10.35,10.38,10.38,10.49,-0.10999999999999943,,2000.0,20863.0,10.0,0.15000000000000036,1.428571428571432,-1.0486177311725398,2086.3,10.4315
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,SIKLES,Sikles Hydropower Limited,620.0,620.0,609.2,613.0,613.0,619.0,-6.0,,7357.0,4518801.7,92.0,10.799999999999955,1.7419354838709604,-0.9693053311793215,49117.409782608695,614.2179828734539
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,SINDU,Sindhu Bikash Bank Ltd,765.0,784.9,760.0,761.0,761.0,780.0,-19.0,,26801.0,20637993.2,202.0,24.899999999999977,3.2549019607843106,-2.435897435897436,102168.28316831683,770.0456400880564
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,SIPD,Shikhar power Development Limited,284.3,312.7,284.3,312.7,312.7,0.0,312.7,,140.0,42647.0,14.0,28.399999999999977,9.989447766443888,,3046.214285714286,304.62142857142857
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,318.1,325.0,318.0,318.2,318.2,324.0,-5.800000000000011,,35120.0,11256447.0,187.0,7.0,2.2005658597925177,-1.790123456790127,60194.90374331551,320.5138667425968
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,SJLIC,SuryaJyoti Life Insurance Company Limited,449.0,450.0,440.0,445.0,445.0,448.0,-3.0,,26699.0,11837875.6,202.0,10.0,2.2271714922048997,-0.6696428571428571,58603.34455445544,443.3827334357092
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,780.0,780.0,771.2,774.0,774.0,780.0,-6.0,,12147.0,9403811.3,121.0,8.799999999999955,1.1282051282051224,-0.7692307692307693,77717.44876033059,774.1673911253808
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,SKHEL,Suryakunda Hydro Electric Limited,750.0,810.2,750.0,810.2,810.2,736.6,73.60000000000002,,770.0,622358.0,77.0,60.200000000000045,8.026666666666673,9.991854466467556,8082.571428571428,808.2571428571429
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,SKHL,Super Khudi Hydropower Limited,959.8,1035.1,959.8,1035.1,1035.1,941.0,94.09999999999991,,8860.0,9167630.0,886.0,75.29999999999995,7.845384455094807,9.999999999999991,10347.212189616253,1034.7212189616253
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,830.0,840.0,825.1,831.0,831.0,840.0,-9.0,,5150.0,4296004.4,87.0,14.899999999999977,1.7951807228915637,-1.0714285714285714,49379.36091954023,834.1756116504855
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1327.1,1379.0,1300.0,1323.0,1323.0,1354.0,-31.0,,1955.0,2569023.7,51.0,79.0,5.9528294778087565,-2.2895125553914326,50373.0137254902,1314.0786189258313
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,SLCF,Sanima Large Cap Fund,9.72,9.96,9.72,9.96,9.96,9.91,0.05000000000000071,,8550.0,84523.0,13.0,0.2400000000000002,2.469135802469138,0.5045408678102997,6501.7692307692305,9.885730994152047
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,810.0,810.0,791.5,791.5,791.5,809.0,-17.5,,7155.0,5708953.9,102.0,18.5,2.2839506172839505,-2.1631644004944377,55970.13627450981,797.8971208944795
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,SMB,Support Microfinance Bittiya Sanstha Ltd.,1829.0,1837.0,1811.5,1836.0,1836.0,1829.0,7.0,,407.0,739225.4,15.0,25.5,1.3942044833242209,0.38272279934390374,49281.693333333336,1816.278624078624
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1717.1,1735.0,1713.0,1735.0,1735.0,1747.0,-12.0,,3005.0,5171063.6,44.0,22.0,1.2812299807815504,-0.6868918145392101,117524.17272727271,1720.8198336106489
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,SMH,Super Mai Hydropower Limited,616.0,616.0,605.0,610.0,610.0,615.9,-5.899999999999977,,9502.0,5794709.8,100.0,11.0,1.7857142857142856,-0.9579477187855135,57947.098,609.8410650389392
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,SMHL,Super Madi Hydropower Limited,515.0,515.9,502.5,505.0,505.0,509.0,-4.0,,105971.0,53819740.9,471.0,13.399999999999977,2.6019417475728113,-0.7858546168958742,114266.96581740976,507.87235092619676
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,SMJC,Sagarmatha Jalabidhyut Company Limited,499.8,515.0,483.0,501.9,501.9,490.0,11.899999999999977,,91370.0,45987743.7,391.0,32.0,6.402561024409764,2.428571428571424,117615.7127877238,503.3133818540002
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,893.0,893.0,865.0,878.9,878.9,879.0,-0.10000000000002274,,3127.0,2729200.5,40.0,28.0,3.135498320268757,-0.011376564277590755,68230.0125,872.7855772305725
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,SNLI,Sun Nepal Life Insurance Company Limited,475.0,475.0,461.3,464.0,464.0,467.9,-3.8999999999999773,,33642.0,15602514.1,356.0,13.699999999999989,2.884210526315787,-0.8335114340671036,43827.28679775281,463.7808126746329
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,SOHL,Solu Hydropower Limited,767.6,800.0,765.0,769.0,769.0,752.6,16.399999999999977,,469480.0,368202089.7,15180.0,35.0,4.559666492965086,2.179112410310919,24255.73713438735,784.2764115617279
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,SONA,Sonapur Minerals And Oil Limited,460.0,464.0,452.3,460.3,460.3,460.0,0.30000000000001137,,110798.0,50673173.3,502.0,11.699999999999989,2.5434782608695627,0.0652173913043503,100942.57629482071,457.3473645733677
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,SPC,Samling Power Company Limited,495.0,508.9,483.0,497.0,497.0,504.8,-7.800000000000011,,11753.0,5781287.3,123.0,25.899999999999977,5.232323232323228,-1.54516640253566,47002.33577235772,491.89885986556624
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,SPDL,Synergy Power Development Ltd.,425.0,428.0,417.0,418.8,418.8,425.0,-6.199999999999989,,100991.0,42434449.0,295.0,11.0,2.588235294117647,-1.458823529411762,143845.58983050848,420.1805012327831
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,SPHL,Sayapatri Hydropower Limited,535.0,539.0,530.0,538.5,538.5,545.0,-6.5,,4579.0,2449503.0,43.0,9.0,1.6822429906542056,-1.1926605504587156,56965.186046511626,534.9427822668705
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,SPIL,Siddhartha Premier Insurance Limited,710.0,720.0,710.0,720.0,720.0,715.0,5.0,,27156.0,19355101.8,61.0,10.0,1.4084507042253522,0.6993006993006993,317296.75081967213,712.7375828546178
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,SPL,Shuvam Power Limited,719.0,728.1,715.0,724.9,724.9,726.9,-2.0,,3075.0,2214696.9,58.0,13.100000000000023,1.8219749652294885,-0.2751410097675059,38184.42931034483,720.2266341463414
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,SRLI,Sanima Reliance Life Insurance Limited,401.0,405.0,396.0,402.0,402.0,401.0,1.0,,36369.0,14605891.0,313.0,9.0,2.2443890274314215,0.24937655860349126,46664.18849840255,401.60276609200145
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,SSHL,Shiva Shree Hydropower Ltd,231.8,231.8,219.7,223.3,223.3,227.3,-4.0,,568790.0,126948249.0,1397.0,12.100000000000023,5.220017256255402,-1.759788825340959,90872.04652827488,223.1900156472512
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,STC,Salt Trading Corporation,5765.0,5820.0,5740.0,5790.0,5790.0,5818.9,-28.899999999999636,,1533.0,8825696.0,29.0,80.0,1.3876843018213356,-0.49665744384676896,304334.3448275862,5757.140247879974
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2711.0,2715.0,2670.0,2700.0,2700.0,2760.0,-60.0,,1365.0,3678078.0,62.0,45.0,1.6599040944300998,-2.1739130434782608,59323.83870967742,2694.5626373626374
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,765.0,765.0,743.0,750.0,750.0,757.0,-7.0,,4729.0,3552999.7,59.0,22.0,2.8758169934640523,-0.9247027741083224,60220.333898305085,751.3215690420808
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,707.9,707.9,678.0,688.8,688.8,697.8,-9.0,,1050.0,718791.0,20.0,29.899999999999977,4.223760418138152,-1.2897678417884781,35939.55,684.5628571428572
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,SYPNL,SY Panel Nepal Limited,1885.0,1922.0,1830.0,1849.0,1849.0,1885.0,-36.0,,131213.0,244429989.8,1619.0,92.0,4.880636604774536,-1.909814323607427,150975.90475602224,1862.8488777788787
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,TAMOR,Sanima Middle Tamor Hydropower Limited,450.0,450.0,443.2,443.7,443.7,447.1,-3.400000000000034,,103386.0,46090418.5,327.0,6.800000000000011,1.5111111111111135,-0.7604562737642662,140949.29204892967,445.8090892383882
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,TPC,Terhathum Power Company Limited,393.0,400.0,391.0,392.6,392.6,399.5,-6.899999999999977,,80666.0,31863770.6,278.0,9.0,2.2900763358778624,-1.7271589486858516,114617.87985611512,395.00868519574544
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,TRH,Taragaon Regency Hotel Limited,756.2,765.0,756.2,765.0,765.0,766.0,-1.0,,1137.0,861749.4,13.0,8.799999999999955,1.1637133033588936,-0.13054830287206268,66288.4153846154,757.9150395778364
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,TSHL,Three Star Hydropower Limited,714.0,714.0,687.0,695.0,695.0,700.0,-5.0,,1645.0,1140503.9,24.0,27.0,3.7815126050420167,-0.7142857142857143,47520.99583333333,693.3154407294833
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,TTL,Trade Tower Limited,893.0,899.9,860.0,870.0,870.0,892.0,-22.0,,47562.0,41534369.0,552.0,39.89999999999998,4.4680851063829765,-2.4663677130044843,75243.42210144928,873.2679239729196
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,TVCL,Trishuli Jal Vidhyut Company Limited ,595.0,598.9,583.1,584.0,584.0,599.9,-15.899999999999977,,21143.0,12470883.9,152.0,15.799999999999955,2.655462184873942,-2.6504417402900446,82045.28881578948,589.8351180059594
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,UAIL,United Ajod Insurance Limited,465.0,467.0,455.7,466.0,466.0,465.0,1.0,,12115.0,5564752.4,106.0,11.300000000000011,2.4301075268817227,0.21505376344086022,52497.6641509434,459.3274783326455
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,UHEWA,Upper Hewakhola Hydropower Company Limited,596.0,602.8,588.0,599.0,599.0,602.4,-3.3999999999999773,,25016.0,14843784.9,141.0,14.799999999999955,2.4832214765100598,-0.564409030544485,105275.07021276596,593.371638151583
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,3150.0,3150.0,2974.5,3070.0,3070.0,3095.0,-25.0,,3818.0,11659639.1,78.0,175.5,5.571428571428571,-0.8077544426494345,149482.55256410255,3053.8604243059194
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,ULHC,Upper Lohore Khola Hydropower Company Limited,515.0,531.0,515.0,530.0,530.0,523.7,6.2999999999999545,,27842.0,14533647.8,135.0,16.0,3.1067961165048543,1.2029788046591472,107656.65037037038,522.0044465196466
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,UMHL,United Modi Hydropower Ltd.,625.0,640.0,618.0,637.5,637.5,622.0,15.5,,123190.0,77369713.7,592.0,22.0,3.52,2.491961414790997,130692.08395270271,628.0519011283384
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,UMRH,United IDI Mardi RB Hydropower Limited.,545.5,550.0,540.0,543.1,543.1,549.0,-5.899999999999977,,6286.0,3410404.7,67.0,10.0,1.833180568285976,-1.0746812386156606,50901.562686567166,542.5397231944003
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,UNHPL,Union Hydropower Limited,532.2,532.2,513.09,525.0,525.0,522.0,3.0,,149858.0,77977060.59,446.0,19.110000000000014,3.590755355129653,0.5747126436781609,174836.4587219731,520.3396588103404
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,UNL,Unilever Nepal Limited,47099.0,47100.0,47099.0,47100.0,47100.0,47099.0,1.0,,30.0,1412980.0,2.0,1.0,0.0021231873288180218,0.0021231873288180218,706490.0,47099.333333333336
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1630.0,1650.0,1605.0,1610.0,1610.0,1636.9,-26.90000000000009,,2266.0,3666282.7,50.0,45.0,2.7607361963190185,-1.64335023520069,73325.65400000001,1617.9535304501326
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,UPCL,UNIVERSAL POWER COMPANY LTD,395.0,395.0,383.8,385.0,385.0,393.0,-8.0,,124880.0,48331458.3,527.0,11.199999999999989,2.835443037974681,-2.035623409669211,91710.54705882352,387.0232086803331
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,UPPER,Upper Tamakoshi Hydropower Ltd,217.9,217.9,212.2,213.0,213.0,216.5,-3.5,,314264.0,67271383.1,1255.0,5.700000000000017,2.6158788435062035,-1.6166281755196306,53602.69569721115,214.06009947050885
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,USHEC,Upper Solu Hydro Electric Company Limited,506.0,508.0,502.0,507.5,507.5,509.0,-1.5,,21397.0,10821463.5,117.0,6.0,1.185770750988142,-0.29469548133595286,92491.14102564103,505.74676356498577
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,USHL,Upper Syange Hydropower Limited,698.8,717.0,684.9,700.0,700.0,713.0,-13.0,,4809.0,3328522.5,65.0,32.10000000000002,4.593589009730971,-1.8232819074333801,51208.03846153846,692.1444167186526
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1400.0,1410.0,1370.0,1387.0,1387.0,1410.0,-23.0,,5266.0,7280307.0,93.0,40.0,2.857142857142857,-1.6312056737588652,78282.87096774194,1382.5117736422333
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,787.4,795.0,765.6,781.0,781.0,772.1,8.899999999999977,,9728.0,7598252.7,262.0,29.399999999999977,3.733807467614932,1.1527004274057735,29000.964503816795,781.0703844572369
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,VLUCL,Vision Lumbini Urja Company Limited ,537.0,542.1,532.0,538.0,538.0,542.1,-4.100000000000023,,4990.0,2677647.5,79.0,10.100000000000023,1.8808193668528908,-0.7563180225050771,33894.27215189873,536.6027054108216
+2026-04-12T07:15:18+00:00,2026-04-12T13:00:18+05:45,2026-04-12,13:00:18,1775978118,6,7,13,nepse_official,CLOSE,2026-04-10,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1550.1,1550.1,1507.3,1514.0,1514.0,1535.0,-21.0,,506.0,767951.2,17.0,42.799999999999955,2.761112186310558,-1.3680781758957654,45173.6,1517.690118577075
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,1021.0,1050.0,988.0,998.0,998.0,1002.0,-4.0,,3050.0,3054618.3,69.0,62.0,6.072477962781587,-0.39920159680638717,44269.830434782605,1001.5141967213115
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,ADBL,Agricultural Development Bank Limited,322.8,322.8,313.1,316.5,316.5,317.6,-1.1000000000000227,,47257.0,14957745.2,189.0,9.699999999999989,3.0049566294919416,-0.34634760705290385,79141.50899470899,316.51914425376134
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,ADBLD83,10.35% Agricultural Bank Debenture 2083,1052.7,1055.0,1051.0,1055.0,1055.0,1063.7,-8.700000000000045,,250.0,263055.0,6.0,4.0,0.3799753016053956,-0.8178997837736247,43842.5,1052.22
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,AHL,Asian Hydropower Limited,526.0,536.0,514.0,536.0,536.0,526.0,10.0,,17797.0,9272921.7,136.0,22.0,4.182509505703422,1.9011406844106464,68183.24779411765,521.0384727763105
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,AHPC,Arun Valley Hydropower Development Co. Ltd.,297.5,297.5,288.3,290.0,290.0,295.0,-5.0,,248446.0,72405918.3,688.0,9.199999999999989,3.092436974789912,-1.694915254237288,105241.16031976744,291.4352346183879
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,408.0,415.0,400.0,406.0,406.0,400.0,6.0,,771206.0,314619140.5,1277.0,15.0,3.6764705882352944,1.5,246373.64173844949,407.9573298184921
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,AKPL,Arun Kabeli Power Ltd.,280.0,284.0,274.0,276.0,276.0,282.0,-6.0,,225775.0,62884930.8,726.0,10.0,3.571428571428571,-2.127659574468085,86618.36198347107,278.52920296755616
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1154.4,1197.9,1142.0,1161.9,1161.9,1177.9,-16.0,,9656.0,11132361.4,202.0,55.90000000000009,4.8423423423423495,-1.358349605229646,55110.700000000004,1152.8957539353771
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,ALICL,Asian Life Insurance Co. Limited,470.0,470.0,462.0,469.8,469.8,466.0,3.8000000000000114,,31943.0,14883998.5,177.0,8.0,1.702127659574468,0.8154506437768265,84090.38700564971,465.9549353535986
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,6128.6,6399.8,6128.6,6368.1,6368.1,6128.6,239.5,,552.0,3453465.6,39.0,271.1999999999998,4.425154195085335,3.907907189243873,88550.40000000001,6256.278260869565
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,API,Api Power Company Ltd.,354.0,355.0,346.0,351.0,351.0,352.2,-1.1999999999999886,,571583.0,200065133.4,1227.0,9.0,2.5423728813559325,-0.3407155025553631,163052.2684596577,350.01939070966074
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1158.4,1224.0,1158.4,1198.7,1198.7,1182.0,16.700000000000045,,19577.0,23390152.5,261.0,65.59999999999991,5.662983425414357,1.4128595600676859,89617.44252873563,1194.777161975788
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,BANDIPUR,Bandipur Cablecar and Tourism Limited,942.4,942.4,891.2,902.1,902.1,924.0,-21.899999999999977,,83512.0,75735552.2,1108.0,51.19999999999993,5.43293718166383,-2.3701298701298676,68353.38646209387,906.8822708113804
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,BARUN,Barun Hydropower Co. Ltd.,376.9,376.9,366.0,367.8,367.8,377.0,-9.199999999999989,,127441.0,47170828.3,500.0,10.899999999999977,2.8920137967630613,-2.440318302387265,94341.65659999999,370.13856058882146
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,BBC,Bishal Bazar Company Limited,4960.0,5006.7,4857.0,4857.0,4857.0,4912.0,-55.0,,712.0,3493287.0,52.0,149.69999999999982,3.018145161290319,-1.1197068403908794,67178.59615384616,4906.301966292135
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,BEDC,Bhugol Energy Development Company Limited,447.0,455.9,444.0,450.8,450.8,454.7,-3.8999999999999773,,13033.0,5839964.6,124.0,11.899999999999977,2.662192393736013,-0.8577083791510837,47096.48870967742,448.0905854369677
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,BFC,Best Finance Company Ltd.,471.0,477.0,465.3,470.0,470.0,472.2,-2.1999999999999886,,14384.0,6747211.5,93.0,11.699999999999989,2.484076433121017,-0.46590427784836697,72550.66129032258,469.0775514460512
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,BGWT,Bhagawati Hydropower Development Company Limited,735.1,740.0,731.2,733.0,733.0,742.0,-9.0,,1190.0,876340.6,26.0,8.799999999999955,1.1971160386341932,-1.2129380053908356,33705.407692307694,736.4206722689075
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,BHCL,Bikash Hydropower Company Limited,580.0,583.0,560.0,562.0,562.0,574.0,-12.0,,49888.0,28305801.7,543.0,23.0,3.9655172413793105,-2.0905923344947737,52128.5482504604,567.386980837075
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,BHDC,Bindhyabasini Hydropower Development Company Limited,478.0,485.0,468.6,475.8,475.8,478.0,-2.1999999999999886,,40533.0,19318840.7,189.0,16.399999999999977,3.4309623430962297,-0.4602510460251022,102216.08835978835,476.62005526361236
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,BHL,Balephi Hydropower Limited,235.0,237.0,226.9,230.0,230.0,235.0,-5.0,,368735.0,85047926.7,1227.0,10.099999999999994,4.2978723404255295,-2.127659574468085,69313.71369193154,230.64782757264703
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,BHPL,Barahi Hydropower Public Limited,580.0,580.0,552.0,560.0,560.0,570.0,-10.0,,13276.0,7415713.3,139.0,28.0,4.827586206896552,-1.7543859649122806,53350.45539568345,558.5803931907201
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,BJHL,Bhujung Hydropower Limited,1105.1,1191.8,1105.0,1191.8,1191.8,1083.5,108.29999999999995,,19720.0,23447913.5,1089.0,86.79999999999995,7.854492806080894,9.99538532533456,21531.60101010101,1189.04226673428
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,353.0,353.0,348.5,350.0,350.0,351.5,-1.5,,9044.0,3168615.5,98.0,4.5,1.2747875354107647,-0.42674253200568996,32332.811224489797,350.35553958425476
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,BNL,Bottlers Nepal (Balaju) Limited,15380.0,15380.0,15369.0,15369.0,15369.0,15083.0,286.0,,45.0,691990.0,4.0,11.0,0.07152145643693107,1.8961745010939466,172997.5,15377.555555555555
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,BNT,Bottlers Nepal (Terai) Limited,11800.0,11800.0,11620.2,11800.0,11800.0,11800.0,0.0,,125.0,1467807.0,6.0,179.79999999999927,1.5237288135593159,0.0,244634.5,11742.456
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,BPCL,Butwal Power Company Limited,715.0,725.0,705.4,723.0,723.0,715.0,8.0,,68641.0,49243933.6,327.0,19.600000000000023,2.7412587412587444,1.118881118881119,150593.06911314986,717.4128232397547
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,BUNGAL,Bungal Hydro Limited,640.0,640.0,612.7,622.9,622.9,633.0,-10.100000000000023,,19547.0,12148342.2,347.0,27.299999999999955,4.265624999999993,-1.5955766192733054,35009.631700288184,621.493947920397
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,C30MF,Citizens Super 30 Mutual Fund,10.01,10.01,10.01,10.01,10.01,10.18,-0.16999999999999993,,200.0,2002.0,2.0,0.0,0.0,-1.6699410609037322,1001.0,10.01
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,929.0,948.0,911.0,918.0,918.0,930.0,-12.0,,35512.0,32798658.4,352.0,37.0,3.982777179763186,-1.2903225806451613,93178.00681818182,923.5936697454381
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,CBLD88,Civil Bank Debenture 2088,1275.0,1325.0,1275.0,1325.0,1325.0,1275.0,50.0,,789.0,1034354.0,11.0,50.0,3.9215686274509802,3.9215686274509802,94032.18181818182,1310.9683143219265
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,CFCL,Central Finance Co. Ltd.,542.0,547.5,521.5,529.9,529.9,537.0,-7.100000000000023,,11951.0,6316347.7,71.0,26.0,4.797047970479705,-1.3221601489757955,88962.64366197183,528.5204334365325
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,CGH,Chandragiri Hills Limited,825.0,835.0,825.0,826.0,826.0,836.0,-10.0,,24587.0,20387576.1,176.0,10.0,1.2121212121212122,-1.1961722488038278,115838.50056818183,829.2014519868223
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,CHCL,Chilime Hydropower Company Limited,498.0,503.0,485.0,493.0,493.0,495.0,-2.0,,62674.0,30785521.7,187.0,18.0,3.614457831325301,-0.40404040404040403,164628.45828877005,491.20084405016433
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,CHDC,CEDB Holdings Limited,2518.0,2518.0,2423.0,2449.9,2449.9,2469.0,-19.09999999999991,,34201.0,83520549.4,277.0,95.0,3.772835583796664,-0.7735925475901138,301518.22888086643,2442.0499225168855
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,CHL,Chhyangdi Hydropower Ltd.,305.0,305.0,295.2,300.9,300.9,304.8,-3.900000000000034,,65944.0,19706962.4,277.0,9.800000000000011,3.2131147540983647,-1.2795275590551292,71144.26859205775,298.84390391847626
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,CIT,Citizen Investment Trust,1790.0,1803.9,1783.0,1793.0,1793.0,1800.0,-7.0,,5200.0,9341453.0,96.0,20.90000000000009,1.1675977653631335,-0.3888888888888889,97306.80208333333,1796.4332692307692
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,CITY,City Hotel Limited,482.9,482.9,472.0,474.0,474.0,481.0,-7.0,,9914.0,4693233.8,118.0,10.899999999999977,2.2571961068544164,-1.4553014553014554,39773.16779661017,473.39457333064354
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,CIZBD90,10% Citizens Bank Debenture 2090,1216.0,1216.0,1216.0,1216.0,1216.0,1240.0,-24.0,,25.0,30400.0,1.0,0.0,0.0,-1.935483870967742,30400.0,1216.0
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,CKHL,Chirkhwa Hydropower Limited ,686.0,727.0,683.0,700.0,700.0,699.0,1.0,,1421.0,992338.7,57.0,44.0,6.41399416909621,0.14306151645207438,17409.450877192983,698.3382828993666
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,CLI,Citizen Life Insurance Company Limited,472.0,475.0,465.0,468.5,468.5,472.0,-3.5,,9688.0,4544617.7,210.0,10.0,2.11864406779661,-0.7415254237288136,21641.036666666667,469.0976156069364
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,CMF2,CITIZENS MUTUAL FUND 2,10.39,10.39,10.03,10.21,10.21,10.19,0.02000000000000135,,3600.0,36857.8,6.0,0.3600000000000012,3.4648700673724853,0.1962708537782272,6142.966666666667,10.238277777777778
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,CORBL,Corporate Development Bank Limited,1773.0,1890.0,1772.0,1869.0,1869.0,1808.1,60.90000000000009,,11053.0,20171207.7,145.0,118.0,6.655386350817823,3.368176538908251,139111.7772413793,1824.9531982267258
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,CREST,Crest Micro Life Insurance Limited,1339.0,1339.0,1277.0,1312.8,1312.8,1323.0,-10.200000000000045,,8282.0,10726893.1,189.0,62.0,4.630321135175504,-0.7709750566893459,56756.04814814815,1295.2056387346051
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,CSY,Citizens Santulit Yojana,9.68,9.68,9.49,9.54,9.54,9.68,-0.14000000000000057,,10442.0,100407.0,47.0,0.1899999999999995,1.9628099173553668,-1.446280991735543,2136.31914893617,9.615686650067037
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1600.0,1600.0,1538.0,1570.0,1570.0,1569.0,1.0,,1149.0,1801759.0,40.0,62.0,3.875,0.06373486297004462,45043.975,1568.1105308964318
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,CZBIL,Citizens Bank International Limited,211.0,214.9,210.0,211.0,211.0,214.4,-3.4000000000000057,,89925.0,18977974.8,215.0,4.900000000000006,2.3222748815165906,-1.5858208955223905,88269.65023255814,211.04225521267725
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,850.0,859.0,843.0,846.1,846.1,852.0,-5.899999999999977,,7022.0,5952259.7,102.0,16.0,1.8823529411764703,-0.6924882629107955,58355.487254901964,847.6587439475933
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,DHEL,Daramkhola Hydro Energy Limited,680.0,680.0,646.0,656.0,656.0,669.0,-13.0,,32500.0,21360969.2,500.0,34.0,5.0,-1.9431988041853512,42721.9384,657.2605907692307
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,DHPL,Dibyashwori Hydropower Ltd.,312.0,323.0,306.0,314.0,314.0,317.0,-3.0,,9455.0,2930964.4,83.0,17.0,5.448717948717949,-0.9463722397476341,35312.82409638554,309.9909465891063
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1337.0,1355.0,1292.0,1310.1,1310.1,1337.0,-26.90000000000009,,1089.0,1419486.9,22.0,63.0,4.712041884816754,-2.0119670905011287,64522.13181818181,1303.4774104683195
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,DOLTI,Dolti Power Company Limited,463.0,475.0,460.2,470.0,470.0,472.0,-2.0,,5841.0,2716584.5,95.0,14.800000000000011,3.1965442764578853,-0.423728813559322,28595.626315789475,465.0889402499572
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,DORDI,Dordi Khola Jal Bidyut Company Limited,294.0,297.0,291.2,292.1,292.1,296.1,-4.0,,112098.0,32865501.0,355.0,5.800000000000011,1.9727891156462625,-1.3508949679162445,92578.87605633803,293.1854359578226
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,EBL,Everest Bank Limited,707.8,707.9,697.1,699.0,699.0,700.0,-1.0,,25439.0,17807316.8,137.0,10.799999999999955,1.5258547612319802,-0.14285714285714285,129980.41459854016,700.0006604033177
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,EBLD91,Everest Bank Limited Debenture 2091,1100.0,1100.0,1100.0,1100.0,1100.0,1097.5,2.5,,25.0,27500.0,1.0,0.0,0.0,0.22779043280182232,27500.0,1100.0
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,EDBL,Excel Development Bank Ltd.,597.0,597.0,590.1,591.8,591.8,597.0,-5.2000000000000455,,7086.0,4194939.6,51.0,6.899999999999977,1.155778894472358,-0.8710217755443962,82253.71764705882,592.0038950042336
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,EHPL,Eastern Hydropower Limited,420.0,427.0,416.0,418.0,418.0,419.0,-1.0,,19741.0,8266263.7,158.0,11.0,2.619047619047619,-0.23866348448687352,52318.1246835443,418.73581378856187
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,ENL,Emerging Nepal Limited,910.0,910.0,904.6,905.0,905.0,923.0,-18.0,,1781.0,1613379.0,26.0,5.399999999999977,0.593406593406591,-1.9501625135427951,62053.03846153846,905.8837731611454
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,846.0,860.0,826.1,831.1,831.1,846.0,-14.899999999999977,,26883.0,22513470.7,187.0,33.89999999999998,4.0070921985815575,-1.761229314420801,120392.89144385027,837.4612468846483
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,1169.9,1169.9,1134.0,1160.0,1160.0,1150.0,10.0,,10664.0,12345928.6,129.0,35.90000000000009,3.0686383451577135,0.8695652173913043,95704.87286821705,1157.7202363090773
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,GBBL,Garima Bikas Bank Limited,417.0,417.0,411.1,412.0,412.0,415.1,-3.1000000000000227,,33216.0,13720597.2,158.0,5.899999999999977,1.414868105515582,-0.746807998072759,86839.22278481012,413.0719291907514
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,GBILD84/85,"Global IME Bank Debenture, 2084/85",1147.0,1215.0,1147.0,1215.0,1215.0,1147.0,68.0,,121.0,146670.0,5.0,68.0,5.928509154315606,5.928509154315606,29334.0,1212.1487603305786
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,GBILD86/87,Global IME Bank Limited Debenture 2086/87,1079.0,1079.0,1079.0,1079.0,1079.0,1095.0,-16.0,,50.0,53950.0,1.0,0.0,0.0,-1.461187214611872,53950.0,1079.0
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,GBIME,Global IME Bank Limited,240.0,243.0,234.0,237.9,237.9,240.0,-2.0999999999999943,,195135.0,46349870.0,580.0,9.0,3.75,-0.8749999999999977,79913.56896551725,237.52719911855894
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,GBIMESY2,Global IME Sammunat Yojana -2,9.37,9.56,9.3,9.37,9.37,9.56,-0.19000000000000128,,1800.0,16878.0,16.0,0.2599999999999998,2.774813233724651,-1.987447698744783,1054.875,9.376666666666667
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,775.1,790.0,775.1,784.4,784.4,790.0,-5.600000000000023,,2288.0,1787773.6,42.0,14.899999999999977,1.9223326022448688,-0.7088607594936738,42566.038095238095,781.3695804195804
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,GCIL,Ghorahi Cement Industry Limited,449.8,449.8,435.0,440.0,440.0,441.0,-1.0,,37544.0,16541460.4,282.0,14.800000000000011,3.2903512672298825,-0.22675736961451248,58657.660992907804,440.58865331344555
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,GFCL,Goodwill Finance Limited,652.0,659.9,643.1,648.1,648.1,654.0,-5.899999999999977,,29762.0,19375285.0,132.0,16.799999999999955,2.5766871165644103,-0.9021406727828711,146782.46212121213,651.0074927760231
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,GHL,Ghalemdi Hydro Limited,260.0,263.0,253.7,256.0,256.0,258.5,-2.5,,263522.0,68073303.2,570.0,9.300000000000011,3.576923076923081,-0.9671179883945842,119426.84771929825,258.32113903203526
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,GIBF1,Global IME Balanced Fund-1,11.08,11.5,11.08,11.13,11.13,11.3,-0.16999999999999993,,660400.0,7554292.0,17.0,0.41999999999999993,3.7906137184115516,-1.5044247787610612,444370.1176470588,11.438964264082374
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1150.6,1173.0,1150.1,1150.5,1150.5,1171.0,-20.5,,635.0,732046.4,21.0,22.90000000000009,1.9902659482009466,-1.7506404782237404,34859.35238095238,1152.8289763779528
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1801.0,1830.0,1801.0,1810.0,1810.0,1825.0,-15.0,,466.0,845562.0,30.0,29.0,1.6102165463631315,-0.821917808219178,28185.4,1814.510729613734
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,GLH,GreenLife Hydropower Limited,286.0,287.8,282.0,282.5,282.5,288.0,-5.5,,136641.0,38768537.6,490.0,5.800000000000011,2.027972027972032,-1.9097222222222223,79119.46448979592,283.7255113765268
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1372.0,1398.0,1360.0,1393.0,1393.0,1399.0,-6.0,,203.0,281475.0,12.0,38.0,2.7696793002915454,-0.42887776983559683,23456.25,1386.576354679803
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,485.7,494.9,480.1,482.0,482.0,495.5,-13.5,,5624.0,2729931.0,44.0,14.799999999999955,3.0471484455425064,-2.7245206861755804,62043.88636363636,485.4073613086771
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,GMLI,Guardian Micro Life Insurance Limited ,1540.0,1570.0,1510.0,1554.0,1554.0,1560.0,-6.0,,2129.0,3279451.0,73.0,60.0,3.896103896103896,-0.38461538461538464,44923.98630136986,1540.3715359323626
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,GRDBL,Green Development Bank Ltd.,1059.0,1084.1,1050.0,1079.5,1079.5,1063.0,16.5,,9455.0,10109632.2,128.0,34.09999999999991,3.220018885741257,1.5522107243650047,78981.5015625,1069.2366155473294
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,GSY,Garima Samriddhi Yojana,9.82,9.97,9.82,9.97,9.97,10.0,-0.02999999999999936,,7370.0,73316.1,37.0,0.15000000000000036,1.527494908350309,-0.2999999999999936,1981.5162162162164,9.947910447761195
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,GUFL,Gurkhas Finance Ltd.,557.0,557.0,535.0,544.0,544.0,550.3,-6.2999999999999545,,12206.0,6609016.6,85.0,22.0,3.949730700179533,-1.1448300926767137,77753.13647058823,541.4563821071604
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,GVL,Green Ventures Limited,503.0,505.0,493.0,500.0,500.0,503.0,-3.0,,29957.0,14950909.2,181.0,12.0,2.3856858846918487,-0.5964214711729622,82601.70828729281,499.07898654738455
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,GWFD83,12 % Goodwill Finance Limited Debenture 2083,1105.0,1105.0,1105.0,1105.0,1105.0,1105.0,0.0,,50.0,55250.0,1.0,0.0,0.0,0.0,55250.0,1105.0
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,H8020,Himalayan 80-20,11.5,11.95,11.5,11.9,11.9,11.5,0.40000000000000036,,3220.0,37720.6,22.0,0.4499999999999993,3.913043478260864,3.4782608695652204,1714.5727272727272,11.71447204968944
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,HATHY,Hathway Investment Nepal Limited,886.6,906.5,886.6,888.7,888.7,900.1,-11.399999999999977,,6753.0,6028976.3,104.0,19.899999999999977,2.2445296638845003,-1.2665259415620462,57970.92596153846,892.7848807937213
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,HBL,Himalayan Bank Limited,211.0,213.0,208.1,210.2,210.2,212.0,-1.8000000000000114,,91913.0,19356923.3,1189.0,4.900000000000006,2.3222748815165906,-0.8490566037735903,16280.002775441548,210.60049503334676
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,HBLD86,"Himalayan Bank Limited Bond, 2086",1152.6,1175.6,1152.6,1175.6,1175.6,1130.0,45.59999999999991,,100.0,117330.0,3.0,23.0,1.9954884608710743,4.035398230088488,39110.0,1173.3
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,HDHPC,Himal Dolakha Hydropower Company Limited,237.0,243.7,234.6,237.0,237.0,237.0,0.0,,898933.0,215159666.0,1806.0,9.099999999999994,3.839662447257382,0.0,119136.02768549281,239.35005834695133
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,HDL,Himalayan Distillery Limited,1195.0,1200.0,1170.0,1175.5,1175.5,1181.0,-5.5,,46840.0,55206908.8,446.0,30.0,2.510460251046025,-0.46570702794242164,123782.30672645739,1178.6274295473954
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,HEI,Himalayan Everest Insurance Limited,524.0,524.0,519.0,521.0,521.0,525.1,-4.100000000000023,,6789.0,3549567.9,32.0,5.0,0.9541984732824428,-0.7808036564463955,110923.996875,522.8410517012815
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,HEIP,Himalayan Everest Insurance Limited Promoter,345.7,352.6,343.0,343.1,343.1,339.0,4.100000000000023,,34988.0,12108353.8,19.0,9.600000000000023,2.7769742551345162,1.2094395280236057,637281.7789473685,346.07161884074543
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,HFIN,Hotel Forest Inn Limited,694.8,749.3,694.8,749.3,749.3,681.2,68.09999999999991,,2140.0,1602162.0,214.0,54.5,7.843983880253311,9.99706400469758,7486.738317757009,748.6738317757009
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,HHL,Himalayan Hydropower Limited,360.0,389.0,352.2,389.0,389.0,358.6,30.399999999999977,,266225.0,99630416.1,984.0,36.80000000000001,10.222222222222225,8.477412158393745,101250.42286585366,374.23388524744104
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,HIDCL,Hydorelectricity Investment and Development Company Ltd,288.4,288.4,274.1,277.0,277.0,282.8,-5.800000000000011,,166218.0,46107358.5,547.0,14.299999999999955,4.958391123439652,-2.050919377652055,84291.33180987203,277.39088726852685
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,218.1,218.1,210.0,212.0,212.0,213.9,-1.9000000000000057,,236620.0,50093406.3,423.0,8.099999999999994,3.7138927097661596,-0.888265544647034,118424.12836879432,211.70402459639928
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,HIMSTAR,Him Star Urja Company Limited,974.2,1057.0,955.0,995.0,995.0,994.0,1.0,,24426.0,24212715.0,452.0,102.0,10.470129336891807,0.1006036217303823,53567.95353982301,991.268115942029
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,918.0,929.0,900.0,925.0,925.0,933.0,-8.0,,1733.0,1576845.7,24.0,29.0,3.159041394335512,-0.857449088960343,65701.90416666666,909.8936526255048
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,HLI,Himalayan Life Insurance Limited,363.0,365.9,359.8,360.2,360.2,363.0,-2.8000000000000114,,113941.0,41271647.3,520.0,6.099999999999966,1.6804407713498528,-0.7713498622589563,79368.55249999999,362.2194583161461
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,HLICF,HLI Large Cap Fund,9.18,9.49,9.0,9.23,9.23,9.35,-0.11999999999999922,,67000.0,617221.0,27.0,0.4900000000000002,5.3376906318082815,-1.28342245989304,22860.037037037036,9.212253731343283
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,HPPL,Himalayan Power Partner Ltd.,394.0,402.0,390.1,402.0,402.0,398.8,3.1999999999999886,,66397.0,26227653.3,296.0,11.899999999999977,3.020304568527913,0.802407221664992,88606.93682432432,395.0126255704324
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,HRL,Himalayan Reinsurance Limited,769.0,782.2,750.8,756.0,756.0,769.9,-13.899999999999977,,222552.0,169288684.4,2205.0,31.40000000000009,4.083224967490259,-1.8054292765294164,76774.9135600907,760.6702451561882
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,HURJA,Himalaya Urja Bikas Company Limited,274.4,285.0,274.4,279.0,279.0,280.0,-1.0,,306144.0,85514365.6,653.0,10.600000000000023,3.8629737609329537,-0.35714285714285715,130956.14946401224,279.32726298735236
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,ICFC,ICFC Finance Limited,659.0,659.0,644.2,649.9,649.9,651.2,-1.3000000000000682,,15070.0,9748483.4,72.0,14.799999999999955,2.245827010622148,-0.1996314496314601,135395.6027777778,646.8801194426012
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,ICFCD88,9% ICFC Finance Limited Debenture 2088,1170.0,1190.0,1170.0,1190.0,1190.0,1165.0,25.0,,160.0,189375.0,6.0,20.0,1.7094017094017095,2.1459227467811157,31562.5,1183.59375
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,ICFCD89,8% ICFC Finance Limited Debenture 2089,1080.0,1095.0,1080.0,1091.0,1091.0,1090.0,1.0,,835.0,909662.5,36.0,15.0,1.3888888888888888,0.09174311926605505,25268.402777777777,1089.4161676646706
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,IGI,IGI Prudential insurance Limited,446.0,451.0,437.0,449.8,449.8,453.0,-3.1999999999999886,,28697.0,12778190.6,123.0,14.0,3.1390134529147984,-0.7064017660044125,103887.72845528455,445.27966686413214
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,IHL,Ingwa Hydropower Limited,471.1,480.0,471.1,473.2,473.2,479.9,-6.699999999999989,,5475.0,2606841.2,61.0,8.899999999999977,1.8891954998938605,-1.3961241925401102,42735.10163934426,476.1353789954338
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,1012.0,1012.8,956.0,969.3,969.3,993.0,-23.700000000000045,,4429.0,4332540.0,69.0,56.799999999999955,5.612648221343869,-2.386706948640488,62790.434782608696,978.2208173402574
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,ILI,IME Life Insurance Company Limited,443.0,451.0,443.0,445.0,445.0,451.0,-6.0,,22493.0,10040000.1,300.0,8.0,1.805869074492099,-1.3303769401330376,33466.667,446.36109456275284
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,JBBD87,Jyoti Bikash Bank Bond 2087,1140.0,1140.0,1140.0,1140.0,1140.0,1140.0,0.0,,25.0,28500.0,2.0,0.0,0.0,0.0,14250.0,1140.0
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,JBBL,Jyoti Bikas Bank Limited,378.0,378.0,366.0,374.0,374.0,378.5,-4.5,,104348.0,38785162.0,366.0,12.0,3.1746031746031744,-1.1889035667107,105970.38797814208,371.69051634913944
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,JBLB,Jeevan Bikas Laghubitta  Bittya Sanstha Ltd,1339.0,1339.0,1310.0,1317.0,1317.0,1339.0,-22.0,,8367.0,11052315.0,153.0,29.0,2.165795369678865,-1.6430171769977595,72237.35294117648,1320.9411975618502
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,JFL,Janaki Finance Company Limited,431.0,431.0,422.0,422.6,422.6,430.0,-7.399999999999977,,5585.0,2369609.9,57.0,9.0,2.088167053364269,-1.7209302325581342,41572.10350877193,424.2810922112802
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,JHAPA,Jhapa Energy Limited,1323.0,1376.0,1307.0,1320.0,1320.0,1350.0,-30.0,,9837.0,13105760.8,176.0,69.0,5.215419501133787,-2.2222222222222223,74464.55,1332.2924468842127
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,JOSHI,Joshi Hydropower Development Company Ltd,295.0,296.0,289.0,292.0,292.0,295.5,-3.5,,32312.0,9462332.1,178.0,7.0,2.3728813559322033,-1.1844331641285957,53159.169101123596,292.8426621688537
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1130.0,1153.7,1130.0,1136.4,1136.4,1141.0,-4.599999999999909,,137.0,155446.7,7.0,23.700000000000045,2.0973451327433668,-0.4031551270814995,22206.67142857143,1134.6474452554746
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,KBL,Kumari Bank Limited,235.1,235.1,227.7,230.8,230.8,233.0,-2.1999999999999886,,681252.0,156898228.7,1359.0,7.400000000000006,3.1475967673330523,-0.9442060085836861,115451.23524650477,230.30865039662268
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,KBLPO,Kumari Bank Limited Promotor Share,100.0,100.0,100.0,100.0,100.0,100.0,0.0,,3088.0,308800.0,2.0,0.0,0.0,0.0,154400.0,100.0
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,KBSH,Kutheli Bukhari Small Hydropower Limited,1626.0,1660.0,1593.5,1650.0,1650.0,1642.0,8.0,,718.0,1166471.0,23.0,66.5,4.089790897908979,0.48721071863580995,50716.13043478261,1624.6114206128134
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,KDBY,Kumari Dhanabriddhi Yojana,11.38,11.59,11.27,11.59,11.59,11.61,-0.019999999999999574,,8100.0,91973.0,48.0,0.3200000000000003,2.8119507908611623,-0.17226528854435463,1916.1041666666667,11.354691358024692
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,KDL,Kalinchowk Darshan Limited,860.1,892.5,860.1,872.0,872.0,876.0,-4.0,,2429.0,2111670.4,57.0,32.39999999999998,3.7670038367631644,-0.45662100456621,37046.84912280701,869.3579250720461
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,KEF,Kumari Equity Fund,10.37,10.58,10.37,10.48,10.48,10.58,-0.09999999999999964,,46892.0,491443.84,44.0,0.21000000000000085,2.02507232401158,-0.9451795841209797,11169.178181818183,10.48033438539623
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,KKHC,Khanikhola Hydropower Co. Ltd.,283.0,287.5,277.0,281.0,281.0,282.0,-1.0,,147538.0,41573240.4,519.0,10.5,3.7102473498233217,-0.3546099290780142,80102.58265895954,281.7798831487481
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,950.0,963.0,926.2,928.0,928.0,950.0,-22.0,,9136.0,8533708.8,92.0,36.799999999999955,3.873684210526311,-2.3157894736842106,92757.70434782609,934.0749562171629
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,KPCL,Kalika power Company Ltd,513.0,515.0,508.0,512.1,512.1,515.6,-3.5,,22764.0,11617742.4,130.0,7.0,1.364522417153996,-0.6788207913110939,89367.24923076923,510.35593041644705
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,KSBBL,Kamana Sewa Bikas Bank Limited,490.1,494.0,481.0,490.0,490.0,494.1,-4.100000000000023,,57844.0,28267976.2,195.0,13.0,2.652519893899204,-0.8297915401740584,144963.9805128205,488.69331650646564
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,KSY,Kumari Sabal Yojana,9.47,9.65,9.47,9.64,9.64,9.65,-0.009999999999999787,,1200.0,11495.0,7.0,0.17999999999999972,1.9007391763463537,-0.10362694300517913,1642.142857142857,9.579166666666667
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,LBBL,Lumbini Bikas Bank Ltd.,512.0,512.0,495.0,498.0,498.0,502.9,-4.899999999999977,,67640.0,33701564.6,176.0,17.0,3.3203125,-0.9743487770928569,191486.1625,498.24903311649916
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,LEC,Liberty Energy Company Limited,238.1,246.1,237.1,244.0,244.0,242.0,2.0,,354767.0,85673195.6,784.0,9.0,3.77992440151197,0.8264462809917356,109277.03520408162,241.49144537118727
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,LICN,Life Insurance Corporation (Nepal) Limited,833.2,842.0,833.0,833.0,833.0,847.0,-14.0,,15984.0,13388079.8,89.0,9.0,1.0801728276524243,-1.6528925619834711,150427.86292134834,837.5925800800801
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,995.0,995.0,976.0,993.9,993.9,995.0,-1.1000000000000227,,190.0,185795.9,7.0,19.0,1.9095477386934674,-0.11055276381909775,26542.27142857143,977.8731578947368
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,LSL,Laxmi Sunrise Bank Limited,224.0,224.0,216.4,218.1,218.1,220.0,-1.9000000000000057,,94357.0,20597109.3,221.0,7.599999999999994,3.3928571428571406,-0.8636363636363662,93199.58959276018,218.28914971862184
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,LUK,Laxmi Unnati Kosh,9.71,9.85,9.71,9.85,9.85,9.71,0.1399999999999988,,1000.0,9744.0,5.0,0.1399999999999988,1.4418125643666198,1.4418125643666198,1948.8,9.744
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,LVF2,Laxmi Value Fund 2,9.8,10.09,9.8,9.9,9.9,9.9,0.0,,8100.0,81469.0,12.0,0.28999999999999915,2.959183673469379,0.0,6789.083333333333,10.0579012345679
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,MABEL,Mabilung Energy Limited,752.0,752.0,708.1,717.0,717.0,739.0,-22.0,,18915.0,13590391.4,309.0,43.89999999999998,5.8377659574468055,-2.9769959404600814,43981.84919093851,718.4980914618028
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,MAKAR,Makar Jitumaya Suri Hydropower Limited,490.0,525.0,486.7,508.0,508.0,486.4,21.600000000000023,,34261.0,17546944.8,312.0,38.30000000000001,7.816326530612247,4.440789473684215,56240.2076923077,512.155068445171
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,MANDU,Mandu Hydropower Limited,824.0,851.0,824.0,851.0,851.0,840.0,11.0,,7573.0,6355874.7,104.0,27.0,3.2766990291262137,1.3095238095238095,61114.17980769231,839.2809586689556
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,942.0,959.0,941.0,945.0,945.0,956.0,-11.0,,766.0,728227.4,19.0,18.0,1.910828025477707,-1.1506276150627615,38327.757894736846,950.6885117493473
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,298.0,307.0,296.0,305.9,305.9,301.0,4.899999999999977,,40787.0,12334594.7,365.0,11.0,3.691275167785235,1.6279069767441783,33793.4101369863,302.41485522347807
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,MBL,Machhapuchhre Bank Limited,254.1,258.0,250.9,252.5,252.5,258.0,-5.5,,243065.0,61428810.3,259.0,7.099999999999994,2.7941755214482464,-2.131782945736434,237176.87374517374,252.72585645814905
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,MBLD87,8.5% Machhapuchchhre Debenture 2087,1106.0,1106.0,1106.0,1106.0,1106.0,1128.0,-22.0,,25.0,27650.0,1.0,0.0,0.0,-1.950354609929078,27650.0,1106.0
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,MBLEF,MBL Equity Fund,10.0,10.33,9.95,10.21,10.21,10.1,0.11000000000000121,,123400.0,1267824.0,34.0,0.3800000000000008,3.8000000000000074,1.0891089108911012,37288.94117647059,10.274100486223663
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,MCHL,Menchhiyam Hydropower Limited,387.0,389.8,375.0,376.1,376.1,385.0,-8.899999999999977,,4984.0,1907608.3,37.0,14.800000000000011,3.8242894056847576,-2.3116883116883056,51556.98108108108,382.746448635634
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,MDB,Miteri Development Bank Limited,622.0,625.0,605.3,618.9,618.9,628.0,-9.100000000000023,,10996.0,6767214.2,77.0,19.700000000000045,3.167202572347274,-1.4490445859872647,87885.8987012987,615.4250818479447
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,MEHL,Manakamana Engineering Hydropower Limited,443.0,443.0,425.0,432.0,432.0,434.9,-2.8999999999999773,,15186.0,6517912.0,112.0,18.0,4.063205417607223,-0.6668199586111698,58195.642857142855,429.2053206901093
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,MEL,Modi Energy Limited,286.6,286.6,275.0,280.0,280.0,281.0,-1.0,,25396.0,7061430.0,262.0,11.600000000000023,4.047452896022338,-0.3558718861209964,26952.022900763357,278.05284296739643
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,MEN,Mountain Energy Nepal Limited,600.0,607.0,595.0,598.0,598.0,600.8,-2.7999999999999545,,105563.0,63273543.8,343.0,12.0,2.0,-0.46604527296936665,184470.97317784256,599.3912999820012
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,MERO,Mero Microfinance Bittiya Sanstha Ltd.,769.8,769.8,740.1,750.0,750.0,756.0,-6.0,,4921.0,3672244.9,65.0,29.699999999999932,3.858144972720178,-0.7936507936507936,56496.07538461538,746.2395651290387
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,MFIL,Manjushree Finance Ltd.,808.5,830.0,808.5,830.0,830.0,825.0,5.0,,66919.0,54986039.9,217.0,21.5,2.6592455163883733,0.6060606060606061,253391.88894009215,821.6805376649382
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,MHCL,Molung Hydropower Company Limited,368.1,371.0,365.0,365.0,365.0,375.0,-10.0,,7907.0,2909597.6,89.0,6.0,1.6299918500407498,-2.666666666666667,32692.107865168542,367.9774377134185
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,MHL,Mandakini Hydropower Limited,515.6,526.0,515.6,521.0,521.0,526.1,-5.100000000000023,,19159.0,9955500.4,123.0,10.399999999999977,2.0170674941815316,-0.9693974529557161,80939.02764227643,519.6252622788246
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,MHNL,Mountain Hydro Nepal Limited,277.0,287.5,273.0,273.6,273.6,282.0,-8.399999999999977,,44497.0,12320558.1,213.0,14.5,5.234657039711191,-2.978723404255311,57842.99577464788,276.88514057127446
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,MKCL,Muktinath Krishi Company Limited,1370.0,1370.0,1355.0,1356.2,1356.2,1369.2,-13.0,,4763.0,6471141.5,86.0,15.0,1.094890510948905,-0.9494595384165937,75245.83139534884,1358.6272307369304
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,MKHC,Maya Khola Hydropower Company Limited,341.5,345.0,335.0,338.0,338.0,342.0,-4.0,,22173.0,7508945.6,167.0,10.0,2.9282576866764276,-1.1695906432748537,44963.74610778443,338.65266765886435
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,MKHL,Mai Khola Hydropower Limited,777.0,777.0,719.9,760.0,760.0,792.0,-32.0,,17772.0,13035280.2,209.0,57.10000000000002,7.348777348777352,-4.040404040404041,62369.76172248804,733.4728899392302
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,MKJC,Mailung Khola Jal Vidhyut Company Limited,530.0,540.6,509.5,520.0,520.0,519.9,0.10000000000002274,,15576.0,8042886.0,129.0,31.100000000000023,5.8679245283018915,0.01923446816695956,62347.95348837209,516.3640215716487
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1320.0,1320.0,1288.1,1295.0,1295.0,1321.0,-26.0,,3071.0,3982633.2,62.0,31.90000000000009,2.4166666666666736,-1.968205904617714,64236.01935483871,1296.8522305437968
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,MLBL,Mahalaxmi Bikas Bank Ltd.,380.0,384.9,376.0,377.2,377.2,382.2,-5.0,,37764.0,14326519.6,178.0,8.899999999999977,2.342105263157889,-1.3082155939298796,80486.06516853932,379.3697595593687
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1460.0,1460.0,1435.2,1436.8,1436.8,1459.9,-23.100000000000136,,937.0,1348426.6,22.0,24.799999999999955,1.6986301369862984,-1.5823001575450464,61292.11818181819,1439.089220917823
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1875.0,1875.0,1840.1,1845.0,1845.0,1840.0,5.0,,702.0,1299322.0,30.0,34.90000000000009,1.8613333333333382,0.2717391304347826,43310.73333333333,1850.88603988604
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,MMF1,Mega Mutual Fund -1,9.85,9.85,9.39,9.68,9.68,9.66,0.019999999999999574,,86807.0,828405.72,49.0,0.4599999999999991,4.670050761421311,0.20703933747411568,16906.239183673468,9.543075097630375
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,542.0,549.9,535.0,535.0,535.0,551.0,-16.0,,2685.0,1451766.0,49.0,14.899999999999977,2.7490774907749036,-2.9038112522686026,29627.877551020407,540.6949720670391
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,MNBBL,Muktinath Bikas Bank Ltd.,386.0,387.0,377.8,381.0,381.0,385.5,-4.5,,65444.0,24888692.2,348.0,9.199999999999989,2.3834196891191683,-1.1673151750972763,71519.23045977011,380.3051800012224
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,MNMF1,Muktinath Mutual Fund 1,9.81,9.99,9.64,9.9,9.9,10.0,-0.09999999999999964,,7300.0,71854.0,22.0,0.34999999999999964,3.567787971457692,-0.9999999999999963,3266.090909090909,9.843013698630138
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,MPFL,Multipurpose Finance Company  Limited,651.2,675.0,651.2,664.2,664.2,663.9,0.3000000000000682,,55085.0,36487734.6,281.0,23.799999999999955,3.6547911547911474,0.045187528242215426,129849.58932384342,662.3896632477081
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,MSHL,Mid Solu Hydropower Limited,779.9,779.9,755.0,771.9,771.9,766.0,5.899999999999977,,1277.0,971987.7,25.0,24.899999999999977,3.19271701500192,0.7702349869451668,38879.508,761.1493343774471
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1293.0,1345.0,1241.9,1317.0,1317.0,1319.0,-2.0,,640.0,836990.6,39.0,103.09999999999991,7.973704563031703,-0.1516300227445034,21461.297435897435,1307.7978125
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,NABBC,Narayani Development Bank Limited,1190.5,1234.0,1178.0,1199.6,1199.6,1209.9,-10.300000000000182,,37853.0,46120546.9,168.0,56.0,4.703905921881563,-0.8513100256219671,274527.06488095236,1218.4119330039891
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,NABIL,Nabil Bank Limited,532.0,538.0,526.2,529.5,529.5,528.0,1.5,,85950.0,45681664.7,598.0,11.799999999999955,2.2180451127819465,0.2840909090909091,76390.74364548495,531.491154159395
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,NABILD2089,7% Nabil Debenture 2089,1050.2,1060.0,1050.2,1060.0,1060.0,1058.6,1.400000000000091,,100.0,105300.0,3.0,9.799999999999955,0.9331555894115363,0.132250141696589,35100.0,1053.0
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,790.0,800.0,781.4,792.0,792.0,796.0,-4.0,,2989.0,2345904.3,35.0,18.600000000000023,2.354430379746838,-0.5025125628140703,67025.83714285714,784.8458681833389
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,NBF2,NABIL BALANCED FUND-2,10.2,10.2,9.95,10.0,10.0,10.05,-0.05000000000000071,,21800.0,217342.8,10.0,0.25,2.450980392156863,-0.4975124378109523,21734.28,9.969853211009173
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,NBF3,Nabil Balanced Fund-3,9.9,10.0,9.9,10.0,10.0,10.0,0.0,,23300.0,231966.0,37.0,0.09999999999999964,1.0101010101010066,0.0,6269.351351351352,9.955622317596566
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,NBL,Nepal Bank Limited,289.0,289.0,279.2,279.4,279.4,284.0,-4.600000000000023,,287344.0,80612709.0,406.0,9.800000000000011,3.3910034602076164,-1.6197183098591628,198553.47044334977,280.54425705774264
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1620.0,1620.0,1546.0,1572.0,1572.0,1594.0,-22.0,,493.0,772457.1,22.0,74.0,4.567901234567901,-1.3801756587202008,35111.68636363636,1566.8501014198782
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,NFS,Nepal Finance Ltd.,631.0,631.0,610.0,619.7,619.7,625.0,-5.2999999999999545,,18294.0,11321792.1,138.0,21.0,3.328050713153724,-0.8479999999999926,82041.97173913043,618.8800754345687
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,NGPL,Ngadi Group Power Ltd.,470.0,477.0,462.0,465.0,465.0,470.0,-5.0,,424821.0,197741773.1,977.0,15.0,3.1914893617021276,-1.0638297872340425,202396.90184237462,465.4708055863528
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,NHDL,Nepal Hydro Developers Ltd.,657.8,657.8,635.0,640.0,640.0,645.0,-5.0,,11020.0,7132360.9,85.0,22.799999999999955,3.466099118273025,-0.7751937984496124,83910.12823529412,647.2196823956443
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,NHPC,National Hydro Power Company Limited,301.0,316.6,301.0,310.5,310.5,307.0,3.5,,1641255.0,513299456.2,3289.0,15.600000000000023,5.1827242524917025,1.1400651465798046,156065.50811796897,312.7481446819659
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1053.7,1053.7,1053.7,1053.7,1053.7,1050.0,3.7000000000000455,,25.0,26342.5,1.0,0.0,0.0,0.3523809523809567,26342.5,1053.7
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,NIBLGF,NIBL Growth Fund,9.66,9.66,9.45,9.45,9.45,9.85,-0.40000000000000036,,4350.0,41493.0,16.0,0.21000000000000085,2.1739130434782696,-4.0609137055837605,2593.3125,9.538620689655172
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,NIBLSTF,NIBL Stable Fund,9.25,9.43,9.1,9.28,9.28,9.25,0.02999999999999936,,11250.0,105592.0,19.0,0.33000000000000007,3.5675675675675684,0.3243243243243174,5557.473684210527,9.385955555555556
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,NIBSF2,NIBL Samriddhi Fund -2,9.41,9.59,9.41,9.47,9.47,9.5,-0.02999999999999936,,7100.0,67332.5,19.0,0.17999999999999972,1.9128586609989344,-0.3157894736842038,3543.815789473684,9.483450704225351
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,NICA,NIC Asia Bank Ltd.,382.5,382.5,367.6,369.1,369.1,375.0,-5.899999999999977,,135801.0,50355430.7,399.0,14.899999999999977,3.8954248366013013,-1.5733333333333273,126204.08696741855,370.8030920243592
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,NICAD2091,7% NIC ASIA Debenture 2091,1042.1,1043.9,1042.1,1043.9,1043.9,1050.1,-6.199999999999818,,175.0,182487.5,5.0,1.800000000000182,0.17272814509165935,-0.5904199600037919,36497.5,1042.7857142857142
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,NICAD85/86,10% NIC Asia Debenture 2085/86,1125.0,1125.0,1125.0,1125.0,1125.0,1124.0,1.0,,25.0,28125.0,1.0,0.0,0.0,0.0889679715302491,28125.0,1125.0
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,NICBF,NIC Asia Balanced Fund,9.64,9.64,9.29,9.42,9.42,9.83,-0.41000000000000014,,42448.0,400668.4,15.0,0.3500000000000014,3.630705394190886,-4.170905391658191,26711.22666666667,9.439040708631738
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,NICFC,NIC Asia Flexi CAP Fund,9.41,9.78,9.41,9.45,9.45,9.5,-0.05000000000000071,,10693.0,102710.52,25.0,0.3699999999999992,3.931987247608918,-0.5263157894736916,4108.4208,9.605397923875433
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,NICGF2,NIC ASIA Growth Fund-2,9.31,9.5,9.31,9.48,9.48,9.47,0.009999999999999787,,5001.0,47363.49,19.0,0.1899999999999995,2.040816326530607,0.10559662090812867,2492.8152631578946,9.470803839232152
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,NICL,Nepal Insurance Co. Ltd.,512.1,515.0,500.3,502.5,502.5,511.5,-9.0,,9555.0,4843119.7,101.0,14.699999999999989,2.8705330990040983,-1.7595307917888565,47951.68019801981,506.86757718472006
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,601.0,618.9,591.1,615.0,615.0,608.7,6.2999999999999545,,20125.0,12207845.5,255.0,27.799999999999955,4.625623960066548,1.0349926071956554,47873.90392156863,606.6010186335403
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,NICSF,NIC Asia Select Fund 30,9.3,9.4,9.27,9.3,9.3,9.3,0.0,,4500.0,41845.0,20.0,0.13000000000000078,1.3978494623655997,0.0,2092.25,9.29888888888889
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,NIFRA,Nepal Infrastructure Bank Limited,273.0,273.3,267.1,269.0,269.0,272.9,-3.8999999999999773,,113310.0,30522716.0,715.0,6.199999999999989,2.271062271062267,-1.429094906559171,42689.113286713284,269.37354161150824
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,NIL,Neco Insurance Limited,625.0,636.0,625.0,635.0,635.0,634.0,1.0,,16803.0,10572360.9,73.0,11.0,1.76,0.15772870662460567,144826.8616438356,629.1948402071059
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,NIMB,Nepal Investment Mega Bank Limited,220.0,220.0,210.7,213.7,213.7,216.1,-2.4000000000000057,,173460.0,37003727.5,631.0,9.300000000000011,4.227272727272732,-1.1105969458584015,58642.9912836767,213.3271503516661
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,166.2,166.2,157.1,163.3,163.3,163.0,0.30000000000001137,,8121.0,1282807.7,58.0,9.099999999999994,5.475330926594461,0.1840490797546082,22117.374137931034,157.96179041989902
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,NLG,NLG Insurance Company Ltd.,644.7,644.9,629.3,640.0,640.0,640.0,0.0,,11102.0,7029256.5,125.0,15.600000000000023,2.4197301070265276,0.0,56234.052,633.1522698612863
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,NLIC,Nepal Life Insurance Co. Ltd.,800.0,804.0,777.0,786.0,786.0,793.0,-7.0,,20343.0,16015262.4,208.0,27.0,3.375,-0.8827238335435058,76996.45384615385,787.2615838371921
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,NLICL,National Life Insurance Co. Ltd.,597.0,598.5,590.3,595.0,595.0,596.0,-1.0,,12040.0,7167070.3,70.0,8.200000000000045,1.3735343383584666,-0.16778523489932887,102386.71857142857,595.2716196013289
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,NMB,NMB Bank Limited,257.0,257.0,250.0,251.0,251.0,252.0,-1.0,,24529.0,6171164.9,154.0,7.0,2.7237354085603114,-0.3968253968253968,40072.499350649356,251.58648538464675
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,NMB50,NMB 50,10.27,10.36,10.27,10.36,10.36,10.4,-0.040000000000000924,,1400.0,14483.0,5.0,0.08999999999999986,0.876338851022394,-0.38461538461539346,2896.6,10.345
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,NMBHF2,NMB Hybrid Fund L- II,9.88,10.0,9.36,9.99,9.99,9.99,0.0,,6500.0,63244.0,31.0,0.6400000000000006,6.477732793522273,0.0,2040.1290322580646,9.729846153846154
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,NMBMF,NMB  Microfinance Bittiya Sanstha Ltd.,685.0,685.0,666.5,668.5,668.5,677.0,-8.5,,2824.0,1888285.5,21.0,18.5,2.7007299270072993,-1.255539143279173,89918.35714285714,668.6563385269122
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,NMFBS,National Laghubitta Bittiya Sanstha Limited,1151.0,1164.0,1147.0,1150.0,1150.0,1150.3,-0.2999999999999545,,6038.0,6944369.7,48.0,17.0,1.4769765421372718,-0.026080153003560338,144674.36875,1150.1109142100033
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,NMIC,Nepal Micro Insurance Company Limited,1226.0,1226.0,1192.0,1195.0,1195.0,1226.0,-31.0,,6238.0,7517670.0,144.0,34.0,2.7732463295269167,-2.528548123980424,52206.041666666664,1205.1410708560436
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,639.0,639.0,625.0,632.0,632.0,633.0,-1.0,,7325.0,4600927.4,73.0,14.0,2.190923317683881,-0.1579778830963665,63026.402739726036,628.1129556313994
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,NRIC,Nepal Reinsurance Company Limited,1079.0,1079.0,1020.0,1040.0,1040.0,1068.0,-28.0,,88515.0,91469396.8,839.0,59.0,5.4680259499536605,-2.6217228464419478,109021.92705601906,1033.3773575100265
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,NRM,Nepal Republic Media Limited,415.8,423.9,414.2,417.2,417.2,423.9,-6.699999999999989,,22867.0,9526737.4,180.0,9.699999999999989,2.33285233285233,-1.5805614531729155,52926.31888888889,416.6150959898544
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,NRN,NRN Infrastructure and Development Limited,1635.0,1637.5,1595.0,1604.0,1604.0,1627.0,-23.0,,139756.0,224795607.3,1162.0,42.5,2.599388379204893,-1.4136447449293177,193455.7722030981,1608.4862710724406
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,NSIF2,NMB Sulav Investment Fund - 2,10.74,11.0,10.74,10.87,10.87,10.95,-0.08000000000000007,,10865.0,118067.25,10.0,0.2599999999999998,2.420856610800743,-0.7305936073059367,11806.725,10.866751035434882
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,NSY,Nepal Life Samriddhi Lagani Yojana,9.72,9.73,9.62,9.72,9.72,9.91,-0.1899999999999995,,6930.0,67003.5,46.0,0.11000000000000121,1.1316872427983662,-1.917255297679107,1456.5978260869565,9.668614718614718
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,NTC,Nepal Doorsanchar Company Limited,890.0,890.0,875.5,880.0,880.0,879.8,0.20000000000004547,,18347.0,16149296.6,161.0,14.5,1.6292134831460674,0.022732439190730334,100306.1900621118,880.2145636888864
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,695.0,700.0,687.2,694.0,694.0,700.0,-6.0,,1843.0,1276950.4,37.0,12.799999999999955,1.8417266187050294,-0.8571428571428572,34512.17297297297,692.8651112316874
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,NWCL,Nepal Warehousing Company Limited ,823.2,836.8,817.0,829.7,829.7,840.0,-10.299999999999955,,2416.0,1995959.0,66.0,19.799999999999955,2.4052478134110733,-1.2261904761904707,30241.803030303032,826.1419701986755
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,NYADI,Nyadi Hydropower Limited,426.5,426.5,410.2,412.2,412.2,418.2,-6.0,,6014.0,2489778.6,87.0,16.30000000000001,3.8218053927315387,-1.4347202295552368,28618.14482758621,413.99710675091455
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,OHL,Oriental Hotels Limited,724.0,733.0,704.1,714.9,714.9,722.0,-7.100000000000023,,1787.0,1276235.0,26.0,28.899999999999977,3.9917127071823177,-0.9833795013850446,49085.96153846154,714.1773922775601
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,OMPL,Om Megashree Pharmaceuticals Limited,1290.0,1290.0,1266.0,1266.1,1266.1,1290.0,-23.90000000000009,,10734.0,13631127.0,149.0,24.0,1.8604651162790697,-1.8527131782945807,91484.07382550335,1269.9019005030743
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,PBD88,10% Prime Debenture 2088,1220.0,1260.0,1220.0,1260.0,1260.0,1240.1,19.90000000000009,,125.0,154625.0,5.0,40.0,3.278688524590164,1.6047092976372948,30925.0,1237.0
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,PCBL,Prime Commercial Bank Ltd.,255.9,255.9,247.2,247.5,247.5,252.9,-5.400000000000006,,65934.0,16443531.4,209.0,8.700000000000017,3.3997655334114953,-2.1352313167259807,78677.18373205741,249.39380896047564
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,PCIL,Palpa Cement Industries Limited,300.0,330.0,300.0,330.0,330.0,0.0,330.0,,250.0,81310.0,25.0,30.0,10.0,,3252.4,325.24
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,PFL,Pokhara Finance Ltd.,402.0,402.0,390.0,396.0,396.0,398.0,-2.0,,7887.0,3101104.7,70.0,12.0,2.9850746268656714,-0.5025125628140703,44301.49571428572,393.1919234182833
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,PHCL,Peoples Hydropower Company Limited,319.1,326.0,314.6,322.0,322.0,324.0,-2.0,,90519.0,28819016.3,497.0,11.399999999999977,3.5725477906612277,-0.6172839506172839,57985.94828973843,318.37532783172594
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,PMHPL,Panchakanya Mai Hydropower Ltd,351.9,378.9,351.9,366.0,366.0,359.0,7.0,,40034.0,14364555.8,198.0,27.0,7.672634271099745,1.9498607242339834,72548.26161616162,358.80890742868564
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,PMLI,Prabhu Mahalaxmi Life Insurance Limited,486.0,490.0,482.0,485.0,485.0,486.0,-1.0,,9912.0,4817272.4,189.0,8.0,1.646090534979424,-0.205761316872428,25488.213756613757,486.0040758676352
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,PPCL,Panchthar Power Compant Limited,417.6,417.6,397.0,407.0,407.0,409.9,-2.8999999999999773,,36284.0,14767087.6,101.0,20.600000000000023,4.932950191570886,-0.7074896316174621,146208.78811881188,406.986208797266
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,PPL,People's Power Limited,380.4,383.0,364.9,367.1,367.1,377.0,-9.899999999999977,,74438.0,27506956.6,295.0,18.100000000000023,4.758149316508945,-2.625994694960206,93243.9206779661,369.5284209677853
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,PRIN,Prabhu Insurance Ltd.,700.0,700.0,687.0,695.3,695.3,697.0,-1.7000000000000455,,7946.0,5483706.8,62.0,13.0,1.8571428571428572,-0.24390243902439676,88446.88387096774,690.1216712811478
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,PROFL,Progressive Finance Limited,460.0,460.0,452.8,454.1,454.1,462.0,-7.899999999999977,,6707.0,3058616.8,52.0,7.199999999999989,1.5652173913043455,-1.7099567099567052,58819.553846153845,456.033517220814
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,PRSF,Prabhu Smart Fund,12.15,13.31,12.15,12.79,12.79,12.37,0.41999999999999993,,53108.0,675886.92,29.0,1.1600000000000001,9.54732510288066,3.395311236863379,23306.44551724138,12.72664984559765
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,PRVU,Prabhu  Bank Limited,208.7,216.0,208.7,211.0,211.0,212.9,-1.9000000000000057,,151190.0,31925998.8,482.0,7.300000000000011,3.4978437949209447,-0.8924377642085513,66236.51203319502,211.16475163701304
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,PSF,Prabhu Select Fund,11.96,12.24,11.96,12.2,12.2,12.06,0.1399999999999988,,91315.0,1106153.55,52.0,0.27999999999999936,2.341137123745814,1.1608623548921955,21272.183653846154,12.113601817883152
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,PURE,Pure Energy Limited,947.1,947.1,917.0,925.0,925.0,947.1,-22.100000000000023,,21116.0,19566275.5,205.0,30.100000000000023,3.1781226903178146,-2.3334389188047746,95445.24634146341,926.6089931805266
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,RADHI,Radhi Bidyut Company Ltd,845.0,845.0,820.0,825.1,825.1,840.0,-14.899999999999977,,162553.0,134720842.2,514.0,25.0,2.9585798816568047,-1.7738095238095213,262102.80583657586,828.7810264959735
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,RAWA,Rawa Energy Development Limited,667.0,669.0,667.0,669.0,669.0,679.9,-10.899999999999977,,240.0,160244.5,14.0,2.0,0.29985007496251875,-1.6031769377849652,11446.035714285714,667.6854166666667
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,RBBF40,RBB Focus 40,9.58,9.77,9.58,9.6,9.6,9.6,0.0,,2100.0,20327.0,14.0,0.1899999999999995,1.9832985386221242,0.0,1451.9285714285713,9.67952380952381
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,RBCL,Rastriya Beema Company Limited,15500.0,15749.0,15251.0,15251.0,15251.0,15490.0,-239.0,,138.0,2122458.6,10.0,498.0,3.2129032258064516,-1.5429309231762427,212245.86000000002,15380.134782608697
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,RFPL,River Falls Power Limited,392.0,403.4,391.1,392.3,392.3,400.0,-7.699999999999989,,100706.0,39984914.6,390.0,12.299999999999955,3.1377551020408045,-1.9249999999999972,102525.42205128206,397.046001231307
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,RHGCL,Rapti Hydro And General Construction Limited,303.0,316.0,301.0,303.0,303.0,306.2,-3.1999999999999886,,52929.0,16141274.9,252.0,15.0,4.9504950495049505,-1.045068582625731,64052.67817460318,304.9608891156077
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,291.0,297.0,291.0,293.0,293.0,295.0,-2.0,,29559.0,8666644.1,188.0,6.0,2.0618556701030926,-0.6779661016949152,46099.17074468085,293.19814946378426
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,RIDI,Ridi Power Company Limited,372.0,385.0,368.8,371.0,371.0,372.0,-1.0,,1016874.0,381497832.8,2170.0,16.19999999999999,4.354838709677416,-0.2688172043010753,175805.4529032258,375.1672604472137
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,RLEL,Ridge Line Energy Limited,793.3,855.5,793.3,855.5,855.5,777.8,77.70000000000005,,1290.0,1102068.0,129.0,62.200000000000045,7.840665574183796,9.989714579583447,8543.162790697674,854.3162790697675
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,RLFL,Reliance Finance Ltd.,463.8,463.8,447.1,457.9,457.9,455.5,2.3999999999999773,,15729.0,7108290.2,95.0,16.69999999999999,3.6006899525657587,0.5268935236004341,74824.10736842106,451.92257613325705
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,RMF1,RBB Mutual Fund 1,9.87,9.87,9.68,9.71,9.71,9.87,-0.15999999999999837,,10400.0,101170.0,13.0,0.1899999999999995,1.9250253292806434,-1.621073961499477,7782.307692307692,9.727884615384616
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,RMF2,RBB Mutual Fund 2,10.25,10.38,10.22,10.22,10.22,10.05,0.16999999999999993,,16500.0,170361.0,6.0,0.16000000000000014,1.560975609756099,1.6915422885572133,28393.5,10.324909090909092
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,RNLI,Reliable Nepal Life Insurance Limited,474.0,475.0,467.5,468.0,468.0,475.0,-7.0,,18488.0,8687465.8,359.0,7.5,1.5822784810126582,-1.4736842105263157,24199.069080779947,469.89754435309396
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,717.0,717.0,695.0,703.1,703.1,705.0,-1.8999999999999773,,7725.0,5437432.7,79.0,22.0,3.0683403068340307,-0.26950354609928756,68828.26202531646,703.874783171521
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,RSML,Reliance Spinning Mills Limited,4375.1,4718.3,4375.1,4691.0,4691.0,4289.4,401.60000000000036,,93429.0,435952980.3,2361.0,343.1999999999998,7.844392128179923,9.362614817923262,184647.59860228718,4666.141993385351
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,RSY,Reliable Samriddhi Yojana,10.04,10.43,10.04,10.3,10.3,10.23,0.07000000000000028,,105500.0,1086738.0,43.0,0.39000000000000057,3.8844621513944286,0.684261974584558,25272.976744186046,10.30083412322275
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,RURU,Ru Ru Jalbidhyut Pariyojana Limited,679.9,679.9,667.0,672.0,672.0,671.1,0.8999999999999773,,16509.0,11090850.0,74.0,12.899999999999977,1.8973378438005557,0.13410818059901314,149876.35135135136,671.8062874795567
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,SABBL,Salapa Bikas Bank Limited,1527.0,1632.0,1495.0,1589.0,1589.0,1527.0,62.0,,46790.0,72248283.3,1481.0,137.0,8.97184020956123,4.060248853962016,48783.445847400406,1544.09667236589
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,SADBL,Shangrila Development Bank Ltd.,433.0,434.0,423.5,427.0,427.0,432.0,-5.0,,40520.0,17326465.4,189.0,10.5,2.424942263279446,-1.1574074074074074,91674.4201058201,427.6027986179664
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,SAGAR,Sagar Distillery Limited,1916.0,1990.0,1915.0,1929.9,1929.9,1949.0,-19.09999999999991,,27171.0,52697199.5,306.0,75.0,3.914405010438413,-0.9799897383273427,172213.0702614379,1939.4648522321593
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,SAGF,Sanima Growth Fund,10.1,10.3,10.1,10.3,10.3,10.22,0.08000000000000007,,53700.0,552801.0,18.0,0.20000000000000107,1.980198019801991,0.7827788649706464,30711.166666666668,10.294245810055866
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,SAHAS,Sahas Urja Limited,635.0,635.0,619.0,622.1,622.1,627.8,-5.699999999999932,,129814.0,81334100.8,735.0,16.0,2.5196850393700787,-0.9079324625676859,110658.64054421768,626.5433682037376
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,SAIL,Shreenagar Agritech Industries Limited,1322.0,1395.0,1314.0,1320.0,1320.0,1348.9,-28.90000000000009,,142633.0,192319666.2,1502.0,81.0,6.127080181543117,-2.1424864704574165,128042.3876165113,1348.3532296172693
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,SALICO,Sagarmatha Lumbini Insurance Co. Limited,623.9,623.9,608.1,614.9,614.9,617.0,-2.1000000000000227,,4363.0,2675409.7,35.0,15.799999999999955,2.532457124539182,-0.34035656401945263,76440.27714285714,613.2041485216595
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,SANIMA,Sanima Bank Limited,357.0,357.0,350.2,351.9,351.9,354.0,-2.1000000000000227,,68209.0,23983351.0,194.0,6.800000000000011,1.904761904761908,-0.5932203389830573,123625.52061855671,351.61563723262327
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,SANVI,Sanvi Energy Limited,812.9,812.9,761.1,776.9,776.9,797.0,-20.100000000000023,,71389.0,55130173.9,600.0,51.799999999999955,6.372247508918681,-2.521957340025097,91883.62316666666,772.2502612447296
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,SAPDBL,Saptakoshi Development Bank Ltd,894.9,895.0,869.0,879.0,879.0,894.9,-15.899999999999977,,42074.0,36706588.1,280.0,26.0,2.905352553357917,-1.776734830707339,131094.95750000002,872.429246090222
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,SARBTM,Sarbottam Cement Limited,875.0,888.0,865.2,880.0,880.0,875.0,5.0,,19829.0,17415948.4,157.0,22.799999999999955,2.6057142857142805,0.5714285714285714,110929.60764331209,878.306944374401
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,SBCF,Sunrise Bluechip Fund,9.81,9.81,9.65,9.74,9.74,9.99,-0.25,,84250.0,821923.5,28.0,0.16000000000000014,1.6309887869520912,-2.5025025025025025,29354.410714285714,9.755768545994066
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,SBI,Nepal SBI Bank Limited,415.0,415.0,400.0,407.0,407.0,408.8,-1.8000000000000114,,32030.0,13020813.0,109.0,15.0,3.614457831325301,-0.440313111545991,119457.0,406.5192944114892
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,SBID89,9% Nepal SBI Bank Rinpatra 2089,1132.1,1132.1,1132.1,1132.1,1132.1,1146.0,-13.900000000000091,,20.0,22642.0,1.0,0.0,0.0,-1.212914485165802,22642.0,1132.1
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,SBL,Siddhartha Bank Limited,404.0,404.0,389.8,393.0,393.0,397.0,-4.0,,102319.0,40081598.0,227.0,14.199999999999989,3.5148514851485118,-1.0075566750629723,176570.91629955947,391.73172138117064
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,SBLD2091,7.25% SBL Debenture 2091,1048.5,1069.0,1048.5,1069.0,1069.0,1058.1,10.900000000000091,,43.0,45454.5,2.0,20.5,1.95517405817835,1.0301483791702193,22727.25,1057.0813953488373
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,SCB,Standard Chartered Bank Limited,650.0,656.0,649.0,655.5,655.5,655.0,0.5,,24520.0,16041886.4,106.0,7.0,1.0769230769230769,0.07633587786259542,151338.55094339623,654.2368026101142
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,SEF,Siddhartha Equity Fund,9.85,10.0,9.85,9.9,9.9,9.9,0.0,,16334.0,162694.9,7.0,0.15000000000000036,1.5228426395939123,0.0,23242.12857142857,9.960505693645157
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,SFCL,Samriddhi Finance Company Limited,409.0,409.0,396.0,397.0,397.0,403.8,-6.800000000000011,,4621.0,1838257.3,37.0,13.0,3.1784841075794623,-1.684001981178804,49682.62972972973,397.8050854793335
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,SFEF,Sunrise Focused Equity Fund,9.92,10.05,9.92,10.05,10.05,10.11,-0.05999999999999872,,7500.0,74883.0,15.0,0.13000000000000078,1.3104838709677498,-0.5934718100890082,4992.2,9.9844
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,SGHC,Swet-Ganga Hydropower & Construction Limited ,413.2,414.9,400.0,408.7,408.7,413.2,-4.5,,70675.0,28759198.9,341.0,14.899999999999977,3.606001936108417,-1.0890609874152952,84337.826686217,406.92180969225325
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,SGIC,Sanima GIC Insurance Limited,492.1,496.0,492.0,495.7,495.7,499.5,-3.8000000000000114,,10237.0,5053035.1,145.0,4.0,0.812842918106076,-0.760760760760763,34848.51793103448,493.605069844681
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,SHEL,Singati Hydro Energy Limited,336.9,336.9,327.0,329.0,329.0,331.0,-2.0,,458027.0,151212570.3,1192.0,9.899999999999977,2.938557435440777,-0.6042296072507553,126856.1831375839,330.13898809458834
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,SHINE,Shine Resunga Development Bank Ltd.,419.0,419.9,410.0,413.0,413.0,419.0,-6.0,,43971.0,18275387.7,174.0,9.899999999999977,2.3627684964200424,-1.431980906921241,105030.96379310344,415.62365422664936
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,SHIVM,SHIVAM CEMENTS LTD,695.0,700.0,682.1,685.0,685.0,695.0,-10.0,,367225.0,252741592.2,1375.0,17.899999999999977,2.5755395683453206,-1.4388489208633095,183812.06705454545,688.2472386139287
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,SHL,Soaltee Hotel Limited,510.0,512.0,495.0,501.0,501.0,509.0,-8.0,,67873.0,34107983.5,167.0,17.0,3.3333333333333335,-1.5717092337917484,204239.42215568863,502.5265348518557
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1547.2,1551.0,1547.0,1551.0,1551.0,1575.0,-24.0,,190.0,294057.0,11.0,4.0,0.25853154084798347,-1.5238095238095237,26732.454545454544,1547.6684210526316
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,SHPC,Sanima Mai Hydropower Ltd.,535.0,539.0,525.6,530.0,530.0,536.2,-6.2000000000000455,,47536.0,25187129.4,242.0,13.399999999999977,2.5046728971962575,-1.1562849682954206,104079.047107438,529.8537823964995
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,SICL,Shikhar Insurance Co. Ltd.,640.0,640.0,628.2,639.3,639.3,632.0,7.2999999999999545,,21600.0,13646515.2,74.0,11.799999999999955,1.843749999999993,1.1550632911392333,184412.36756756756,631.7831111111111
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,SIFC,Shree Investment Finance Co. Ltd.,562.0,569.8,550.1,564.9,564.9,564.7,0.1999999999999318,,15758.0,8804023.4,83.0,19.699999999999932,3.5053380782918033,0.035417035594108685,106072.57108433735,558.701827643102
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,SIGS2,Siddhartha Investment Growth Scheme - 2,10.05,10.06,10.05,10.06,10.06,10.03,0.030000000000001137,,6500.0,65341.0,7.0,0.009999999999999787,0.09950248756218692,0.29910269192423866,9334.42857142857,10.052461538461538
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,SIGS3,Siddhartha Investment Growth Scheme 3,10.5,10.5,10.35,10.38,10.38,10.49,-0.10999999999999943,,2000.0,20863.0,10.0,0.15000000000000036,1.428571428571432,-1.0486177311725398,2086.3,10.4315
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,SIKLES,Sikles Hydropower Limited,620.0,620.0,609.2,613.0,613.0,619.0,-6.0,,7357.0,4518801.7,92.0,10.799999999999955,1.7419354838709604,-0.9693053311793215,49117.409782608695,614.2179828734539
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,SINDU,Sindhu Bikash Bank Ltd,765.0,784.9,760.0,761.0,761.0,780.0,-19.0,,26801.0,20637993.2,202.0,24.899999999999977,3.2549019607843106,-2.435897435897436,102168.28316831683,770.0456400880564
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,SIPD,Shikhar power Development Limited,284.3,312.7,284.3,312.7,312.7,0.0,312.7,,140.0,42647.0,14.0,28.399999999999977,9.989447766443888,,3046.214285714286,304.62142857142857
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,318.1,325.0,318.0,318.2,318.2,324.0,-5.800000000000011,,35120.0,11256447.0,187.0,7.0,2.2005658597925177,-1.790123456790127,60194.90374331551,320.5138667425968
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,SJLIC,SuryaJyoti Life Insurance Company Limited,449.0,450.0,440.0,445.0,445.0,448.0,-3.0,,26699.0,11837875.6,202.0,10.0,2.2271714922048997,-0.6696428571428571,58603.34455445544,443.3827334357092
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,780.0,780.0,771.2,774.0,774.0,780.0,-6.0,,12147.0,9403811.3,121.0,8.799999999999955,1.1282051282051224,-0.7692307692307693,77717.44876033059,774.1673911253808
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,SKHEL,Suryakunda Hydro Electric Limited,750.0,810.2,750.0,810.2,810.2,736.6,73.60000000000002,,770.0,622358.0,77.0,60.200000000000045,8.026666666666673,9.991854466467556,8082.571428571428,808.2571428571429
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,SKHL,Super Khudi Hydropower Limited,959.8,1035.1,959.8,1035.1,1035.1,941.0,94.09999999999991,,8860.0,9167630.0,886.0,75.29999999999995,7.845384455094807,9.999999999999991,10347.212189616253,1034.7212189616253
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,830.0,840.0,825.1,831.0,831.0,840.0,-9.0,,5150.0,4296004.4,87.0,14.899999999999977,1.7951807228915637,-1.0714285714285714,49379.36091954023,834.1756116504855
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1327.1,1379.0,1300.0,1323.0,1323.0,1354.0,-31.0,,1955.0,2569023.7,51.0,79.0,5.9528294778087565,-2.2895125553914326,50373.0137254902,1314.0786189258313
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,SLCF,Sanima Large Cap Fund,9.72,9.96,9.72,9.96,9.96,9.91,0.05000000000000071,,8550.0,84523.0,13.0,0.2400000000000002,2.469135802469138,0.5045408678102997,6501.7692307692305,9.885730994152047
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,810.0,810.0,791.5,791.5,791.5,809.0,-17.5,,7155.0,5708953.9,102.0,18.5,2.2839506172839505,-2.1631644004944377,55970.13627450981,797.8971208944795
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,SMB,Support Microfinance Bittiya Sanstha Ltd.,1829.0,1837.0,1811.5,1836.0,1836.0,1829.0,7.0,,407.0,739225.4,15.0,25.5,1.3942044833242209,0.38272279934390374,49281.693333333336,1816.278624078624
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1717.1,1735.0,1713.0,1735.0,1735.0,1747.0,-12.0,,3005.0,5171063.6,44.0,22.0,1.2812299807815504,-0.6868918145392101,117524.17272727271,1720.8198336106489
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,SMH,Super Mai Hydropower Limited,616.0,616.0,605.0,610.0,610.0,615.9,-5.899999999999977,,9502.0,5794709.8,100.0,11.0,1.7857142857142856,-0.9579477187855135,57947.098,609.8410650389392
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,SMHL,Super Madi Hydropower Limited,515.0,515.9,502.5,505.0,505.0,509.0,-4.0,,105971.0,53819740.9,471.0,13.399999999999977,2.6019417475728113,-0.7858546168958742,114266.96581740976,507.87235092619676
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,SMJC,Sagarmatha Jalabidhyut Company Limited,499.8,515.0,483.0,501.9,501.9,490.0,11.899999999999977,,91370.0,45987743.7,391.0,32.0,6.402561024409764,2.428571428571424,117615.7127877238,503.3133818540002
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,893.0,893.0,865.0,878.9,878.9,879.0,-0.10000000000002274,,3127.0,2729200.5,40.0,28.0,3.135498320268757,-0.011376564277590755,68230.0125,872.7855772305725
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,SNLI,Sun Nepal Life Insurance Company Limited,475.0,475.0,461.3,464.0,464.0,467.9,-3.8999999999999773,,33642.0,15602514.1,356.0,13.699999999999989,2.884210526315787,-0.8335114340671036,43827.28679775281,463.7808126746329
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,SOHL,Solu Hydropower Limited,767.6,800.0,765.0,769.0,769.0,752.6,16.399999999999977,,469480.0,368202089.7,15180.0,35.0,4.559666492965086,2.179112410310919,24255.73713438735,784.2764115617279
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,SONA,Sonapur Minerals And Oil Limited,460.0,464.0,452.3,460.3,460.3,460.0,0.30000000000001137,,110798.0,50673173.3,502.0,11.699999999999989,2.5434782608695627,0.0652173913043503,100942.57629482071,457.3473645733677
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,SPC,Samling Power Company Limited,495.0,508.9,483.0,497.0,497.0,504.8,-7.800000000000011,,11753.0,5781287.3,123.0,25.899999999999977,5.232323232323228,-1.54516640253566,47002.33577235772,491.89885986556624
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,SPDL,Synergy Power Development Ltd.,425.0,428.0,417.0,418.8,418.8,425.0,-6.199999999999989,,100991.0,42434449.0,295.0,11.0,2.588235294117647,-1.458823529411762,143845.58983050848,420.1805012327831
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,SPHL,Sayapatri Hydropower Limited,535.0,539.0,530.0,538.5,538.5,545.0,-6.5,,4579.0,2449503.0,43.0,9.0,1.6822429906542056,-1.1926605504587156,56965.186046511626,534.9427822668705
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,SPIL,Siddhartha Premier Insurance Limited,710.0,720.0,710.0,720.0,720.0,715.0,5.0,,27156.0,19355101.8,61.0,10.0,1.4084507042253522,0.6993006993006993,317296.75081967213,712.7375828546178
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,SPL,Shuvam Power Limited,719.0,728.1,715.0,724.9,724.9,726.9,-2.0,,3075.0,2214696.9,58.0,13.100000000000023,1.8219749652294885,-0.2751410097675059,38184.42931034483,720.2266341463414
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,SRLI,Sanima Reliance Life Insurance Limited,401.0,405.0,396.0,402.0,402.0,401.0,1.0,,36369.0,14605891.0,313.0,9.0,2.2443890274314215,0.24937655860349126,46664.18849840255,401.60276609200145
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,SSHL,Shiva Shree Hydropower Ltd,231.8,231.8,219.7,223.3,223.3,227.3,-4.0,,568790.0,126948249.0,1397.0,12.100000000000023,5.220017256255402,-1.759788825340959,90872.04652827488,223.1900156472512
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,STC,Salt Trading Corporation,5765.0,5820.0,5740.0,5790.0,5790.0,5818.9,-28.899999999999636,,1533.0,8825696.0,29.0,80.0,1.3876843018213356,-0.49665744384676896,304334.3448275862,5757.140247879974
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2711.0,2715.0,2670.0,2700.0,2700.0,2760.0,-60.0,,1365.0,3678078.0,62.0,45.0,1.6599040944300998,-2.1739130434782608,59323.83870967742,2694.5626373626374
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,765.0,765.0,743.0,750.0,750.0,757.0,-7.0,,4729.0,3552999.7,59.0,22.0,2.8758169934640523,-0.9247027741083224,60220.333898305085,751.3215690420808
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,707.9,707.9,678.0,688.8,688.8,697.8,-9.0,,1050.0,718791.0,20.0,29.899999999999977,4.223760418138152,-1.2897678417884781,35939.55,684.5628571428572
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,SYPNL,SY Panel Nepal Limited,1885.0,1922.0,1830.0,1849.0,1849.0,1885.0,-36.0,,131213.0,244429989.8,1619.0,92.0,4.880636604774536,-1.909814323607427,150975.90475602224,1862.8488777788787
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,TAMOR,Sanima Middle Tamor Hydropower Limited,450.0,450.0,443.2,443.7,443.7,447.1,-3.400000000000034,,103386.0,46090418.5,327.0,6.800000000000011,1.5111111111111135,-0.7604562737642662,140949.29204892967,445.8090892383882
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,TPC,Terhathum Power Company Limited,393.0,400.0,391.0,392.6,392.6,399.5,-6.899999999999977,,80666.0,31863770.6,278.0,9.0,2.2900763358778624,-1.7271589486858516,114617.87985611512,395.00868519574544
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,TRH,Taragaon Regency Hotel Limited,756.2,765.0,756.2,765.0,765.0,766.0,-1.0,,1137.0,861749.4,13.0,8.799999999999955,1.1637133033588936,-0.13054830287206268,66288.4153846154,757.9150395778364
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,TSHL,Three Star Hydropower Limited,714.0,714.0,687.0,695.0,695.0,700.0,-5.0,,1645.0,1140503.9,24.0,27.0,3.7815126050420167,-0.7142857142857143,47520.99583333333,693.3154407294833
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,TTL,Trade Tower Limited,893.0,899.9,860.0,870.0,870.0,892.0,-22.0,,47562.0,41534369.0,552.0,39.89999999999998,4.4680851063829765,-2.4663677130044843,75243.42210144928,873.2679239729196
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,TVCL,Trishuli Jal Vidhyut Company Limited ,595.0,598.9,583.1,584.0,584.0,599.9,-15.899999999999977,,21143.0,12470883.9,152.0,15.799999999999955,2.655462184873942,-2.6504417402900446,82045.28881578948,589.8351180059594
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,UAIL,United Ajod Insurance Limited,465.0,467.0,455.7,466.0,466.0,465.0,1.0,,12115.0,5564752.4,106.0,11.300000000000011,2.4301075268817227,0.21505376344086022,52497.6641509434,459.3274783326455
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,UHEWA,Upper Hewakhola Hydropower Company Limited,596.0,602.8,588.0,599.0,599.0,602.4,-3.3999999999999773,,25016.0,14843784.9,141.0,14.799999999999955,2.4832214765100598,-0.564409030544485,105275.07021276596,593.371638151583
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,3150.0,3150.0,2974.5,3070.0,3070.0,3095.0,-25.0,,3818.0,11659639.1,78.0,175.5,5.571428571428571,-0.8077544426494345,149482.55256410255,3053.8604243059194
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,ULHC,Upper Lohore Khola Hydropower Company Limited,515.0,531.0,515.0,530.0,530.0,523.7,6.2999999999999545,,27842.0,14533647.8,135.0,16.0,3.1067961165048543,1.2029788046591472,107656.65037037038,522.0044465196466
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,UMHL,United Modi Hydropower Ltd.,625.0,640.0,618.0,637.5,637.5,622.0,15.5,,123190.0,77369713.7,592.0,22.0,3.52,2.491961414790997,130692.08395270271,628.0519011283384
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,UMRH,United IDI Mardi RB Hydropower Limited.,545.5,550.0,540.0,543.1,543.1,549.0,-5.899999999999977,,6286.0,3410404.7,67.0,10.0,1.833180568285976,-1.0746812386156606,50901.562686567166,542.5397231944003
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,UNHPL,Union Hydropower Limited,532.2,532.2,513.09,525.0,525.0,522.0,3.0,,149858.0,77977060.59,446.0,19.110000000000014,3.590755355129653,0.5747126436781609,174836.4587219731,520.3396588103404
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,UNL,Unilever Nepal Limited,47099.0,47100.0,47099.0,47100.0,47100.0,47099.0,1.0,,30.0,1412980.0,2.0,1.0,0.0021231873288180218,0.0021231873288180218,706490.0,47099.333333333336
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1630.0,1650.0,1605.0,1610.0,1610.0,1636.9,-26.90000000000009,,2266.0,3666282.7,50.0,45.0,2.7607361963190185,-1.64335023520069,73325.65400000001,1617.9535304501326
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,UPCL,UNIVERSAL POWER COMPANY LTD,395.0,395.0,383.8,385.0,385.0,393.0,-8.0,,124880.0,48331458.3,527.0,11.199999999999989,2.835443037974681,-2.035623409669211,91710.54705882352,387.0232086803331
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,UPPER,Upper Tamakoshi Hydropower Ltd,217.9,217.9,212.2,213.0,213.0,216.5,-3.5,,314264.0,67271383.1,1255.0,5.700000000000017,2.6158788435062035,-1.6166281755196306,53602.69569721115,214.06009947050885
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,USHEC,Upper Solu Hydro Electric Company Limited,506.0,508.0,502.0,507.5,507.5,509.0,-1.5,,21397.0,10821463.5,117.0,6.0,1.185770750988142,-0.29469548133595286,92491.14102564103,505.74676356498577
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,USHL,Upper Syange Hydropower Limited,698.8,717.0,684.9,700.0,700.0,713.0,-13.0,,4809.0,3328522.5,65.0,32.10000000000002,4.593589009730971,-1.8232819074333801,51208.03846153846,692.1444167186526
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1400.0,1410.0,1370.0,1387.0,1387.0,1410.0,-23.0,,5266.0,7280307.0,93.0,40.0,2.857142857142857,-1.6312056737588652,78282.87096774194,1382.5117736422333
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,787.4,795.0,765.6,781.0,781.0,772.1,8.899999999999977,,9728.0,7598252.7,262.0,29.399999999999977,3.733807467614932,1.1527004274057735,29000.964503816795,781.0703844572369
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,VLUCL,Vision Lumbini Urja Company Limited ,537.0,542.1,532.0,538.0,538.0,542.1,-4.100000000000023,,4990.0,2677647.5,79.0,10.100000000000023,1.8808193668528908,-0.7563180225050771,33894.27215189873,536.6027054108216
+2026-04-12T07:45:21+00:00,2026-04-12T13:30:21+05:45,2026-04-12,13:30:21,1775979921,6,7,13,nepse_official,CLOSE,2026-04-10,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1550.1,1550.1,1507.3,1514.0,1514.0,1535.0,-21.0,,506.0,767951.2,17.0,42.799999999999955,2.761112186310558,-1.3680781758957654,45173.6,1517.690118577075
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,1021.0,1050.0,988.0,998.0,998.0,1002.0,-4.0,,3050.0,3054618.3,69.0,62.0,6.072477962781587,-0.39920159680638717,44269.830434782605,1001.5141967213115
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,ADBL,Agricultural Development Bank Limited,322.8,322.8,313.1,316.5,316.5,317.6,-1.1000000000000227,,47257.0,14957745.2,189.0,9.699999999999989,3.0049566294919416,-0.34634760705290385,79141.50899470899,316.51914425376134
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,ADBLD83,10.35% Agricultural Bank Debenture 2083,1052.7,1055.0,1051.0,1055.0,1055.0,1063.7,-8.700000000000045,,250.0,263055.0,6.0,4.0,0.3799753016053956,-0.8178997837736247,43842.5,1052.22
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,AHL,Asian Hydropower Limited,526.0,536.0,514.0,536.0,536.0,526.0,10.0,,17797.0,9272921.7,136.0,22.0,4.182509505703422,1.9011406844106464,68183.24779411765,521.0384727763105
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,AHPC,Arun Valley Hydropower Development Co. Ltd.,297.5,297.5,288.3,290.0,290.0,295.0,-5.0,,248446.0,72405918.3,688.0,9.199999999999989,3.092436974789912,-1.694915254237288,105241.16031976744,291.4352346183879
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,408.0,415.0,400.0,406.0,406.0,400.0,6.0,,771206.0,314619140.5,1277.0,15.0,3.6764705882352944,1.5,246373.64173844949,407.9573298184921
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,AKPL,Arun Kabeli Power Ltd.,280.0,284.0,274.0,276.0,276.0,282.0,-6.0,,225775.0,62884930.8,726.0,10.0,3.571428571428571,-2.127659574468085,86618.36198347107,278.52920296755616
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1154.4,1197.9,1142.0,1161.9,1161.9,1177.9,-16.0,,9656.0,11132361.4,202.0,55.90000000000009,4.8423423423423495,-1.358349605229646,55110.700000000004,1152.8957539353771
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,ALICL,Asian Life Insurance Co. Limited,470.0,470.0,462.0,469.8,469.8,466.0,3.8000000000000114,,31943.0,14883998.5,177.0,8.0,1.702127659574468,0.8154506437768265,84090.38700564971,465.9549353535986
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,6128.6,6399.8,6128.6,6368.1,6368.1,6128.6,239.5,,552.0,3453465.6,39.0,271.1999999999998,4.425154195085335,3.907907189243873,88550.40000000001,6256.278260869565
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,API,Api Power Company Ltd.,354.0,355.0,346.0,351.0,351.0,352.2,-1.1999999999999886,,571583.0,200065133.4,1227.0,9.0,2.5423728813559325,-0.3407155025553631,163052.2684596577,350.01939070966074
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1158.4,1224.0,1158.4,1198.7,1198.7,1182.0,16.700000000000045,,19577.0,23390152.5,261.0,65.59999999999991,5.662983425414357,1.4128595600676859,89617.44252873563,1194.777161975788
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,BANDIPUR,Bandipur Cablecar and Tourism Limited,942.4,942.4,891.2,902.1,902.1,924.0,-21.899999999999977,,83512.0,75735552.2,1108.0,51.19999999999993,5.43293718166383,-2.3701298701298676,68353.38646209387,906.8822708113804
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,BARUN,Barun Hydropower Co. Ltd.,376.9,376.9,366.0,367.8,367.8,377.0,-9.199999999999989,,127441.0,47170828.3,500.0,10.899999999999977,2.8920137967630613,-2.440318302387265,94341.65659999999,370.13856058882146
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,BBC,Bishal Bazar Company Limited,4960.0,5006.7,4857.0,4857.0,4857.0,4912.0,-55.0,,712.0,3493287.0,52.0,149.69999999999982,3.018145161290319,-1.1197068403908794,67178.59615384616,4906.301966292135
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,BEDC,Bhugol Energy Development Company Limited,447.0,455.9,444.0,450.8,450.8,454.7,-3.8999999999999773,,13033.0,5839964.6,124.0,11.899999999999977,2.662192393736013,-0.8577083791510837,47096.48870967742,448.0905854369677
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,BFC,Best Finance Company Ltd.,471.0,477.0,465.3,470.0,470.0,472.2,-2.1999999999999886,,14384.0,6747211.5,93.0,11.699999999999989,2.484076433121017,-0.46590427784836697,72550.66129032258,469.0775514460512
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,BGWT,Bhagawati Hydropower Development Company Limited,735.1,740.0,731.2,733.0,733.0,742.0,-9.0,,1190.0,876340.6,26.0,8.799999999999955,1.1971160386341932,-1.2129380053908356,33705.407692307694,736.4206722689075
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,BHCL,Bikash Hydropower Company Limited,580.0,583.0,560.0,562.0,562.0,574.0,-12.0,,49888.0,28305801.7,543.0,23.0,3.9655172413793105,-2.0905923344947737,52128.5482504604,567.386980837075
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,BHDC,Bindhyabasini Hydropower Development Company Limited,478.0,485.0,468.6,475.8,475.8,478.0,-2.1999999999999886,,40533.0,19318840.7,189.0,16.399999999999977,3.4309623430962297,-0.4602510460251022,102216.08835978835,476.62005526361236
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,BHL,Balephi Hydropower Limited,235.0,237.0,226.9,230.0,230.0,235.0,-5.0,,368735.0,85047926.7,1227.0,10.099999999999994,4.2978723404255295,-2.127659574468085,69313.71369193154,230.64782757264703
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,BHPL,Barahi Hydropower Public Limited,580.0,580.0,552.0,560.0,560.0,570.0,-10.0,,13276.0,7415713.3,139.0,28.0,4.827586206896552,-1.7543859649122806,53350.45539568345,558.5803931907201
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,BJHL,Bhujung Hydropower Limited,1105.1,1191.8,1105.0,1191.8,1191.8,1083.5,108.29999999999995,,19720.0,23447913.5,1089.0,86.79999999999995,7.854492806080894,9.99538532533456,21531.60101010101,1189.04226673428
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,353.0,353.0,348.5,350.0,350.0,351.5,-1.5,,9044.0,3168615.5,98.0,4.5,1.2747875354107647,-0.42674253200568996,32332.811224489797,350.35553958425476
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,BNL,Bottlers Nepal (Balaju) Limited,15380.0,15380.0,15369.0,15369.0,15369.0,15083.0,286.0,,45.0,691990.0,4.0,11.0,0.07152145643693107,1.8961745010939466,172997.5,15377.555555555555
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,BNT,Bottlers Nepal (Terai) Limited,11800.0,11800.0,11620.2,11800.0,11800.0,11800.0,0.0,,125.0,1467807.0,6.0,179.79999999999927,1.5237288135593159,0.0,244634.5,11742.456
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,BPCL,Butwal Power Company Limited,715.0,725.0,705.4,723.0,723.0,715.0,8.0,,68641.0,49243933.6,327.0,19.600000000000023,2.7412587412587444,1.118881118881119,150593.06911314986,717.4128232397547
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,BUNGAL,Bungal Hydro Limited,640.0,640.0,612.7,622.9,622.9,633.0,-10.100000000000023,,19547.0,12148342.2,347.0,27.299999999999955,4.265624999999993,-1.5955766192733054,35009.631700288184,621.493947920397
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,C30MF,Citizens Super 30 Mutual Fund,10.01,10.01,10.01,10.01,10.01,10.18,-0.16999999999999993,,200.0,2002.0,2.0,0.0,0.0,-1.6699410609037322,1001.0,10.01
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,929.0,948.0,911.0,918.0,918.0,930.0,-12.0,,35512.0,32798658.4,352.0,37.0,3.982777179763186,-1.2903225806451613,93178.00681818182,923.5936697454381
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,CBLD88,Civil Bank Debenture 2088,1275.0,1325.0,1275.0,1325.0,1325.0,1275.0,50.0,,789.0,1034354.0,11.0,50.0,3.9215686274509802,3.9215686274509802,94032.18181818182,1310.9683143219265
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,CFCL,Central Finance Co. Ltd.,542.0,547.5,521.5,529.9,529.9,537.0,-7.100000000000023,,11951.0,6316347.7,71.0,26.0,4.797047970479705,-1.3221601489757955,88962.64366197183,528.5204334365325
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,CGH,Chandragiri Hills Limited,825.0,835.0,825.0,826.0,826.0,836.0,-10.0,,24587.0,20387576.1,176.0,10.0,1.2121212121212122,-1.1961722488038278,115838.50056818183,829.2014519868223
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,CHCL,Chilime Hydropower Company Limited,498.0,503.0,485.0,493.0,493.0,495.0,-2.0,,62674.0,30785521.7,187.0,18.0,3.614457831325301,-0.40404040404040403,164628.45828877005,491.20084405016433
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,CHDC,CEDB Holdings Limited,2518.0,2518.0,2423.0,2449.9,2449.9,2469.0,-19.09999999999991,,34201.0,83520549.4,277.0,95.0,3.772835583796664,-0.7735925475901138,301518.22888086643,2442.0499225168855
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,CHL,Chhyangdi Hydropower Ltd.,305.0,305.0,295.2,300.9,300.9,304.8,-3.900000000000034,,65944.0,19706962.4,277.0,9.800000000000011,3.2131147540983647,-1.2795275590551292,71144.26859205775,298.84390391847626
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,CIT,Citizen Investment Trust,1790.0,1803.9,1783.0,1793.0,1793.0,1800.0,-7.0,,5200.0,9341453.0,96.0,20.90000000000009,1.1675977653631335,-0.3888888888888889,97306.80208333333,1796.4332692307692
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,CITY,City Hotel Limited,482.9,482.9,472.0,474.0,474.0,481.0,-7.0,,9914.0,4693233.8,118.0,10.899999999999977,2.2571961068544164,-1.4553014553014554,39773.16779661017,473.39457333064354
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,CIZBD90,10% Citizens Bank Debenture 2090,1216.0,1216.0,1216.0,1216.0,1216.0,1240.0,-24.0,,25.0,30400.0,1.0,0.0,0.0,-1.935483870967742,30400.0,1216.0
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,CKHL,Chirkhwa Hydropower Limited ,686.0,727.0,683.0,700.0,700.0,699.0,1.0,,1421.0,992338.7,57.0,44.0,6.41399416909621,0.14306151645207438,17409.450877192983,698.3382828993666
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,CLI,Citizen Life Insurance Company Limited,472.0,475.0,465.0,468.5,468.5,472.0,-3.5,,9688.0,4544617.7,210.0,10.0,2.11864406779661,-0.7415254237288136,21641.036666666667,469.0976156069364
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,CMF2,CITIZENS MUTUAL FUND 2,10.39,10.39,10.03,10.21,10.21,10.19,0.02000000000000135,,3600.0,36857.8,6.0,0.3600000000000012,3.4648700673724853,0.1962708537782272,6142.966666666667,10.238277777777778
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,CORBL,Corporate Development Bank Limited,1773.0,1890.0,1772.0,1869.0,1869.0,1808.1,60.90000000000009,,11053.0,20171207.7,145.0,118.0,6.655386350817823,3.368176538908251,139111.7772413793,1824.9531982267258
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,CREST,Crest Micro Life Insurance Limited,1339.0,1339.0,1277.0,1312.8,1312.8,1323.0,-10.200000000000045,,8282.0,10726893.1,189.0,62.0,4.630321135175504,-0.7709750566893459,56756.04814814815,1295.2056387346051
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,CSY,Citizens Santulit Yojana,9.68,9.68,9.49,9.54,9.54,9.68,-0.14000000000000057,,10442.0,100407.0,47.0,0.1899999999999995,1.9628099173553668,-1.446280991735543,2136.31914893617,9.615686650067037
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1600.0,1600.0,1538.0,1570.0,1570.0,1569.0,1.0,,1149.0,1801759.0,40.0,62.0,3.875,0.06373486297004462,45043.975,1568.1105308964318
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,CZBIL,Citizens Bank International Limited,211.0,214.9,210.0,211.0,211.0,214.4,-3.4000000000000057,,89925.0,18977974.8,215.0,4.900000000000006,2.3222748815165906,-1.5858208955223905,88269.65023255814,211.04225521267725
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,850.0,859.0,843.0,846.1,846.1,852.0,-5.899999999999977,,7022.0,5952259.7,102.0,16.0,1.8823529411764703,-0.6924882629107955,58355.487254901964,847.6587439475933
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,DHEL,Daramkhola Hydro Energy Limited,680.0,680.0,646.0,656.0,656.0,669.0,-13.0,,32500.0,21360969.2,500.0,34.0,5.0,-1.9431988041853512,42721.9384,657.2605907692307
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,DHPL,Dibyashwori Hydropower Ltd.,312.0,323.0,306.0,314.0,314.0,317.0,-3.0,,9455.0,2930964.4,83.0,17.0,5.448717948717949,-0.9463722397476341,35312.82409638554,309.9909465891063
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1337.0,1355.0,1292.0,1310.1,1310.1,1337.0,-26.90000000000009,,1089.0,1419486.9,22.0,63.0,4.712041884816754,-2.0119670905011287,64522.13181818181,1303.4774104683195
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,DOLTI,Dolti Power Company Limited,463.0,475.0,460.2,470.0,470.0,472.0,-2.0,,5841.0,2716584.5,95.0,14.800000000000011,3.1965442764578853,-0.423728813559322,28595.626315789475,465.0889402499572
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,DORDI,Dordi Khola Jal Bidyut Company Limited,294.0,297.0,291.2,292.1,292.1,296.1,-4.0,,112098.0,32865501.0,355.0,5.800000000000011,1.9727891156462625,-1.3508949679162445,92578.87605633803,293.1854359578226
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,EBL,Everest Bank Limited,707.8,707.9,697.1,699.0,699.0,700.0,-1.0,,25439.0,17807316.8,137.0,10.799999999999955,1.5258547612319802,-0.14285714285714285,129980.41459854016,700.0006604033177
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,EBLD91,Everest Bank Limited Debenture 2091,1100.0,1100.0,1100.0,1100.0,1100.0,1097.5,2.5,,25.0,27500.0,1.0,0.0,0.0,0.22779043280182232,27500.0,1100.0
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,EDBL,Excel Development Bank Ltd.,597.0,597.0,590.1,591.8,591.8,597.0,-5.2000000000000455,,7086.0,4194939.6,51.0,6.899999999999977,1.155778894472358,-0.8710217755443962,82253.71764705882,592.0038950042336
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,EHPL,Eastern Hydropower Limited,420.0,427.0,416.0,418.0,418.0,419.0,-1.0,,19741.0,8266263.7,158.0,11.0,2.619047619047619,-0.23866348448687352,52318.1246835443,418.73581378856187
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,ENL,Emerging Nepal Limited,910.0,910.0,904.6,905.0,905.0,923.0,-18.0,,1781.0,1613379.0,26.0,5.399999999999977,0.593406593406591,-1.9501625135427951,62053.03846153846,905.8837731611454
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,846.0,860.0,826.1,831.1,831.1,846.0,-14.899999999999977,,26883.0,22513470.7,187.0,33.89999999999998,4.0070921985815575,-1.761229314420801,120392.89144385027,837.4612468846483
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,1169.9,1169.9,1134.0,1160.0,1160.0,1150.0,10.0,,10664.0,12345928.6,129.0,35.90000000000009,3.0686383451577135,0.8695652173913043,95704.87286821705,1157.7202363090773
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,GBBL,Garima Bikas Bank Limited,417.0,417.0,411.1,412.0,412.0,415.1,-3.1000000000000227,,33216.0,13720597.2,158.0,5.899999999999977,1.414868105515582,-0.746807998072759,86839.22278481012,413.0719291907514
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,GBILD84/85,"Global IME Bank Debenture, 2084/85",1147.0,1215.0,1147.0,1215.0,1215.0,1147.0,68.0,,121.0,146670.0,5.0,68.0,5.928509154315606,5.928509154315606,29334.0,1212.1487603305786
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,GBILD86/87,Global IME Bank Limited Debenture 2086/87,1079.0,1079.0,1079.0,1079.0,1079.0,1095.0,-16.0,,50.0,53950.0,1.0,0.0,0.0,-1.461187214611872,53950.0,1079.0
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,GBIME,Global IME Bank Limited,240.0,243.0,234.0,237.9,237.9,240.0,-2.0999999999999943,,195135.0,46349870.0,580.0,9.0,3.75,-0.8749999999999977,79913.56896551725,237.52719911855894
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,GBIMESY2,Global IME Sammunat Yojana -2,9.37,9.56,9.3,9.37,9.37,9.56,-0.19000000000000128,,1800.0,16878.0,16.0,0.2599999999999998,2.774813233724651,-1.987447698744783,1054.875,9.376666666666667
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,775.1,790.0,775.1,784.4,784.4,790.0,-5.600000000000023,,2288.0,1787773.6,42.0,14.899999999999977,1.9223326022448688,-0.7088607594936738,42566.038095238095,781.3695804195804
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,GCIL,Ghorahi Cement Industry Limited,449.8,449.8,435.0,440.0,440.0,441.0,-1.0,,37544.0,16541460.4,282.0,14.800000000000011,3.2903512672298825,-0.22675736961451248,58657.660992907804,440.58865331344555
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,GFCL,Goodwill Finance Limited,652.0,659.9,643.1,648.1,648.1,654.0,-5.899999999999977,,29762.0,19375285.0,132.0,16.799999999999955,2.5766871165644103,-0.9021406727828711,146782.46212121213,651.0074927760231
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,GHL,Ghalemdi Hydro Limited,260.0,263.0,253.7,256.0,256.0,258.5,-2.5,,263522.0,68073303.2,570.0,9.300000000000011,3.576923076923081,-0.9671179883945842,119426.84771929825,258.32113903203526
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,GIBF1,Global IME Balanced Fund-1,11.08,11.5,11.08,11.13,11.13,11.3,-0.16999999999999993,,660400.0,7554292.0,17.0,0.41999999999999993,3.7906137184115516,-1.5044247787610612,444370.1176470588,11.438964264082374
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1150.6,1173.0,1150.1,1150.5,1150.5,1171.0,-20.5,,635.0,732046.4,21.0,22.90000000000009,1.9902659482009466,-1.7506404782237404,34859.35238095238,1152.8289763779528
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1801.0,1830.0,1801.0,1810.0,1810.0,1825.0,-15.0,,466.0,845562.0,30.0,29.0,1.6102165463631315,-0.821917808219178,28185.4,1814.510729613734
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,GLH,GreenLife Hydropower Limited,286.0,287.8,282.0,282.5,282.5,288.0,-5.5,,136641.0,38768537.6,490.0,5.800000000000011,2.027972027972032,-1.9097222222222223,79119.46448979592,283.7255113765268
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1372.0,1398.0,1360.0,1393.0,1393.0,1399.0,-6.0,,203.0,281475.0,12.0,38.0,2.7696793002915454,-0.42887776983559683,23456.25,1386.576354679803
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,485.7,494.9,480.1,482.0,482.0,495.5,-13.5,,5624.0,2729931.0,44.0,14.799999999999955,3.0471484455425064,-2.7245206861755804,62043.88636363636,485.4073613086771
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,GMLI,Guardian Micro Life Insurance Limited ,1540.0,1570.0,1510.0,1554.0,1554.0,1560.0,-6.0,,2129.0,3279451.0,73.0,60.0,3.896103896103896,-0.38461538461538464,44923.98630136986,1540.3715359323626
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,GRDBL,Green Development Bank Ltd.,1059.0,1084.1,1050.0,1079.5,1079.5,1063.0,16.5,,9455.0,10109632.2,128.0,34.09999999999991,3.220018885741257,1.5522107243650047,78981.5015625,1069.2366155473294
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,GSY,Garima Samriddhi Yojana,9.82,9.97,9.82,9.97,9.97,10.0,-0.02999999999999936,,7370.0,73316.1,37.0,0.15000000000000036,1.527494908350309,-0.2999999999999936,1981.5162162162164,9.947910447761195
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,GUFL,Gurkhas Finance Ltd.,557.0,557.0,535.0,544.0,544.0,550.3,-6.2999999999999545,,12206.0,6609016.6,85.0,22.0,3.949730700179533,-1.1448300926767137,77753.13647058823,541.4563821071604
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,GVL,Green Ventures Limited,503.0,505.0,493.0,500.0,500.0,503.0,-3.0,,29957.0,14950909.2,181.0,12.0,2.3856858846918487,-0.5964214711729622,82601.70828729281,499.07898654738455
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,GWFD83,12 % Goodwill Finance Limited Debenture 2083,1105.0,1105.0,1105.0,1105.0,1105.0,1105.0,0.0,,50.0,55250.0,1.0,0.0,0.0,0.0,55250.0,1105.0
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,H8020,Himalayan 80-20,11.5,11.95,11.5,11.9,11.9,11.5,0.40000000000000036,,3220.0,37720.6,22.0,0.4499999999999993,3.913043478260864,3.4782608695652204,1714.5727272727272,11.71447204968944
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,HATHY,Hathway Investment Nepal Limited,886.6,906.5,886.6,888.7,888.7,900.1,-11.399999999999977,,6753.0,6028976.3,104.0,19.899999999999977,2.2445296638845003,-1.2665259415620462,57970.92596153846,892.7848807937213
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,HBL,Himalayan Bank Limited,211.0,213.0,208.1,210.2,210.2,212.0,-1.8000000000000114,,91913.0,19356923.3,1189.0,4.900000000000006,2.3222748815165906,-0.8490566037735903,16280.002775441548,210.60049503334676
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,HBLD86,"Himalayan Bank Limited Bond, 2086",1152.6,1175.6,1152.6,1175.6,1175.6,1130.0,45.59999999999991,,100.0,117330.0,3.0,23.0,1.9954884608710743,4.035398230088488,39110.0,1173.3
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,HDHPC,Himal Dolakha Hydropower Company Limited,237.0,243.7,234.6,237.0,237.0,237.0,0.0,,898933.0,215159666.0,1806.0,9.099999999999994,3.839662447257382,0.0,119136.02768549281,239.35005834695133
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,HDL,Himalayan Distillery Limited,1195.0,1200.0,1170.0,1175.5,1175.5,1181.0,-5.5,,46840.0,55206908.8,446.0,30.0,2.510460251046025,-0.46570702794242164,123782.30672645739,1178.6274295473954
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,HEI,Himalayan Everest Insurance Limited,524.0,524.0,519.0,521.0,521.0,525.1,-4.100000000000023,,6789.0,3549567.9,32.0,5.0,0.9541984732824428,-0.7808036564463955,110923.996875,522.8410517012815
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,HEIP,Himalayan Everest Insurance Limited Promoter,345.7,352.6,343.0,343.1,343.1,339.0,4.100000000000023,,34988.0,12108353.8,19.0,9.600000000000023,2.7769742551345162,1.2094395280236057,637281.7789473685,346.07161884074543
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,HFIN,Hotel Forest Inn Limited,694.8,749.3,694.8,749.3,749.3,681.2,68.09999999999991,,2140.0,1602162.0,214.0,54.5,7.843983880253311,9.99706400469758,7486.738317757009,748.6738317757009
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,HHL,Himalayan Hydropower Limited,360.0,389.0,352.2,389.0,389.0,358.6,30.399999999999977,,266225.0,99630416.1,984.0,36.80000000000001,10.222222222222225,8.477412158393745,101250.42286585366,374.23388524744104
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,HIDCL,Hydorelectricity Investment and Development Company Ltd,288.4,288.4,274.1,277.0,277.0,282.8,-5.800000000000011,,166218.0,46107358.5,547.0,14.299999999999955,4.958391123439652,-2.050919377652055,84291.33180987203,277.39088726852685
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,218.1,218.1,210.0,212.0,212.0,213.9,-1.9000000000000057,,236620.0,50093406.3,423.0,8.099999999999994,3.7138927097661596,-0.888265544647034,118424.12836879432,211.70402459639928
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,HIMSTAR,Him Star Urja Company Limited,974.2,1057.0,955.0,995.0,995.0,994.0,1.0,,24426.0,24212715.0,452.0,102.0,10.470129336891807,0.1006036217303823,53567.95353982301,991.268115942029
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,918.0,929.0,900.0,925.0,925.0,933.0,-8.0,,1733.0,1576845.7,24.0,29.0,3.159041394335512,-0.857449088960343,65701.90416666666,909.8936526255048
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,HLI,Himalayan Life Insurance Limited,363.0,365.9,359.8,360.2,360.2,363.0,-2.8000000000000114,,113941.0,41271647.3,520.0,6.099999999999966,1.6804407713498528,-0.7713498622589563,79368.55249999999,362.2194583161461
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,HLICF,HLI Large Cap Fund,9.18,9.49,9.0,9.23,9.23,9.35,-0.11999999999999922,,67000.0,617221.0,27.0,0.4900000000000002,5.3376906318082815,-1.28342245989304,22860.037037037036,9.212253731343283
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,HPPL,Himalayan Power Partner Ltd.,394.0,402.0,390.1,402.0,402.0,398.8,3.1999999999999886,,66397.0,26227653.3,296.0,11.899999999999977,3.020304568527913,0.802407221664992,88606.93682432432,395.0126255704324
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,HRL,Himalayan Reinsurance Limited,769.0,782.2,750.8,756.0,756.0,769.9,-13.899999999999977,,222552.0,169288684.4,2205.0,31.40000000000009,4.083224967490259,-1.8054292765294164,76774.9135600907,760.6702451561882
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,HURJA,Himalaya Urja Bikas Company Limited,274.4,285.0,274.4,279.0,279.0,280.0,-1.0,,306144.0,85514365.6,653.0,10.600000000000023,3.8629737609329537,-0.35714285714285715,130956.14946401224,279.32726298735236
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,ICFC,ICFC Finance Limited,659.0,659.0,644.2,649.9,649.9,651.2,-1.3000000000000682,,15070.0,9748483.4,72.0,14.799999999999955,2.245827010622148,-0.1996314496314601,135395.6027777778,646.8801194426012
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,ICFCD88,9% ICFC Finance Limited Debenture 2088,1170.0,1190.0,1170.0,1190.0,1190.0,1165.0,25.0,,160.0,189375.0,6.0,20.0,1.7094017094017095,2.1459227467811157,31562.5,1183.59375
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,ICFCD89,8% ICFC Finance Limited Debenture 2089,1080.0,1095.0,1080.0,1091.0,1091.0,1090.0,1.0,,835.0,909662.5,36.0,15.0,1.3888888888888888,0.09174311926605505,25268.402777777777,1089.4161676646706
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,IGI,IGI Prudential insurance Limited,446.0,451.0,437.0,449.8,449.8,453.0,-3.1999999999999886,,28697.0,12778190.6,123.0,14.0,3.1390134529147984,-0.7064017660044125,103887.72845528455,445.27966686413214
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,IHL,Ingwa Hydropower Limited,471.1,480.0,471.1,473.2,473.2,479.9,-6.699999999999989,,5475.0,2606841.2,61.0,8.899999999999977,1.8891954998938605,-1.3961241925401102,42735.10163934426,476.1353789954338
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,1012.0,1012.8,956.0,969.3,969.3,993.0,-23.700000000000045,,4429.0,4332540.0,69.0,56.799999999999955,5.612648221343869,-2.386706948640488,62790.434782608696,978.2208173402574
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,ILI,IME Life Insurance Company Limited,443.0,451.0,443.0,445.0,445.0,451.0,-6.0,,22493.0,10040000.1,300.0,8.0,1.805869074492099,-1.3303769401330376,33466.667,446.36109456275284
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,JBBD87,Jyoti Bikash Bank Bond 2087,1140.0,1140.0,1140.0,1140.0,1140.0,1140.0,0.0,,25.0,28500.0,2.0,0.0,0.0,0.0,14250.0,1140.0
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,JBBL,Jyoti Bikas Bank Limited,378.0,378.0,366.0,374.0,374.0,378.5,-4.5,,104348.0,38785162.0,366.0,12.0,3.1746031746031744,-1.1889035667107,105970.38797814208,371.69051634913944
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,JBLB,Jeevan Bikas Laghubitta  Bittya Sanstha Ltd,1339.0,1339.0,1310.0,1317.0,1317.0,1339.0,-22.0,,8367.0,11052315.0,153.0,29.0,2.165795369678865,-1.6430171769977595,72237.35294117648,1320.9411975618502
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,JFL,Janaki Finance Company Limited,431.0,431.0,422.0,422.6,422.6,430.0,-7.399999999999977,,5585.0,2369609.9,57.0,9.0,2.088167053364269,-1.7209302325581342,41572.10350877193,424.2810922112802
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,JHAPA,Jhapa Energy Limited,1323.0,1376.0,1307.0,1320.0,1320.0,1350.0,-30.0,,9837.0,13105760.8,176.0,69.0,5.215419501133787,-2.2222222222222223,74464.55,1332.2924468842127
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,JOSHI,Joshi Hydropower Development Company Ltd,295.0,296.0,289.0,292.0,292.0,295.5,-3.5,,32312.0,9462332.1,178.0,7.0,2.3728813559322033,-1.1844331641285957,53159.169101123596,292.8426621688537
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1130.0,1153.7,1130.0,1136.4,1136.4,1141.0,-4.599999999999909,,137.0,155446.7,7.0,23.700000000000045,2.0973451327433668,-0.4031551270814995,22206.67142857143,1134.6474452554746
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,KBL,Kumari Bank Limited,235.1,235.1,227.7,230.8,230.8,233.0,-2.1999999999999886,,681252.0,156898228.7,1359.0,7.400000000000006,3.1475967673330523,-0.9442060085836861,115451.23524650477,230.30865039662268
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,KBLPO,Kumari Bank Limited Promotor Share,100.0,100.0,100.0,100.0,100.0,100.0,0.0,,3088.0,308800.0,2.0,0.0,0.0,0.0,154400.0,100.0
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,KBSH,Kutheli Bukhari Small Hydropower Limited,1626.0,1660.0,1593.5,1650.0,1650.0,1642.0,8.0,,718.0,1166471.0,23.0,66.5,4.089790897908979,0.48721071863580995,50716.13043478261,1624.6114206128134
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,KDBY,Kumari Dhanabriddhi Yojana,11.38,11.59,11.27,11.59,11.59,11.61,-0.019999999999999574,,8100.0,91973.0,48.0,0.3200000000000003,2.8119507908611623,-0.17226528854435463,1916.1041666666667,11.354691358024692
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,KDL,Kalinchowk Darshan Limited,860.1,892.5,860.1,872.0,872.0,876.0,-4.0,,2429.0,2111670.4,57.0,32.39999999999998,3.7670038367631644,-0.45662100456621,37046.84912280701,869.3579250720461
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,KEF,Kumari Equity Fund,10.37,10.58,10.37,10.48,10.48,10.58,-0.09999999999999964,,46892.0,491443.84,44.0,0.21000000000000085,2.02507232401158,-0.9451795841209797,11169.178181818183,10.48033438539623
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,KKHC,Khanikhola Hydropower Co. Ltd.,283.0,287.5,277.0,281.0,281.0,282.0,-1.0,,147538.0,41573240.4,519.0,10.5,3.7102473498233217,-0.3546099290780142,80102.58265895954,281.7798831487481
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,950.0,963.0,926.2,928.0,928.0,950.0,-22.0,,9136.0,8533708.8,92.0,36.799999999999955,3.873684210526311,-2.3157894736842106,92757.70434782609,934.0749562171629
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,KPCL,Kalika power Company Ltd,513.0,515.0,508.0,512.1,512.1,515.6,-3.5,,22764.0,11617742.4,130.0,7.0,1.364522417153996,-0.6788207913110939,89367.24923076923,510.35593041644705
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,KSBBL,Kamana Sewa Bikas Bank Limited,490.1,494.0,481.0,490.0,490.0,494.1,-4.100000000000023,,57844.0,28267976.2,195.0,13.0,2.652519893899204,-0.8297915401740584,144963.9805128205,488.69331650646564
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,KSY,Kumari Sabal Yojana,9.47,9.65,9.47,9.64,9.64,9.65,-0.009999999999999787,,1200.0,11495.0,7.0,0.17999999999999972,1.9007391763463537,-0.10362694300517913,1642.142857142857,9.579166666666667
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,LBBL,Lumbini Bikas Bank Ltd.,512.0,512.0,495.0,498.0,498.0,502.9,-4.899999999999977,,67640.0,33701564.6,176.0,17.0,3.3203125,-0.9743487770928569,191486.1625,498.24903311649916
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,LEC,Liberty Energy Company Limited,238.1,246.1,237.1,244.0,244.0,242.0,2.0,,354767.0,85673195.6,784.0,9.0,3.77992440151197,0.8264462809917356,109277.03520408162,241.49144537118727
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,LICN,Life Insurance Corporation (Nepal) Limited,833.2,842.0,833.0,833.0,833.0,847.0,-14.0,,15984.0,13388079.8,89.0,9.0,1.0801728276524243,-1.6528925619834711,150427.86292134834,837.5925800800801
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,995.0,995.0,976.0,993.9,993.9,995.0,-1.1000000000000227,,190.0,185795.9,7.0,19.0,1.9095477386934674,-0.11055276381909775,26542.27142857143,977.8731578947368
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,LSL,Laxmi Sunrise Bank Limited,224.0,224.0,216.4,218.1,218.1,220.0,-1.9000000000000057,,94357.0,20597109.3,221.0,7.599999999999994,3.3928571428571406,-0.8636363636363662,93199.58959276018,218.28914971862184
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,LUK,Laxmi Unnati Kosh,9.71,9.85,9.71,9.85,9.85,9.71,0.1399999999999988,,1000.0,9744.0,5.0,0.1399999999999988,1.4418125643666198,1.4418125643666198,1948.8,9.744
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,LVF2,Laxmi Value Fund 2,9.8,10.09,9.8,9.9,9.9,9.9,0.0,,8100.0,81469.0,12.0,0.28999999999999915,2.959183673469379,0.0,6789.083333333333,10.0579012345679
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,MABEL,Mabilung Energy Limited,752.0,752.0,708.1,717.0,717.0,739.0,-22.0,,18915.0,13590391.4,309.0,43.89999999999998,5.8377659574468055,-2.9769959404600814,43981.84919093851,718.4980914618028
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,MAKAR,Makar Jitumaya Suri Hydropower Limited,490.0,525.0,486.7,508.0,508.0,486.4,21.600000000000023,,34261.0,17546944.8,312.0,38.30000000000001,7.816326530612247,4.440789473684215,56240.2076923077,512.155068445171
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,MANDU,Mandu Hydropower Limited,824.0,851.0,824.0,851.0,851.0,840.0,11.0,,7573.0,6355874.7,104.0,27.0,3.2766990291262137,1.3095238095238095,61114.17980769231,839.2809586689556
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,942.0,959.0,941.0,945.0,945.0,956.0,-11.0,,766.0,728227.4,19.0,18.0,1.910828025477707,-1.1506276150627615,38327.757894736846,950.6885117493473
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,298.0,307.0,296.0,305.9,305.9,301.0,4.899999999999977,,40787.0,12334594.7,365.0,11.0,3.691275167785235,1.6279069767441783,33793.4101369863,302.41485522347807
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,MBL,Machhapuchhre Bank Limited,254.1,258.0,250.9,252.5,252.5,258.0,-5.5,,243065.0,61428810.3,259.0,7.099999999999994,2.7941755214482464,-2.131782945736434,237176.87374517374,252.72585645814905
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,MBLD87,8.5% Machhapuchchhre Debenture 2087,1106.0,1106.0,1106.0,1106.0,1106.0,1128.0,-22.0,,25.0,27650.0,1.0,0.0,0.0,-1.950354609929078,27650.0,1106.0
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,MBLEF,MBL Equity Fund,10.0,10.33,9.95,10.21,10.21,10.1,0.11000000000000121,,123400.0,1267824.0,34.0,0.3800000000000008,3.8000000000000074,1.0891089108911012,37288.94117647059,10.274100486223663
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,MCHL,Menchhiyam Hydropower Limited,387.0,389.8,375.0,376.1,376.1,385.0,-8.899999999999977,,4984.0,1907608.3,37.0,14.800000000000011,3.8242894056847576,-2.3116883116883056,51556.98108108108,382.746448635634
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,MDB,Miteri Development Bank Limited,622.0,625.0,605.3,618.9,618.9,628.0,-9.100000000000023,,10996.0,6767214.2,77.0,19.700000000000045,3.167202572347274,-1.4490445859872647,87885.8987012987,615.4250818479447
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,MEHL,Manakamana Engineering Hydropower Limited,443.0,443.0,425.0,432.0,432.0,434.9,-2.8999999999999773,,15186.0,6517912.0,112.0,18.0,4.063205417607223,-0.6668199586111698,58195.642857142855,429.2053206901093
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,MEL,Modi Energy Limited,286.6,286.6,275.0,280.0,280.0,281.0,-1.0,,25396.0,7061430.0,262.0,11.600000000000023,4.047452896022338,-0.3558718861209964,26952.022900763357,278.05284296739643
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,MEN,Mountain Energy Nepal Limited,600.0,607.0,595.0,598.0,598.0,600.8,-2.7999999999999545,,105563.0,63273543.8,343.0,12.0,2.0,-0.46604527296936665,184470.97317784256,599.3912999820012
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,MERO,Mero Microfinance Bittiya Sanstha Ltd.,769.8,769.8,740.1,750.0,750.0,756.0,-6.0,,4921.0,3672244.9,65.0,29.699999999999932,3.858144972720178,-0.7936507936507936,56496.07538461538,746.2395651290387
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,MFIL,Manjushree Finance Ltd.,808.5,830.0,808.5,830.0,830.0,825.0,5.0,,66919.0,54986039.9,217.0,21.5,2.6592455163883733,0.6060606060606061,253391.88894009215,821.6805376649382
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,MHCL,Molung Hydropower Company Limited,368.1,371.0,365.0,365.0,365.0,375.0,-10.0,,7907.0,2909597.6,89.0,6.0,1.6299918500407498,-2.666666666666667,32692.107865168542,367.9774377134185
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,MHL,Mandakini Hydropower Limited,515.6,526.0,515.6,521.0,521.0,526.1,-5.100000000000023,,19159.0,9955500.4,123.0,10.399999999999977,2.0170674941815316,-0.9693974529557161,80939.02764227643,519.6252622788246
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,MHNL,Mountain Hydro Nepal Limited,277.0,287.5,273.0,273.6,273.6,282.0,-8.399999999999977,,44497.0,12320558.1,213.0,14.5,5.234657039711191,-2.978723404255311,57842.99577464788,276.88514057127446
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,MKCL,Muktinath Krishi Company Limited,1370.0,1370.0,1355.0,1356.2,1356.2,1369.2,-13.0,,4763.0,6471141.5,86.0,15.0,1.094890510948905,-0.9494595384165937,75245.83139534884,1358.6272307369304
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,MKHC,Maya Khola Hydropower Company Limited,341.5,345.0,335.0,338.0,338.0,342.0,-4.0,,22173.0,7508945.6,167.0,10.0,2.9282576866764276,-1.1695906432748537,44963.74610778443,338.65266765886435
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,MKHL,Mai Khola Hydropower Limited,777.0,777.0,719.9,760.0,760.0,792.0,-32.0,,17772.0,13035280.2,209.0,57.10000000000002,7.348777348777352,-4.040404040404041,62369.76172248804,733.4728899392302
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,MKJC,Mailung Khola Jal Vidhyut Company Limited,530.0,540.6,509.5,520.0,520.0,519.9,0.10000000000002274,,15576.0,8042886.0,129.0,31.100000000000023,5.8679245283018915,0.01923446816695956,62347.95348837209,516.3640215716487
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1320.0,1320.0,1288.1,1295.0,1295.0,1321.0,-26.0,,3071.0,3982633.2,62.0,31.90000000000009,2.4166666666666736,-1.968205904617714,64236.01935483871,1296.8522305437968
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,MLBL,Mahalaxmi Bikas Bank Ltd.,380.0,384.9,376.0,377.2,377.2,382.2,-5.0,,37764.0,14326519.6,178.0,8.899999999999977,2.342105263157889,-1.3082155939298796,80486.06516853932,379.3697595593687
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1460.0,1460.0,1435.2,1436.8,1436.8,1459.9,-23.100000000000136,,937.0,1348426.6,22.0,24.799999999999955,1.6986301369862984,-1.5823001575450464,61292.11818181819,1439.089220917823
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1875.0,1875.0,1840.1,1845.0,1845.0,1840.0,5.0,,702.0,1299322.0,30.0,34.90000000000009,1.8613333333333382,0.2717391304347826,43310.73333333333,1850.88603988604
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,MMF1,Mega Mutual Fund -1,9.85,9.85,9.39,9.68,9.68,9.66,0.019999999999999574,,86807.0,828405.72,49.0,0.4599999999999991,4.670050761421311,0.20703933747411568,16906.239183673468,9.543075097630375
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,542.0,549.9,535.0,535.0,535.0,551.0,-16.0,,2685.0,1451766.0,49.0,14.899999999999977,2.7490774907749036,-2.9038112522686026,29627.877551020407,540.6949720670391
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,MNBBL,Muktinath Bikas Bank Ltd.,386.0,387.0,377.8,381.0,381.0,385.5,-4.5,,65444.0,24888692.2,348.0,9.199999999999989,2.3834196891191683,-1.1673151750972763,71519.23045977011,380.3051800012224
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,MNMF1,Muktinath Mutual Fund 1,9.81,9.99,9.64,9.9,9.9,10.0,-0.09999999999999964,,7300.0,71854.0,22.0,0.34999999999999964,3.567787971457692,-0.9999999999999963,3266.090909090909,9.843013698630138
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,MPFL,Multipurpose Finance Company  Limited,651.2,675.0,651.2,664.2,664.2,663.9,0.3000000000000682,,55085.0,36487734.6,281.0,23.799999999999955,3.6547911547911474,0.045187528242215426,129849.58932384342,662.3896632477081
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,MSHL,Mid Solu Hydropower Limited,779.9,779.9,755.0,771.9,771.9,766.0,5.899999999999977,,1277.0,971987.7,25.0,24.899999999999977,3.19271701500192,0.7702349869451668,38879.508,761.1493343774471
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1293.0,1345.0,1241.9,1317.0,1317.0,1319.0,-2.0,,640.0,836990.6,39.0,103.09999999999991,7.973704563031703,-0.1516300227445034,21461.297435897435,1307.7978125
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,NABBC,Narayani Development Bank Limited,1190.5,1234.0,1178.0,1199.6,1199.6,1209.9,-10.300000000000182,,37853.0,46120546.9,168.0,56.0,4.703905921881563,-0.8513100256219671,274527.06488095236,1218.4119330039891
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,NABIL,Nabil Bank Limited,532.0,538.0,526.2,529.5,529.5,528.0,1.5,,85950.0,45681664.7,598.0,11.799999999999955,2.2180451127819465,0.2840909090909091,76390.74364548495,531.491154159395
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,NABILD2089,7% Nabil Debenture 2089,1050.2,1060.0,1050.2,1060.0,1060.0,1058.6,1.400000000000091,,100.0,105300.0,3.0,9.799999999999955,0.9331555894115363,0.132250141696589,35100.0,1053.0
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,790.0,800.0,781.4,792.0,792.0,796.0,-4.0,,2989.0,2345904.3,35.0,18.600000000000023,2.354430379746838,-0.5025125628140703,67025.83714285714,784.8458681833389
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,NBF2,NABIL BALANCED FUND-2,10.2,10.2,9.95,10.0,10.0,10.05,-0.05000000000000071,,21800.0,217342.8,10.0,0.25,2.450980392156863,-0.4975124378109523,21734.28,9.969853211009173
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,NBF3,Nabil Balanced Fund-3,9.9,10.0,9.9,10.0,10.0,10.0,0.0,,23300.0,231966.0,37.0,0.09999999999999964,1.0101010101010066,0.0,6269.351351351352,9.955622317596566
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,NBL,Nepal Bank Limited,289.0,289.0,279.2,279.4,279.4,284.0,-4.600000000000023,,287344.0,80612709.0,406.0,9.800000000000011,3.3910034602076164,-1.6197183098591628,198553.47044334977,280.54425705774264
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1620.0,1620.0,1546.0,1572.0,1572.0,1594.0,-22.0,,493.0,772457.1,22.0,74.0,4.567901234567901,-1.3801756587202008,35111.68636363636,1566.8501014198782
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,NFS,Nepal Finance Ltd.,631.0,631.0,610.0,619.7,619.7,625.0,-5.2999999999999545,,18294.0,11321792.1,138.0,21.0,3.328050713153724,-0.8479999999999926,82041.97173913043,618.8800754345687
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,NGPL,Ngadi Group Power Ltd.,470.0,477.0,462.0,465.0,465.0,470.0,-5.0,,424821.0,197741773.1,977.0,15.0,3.1914893617021276,-1.0638297872340425,202396.90184237462,465.4708055863528
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,NHDL,Nepal Hydro Developers Ltd.,657.8,657.8,635.0,640.0,640.0,645.0,-5.0,,11020.0,7132360.9,85.0,22.799999999999955,3.466099118273025,-0.7751937984496124,83910.12823529412,647.2196823956443
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,NHPC,National Hydro Power Company Limited,301.0,316.6,301.0,310.5,310.5,307.0,3.5,,1641255.0,513299456.2,3289.0,15.600000000000023,5.1827242524917025,1.1400651465798046,156065.50811796897,312.7481446819659
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1053.7,1053.7,1053.7,1053.7,1053.7,1050.0,3.7000000000000455,,25.0,26342.5,1.0,0.0,0.0,0.3523809523809567,26342.5,1053.7
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,NIBLGF,NIBL Growth Fund,9.66,9.66,9.45,9.45,9.45,9.85,-0.40000000000000036,,4350.0,41493.0,16.0,0.21000000000000085,2.1739130434782696,-4.0609137055837605,2593.3125,9.538620689655172
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,NIBLSTF,NIBL Stable Fund,9.25,9.43,9.1,9.28,9.28,9.25,0.02999999999999936,,11250.0,105592.0,19.0,0.33000000000000007,3.5675675675675684,0.3243243243243174,5557.473684210527,9.385955555555556
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,NIBSF2,NIBL Samriddhi Fund -2,9.41,9.59,9.41,9.47,9.47,9.5,-0.02999999999999936,,7100.0,67332.5,19.0,0.17999999999999972,1.9128586609989344,-0.3157894736842038,3543.815789473684,9.483450704225351
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,NICA,NIC Asia Bank Ltd.,382.5,382.5,367.6,369.1,369.1,375.0,-5.899999999999977,,135801.0,50355430.7,399.0,14.899999999999977,3.8954248366013013,-1.5733333333333273,126204.08696741855,370.8030920243592
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,NICAD2091,7% NIC ASIA Debenture 2091,1042.1,1043.9,1042.1,1043.9,1043.9,1050.1,-6.199999999999818,,175.0,182487.5,5.0,1.800000000000182,0.17272814509165935,-0.5904199600037919,36497.5,1042.7857142857142
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,NICAD85/86,10% NIC Asia Debenture 2085/86,1125.0,1125.0,1125.0,1125.0,1125.0,1124.0,1.0,,25.0,28125.0,1.0,0.0,0.0,0.0889679715302491,28125.0,1125.0
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,NICBF,NIC Asia Balanced Fund,9.64,9.64,9.29,9.42,9.42,9.83,-0.41000000000000014,,42448.0,400668.4,15.0,0.3500000000000014,3.630705394190886,-4.170905391658191,26711.22666666667,9.439040708631738
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,NICFC,NIC Asia Flexi CAP Fund,9.41,9.78,9.41,9.45,9.45,9.5,-0.05000000000000071,,10693.0,102710.52,25.0,0.3699999999999992,3.931987247608918,-0.5263157894736916,4108.4208,9.605397923875433
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,NICGF2,NIC ASIA Growth Fund-2,9.31,9.5,9.31,9.48,9.48,9.47,0.009999999999999787,,5001.0,47363.49,19.0,0.1899999999999995,2.040816326530607,0.10559662090812867,2492.8152631578946,9.470803839232152
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,NICL,Nepal Insurance Co. Ltd.,512.1,515.0,500.3,502.5,502.5,511.5,-9.0,,9555.0,4843119.7,101.0,14.699999999999989,2.8705330990040983,-1.7595307917888565,47951.68019801981,506.86757718472006
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,601.0,618.9,591.1,615.0,615.0,608.7,6.2999999999999545,,20125.0,12207845.5,255.0,27.799999999999955,4.625623960066548,1.0349926071956554,47873.90392156863,606.6010186335403
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,NICSF,NIC Asia Select Fund 30,9.3,9.4,9.27,9.3,9.3,9.3,0.0,,4500.0,41845.0,20.0,0.13000000000000078,1.3978494623655997,0.0,2092.25,9.29888888888889
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,NIFRA,Nepal Infrastructure Bank Limited,273.0,273.3,267.1,269.0,269.0,272.9,-3.8999999999999773,,113310.0,30522716.0,715.0,6.199999999999989,2.271062271062267,-1.429094906559171,42689.113286713284,269.37354161150824
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,NIL,Neco Insurance Limited,625.0,636.0,625.0,635.0,635.0,634.0,1.0,,16803.0,10572360.9,73.0,11.0,1.76,0.15772870662460567,144826.8616438356,629.1948402071059
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,NIMB,Nepal Investment Mega Bank Limited,220.0,220.0,210.7,213.7,213.7,216.1,-2.4000000000000057,,173460.0,37003727.5,631.0,9.300000000000011,4.227272727272732,-1.1105969458584015,58642.9912836767,213.3271503516661
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,166.2,166.2,157.1,163.3,163.3,163.0,0.30000000000001137,,8121.0,1282807.7,58.0,9.099999999999994,5.475330926594461,0.1840490797546082,22117.374137931034,157.96179041989902
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,NLG,NLG Insurance Company Ltd.,644.7,644.9,629.3,640.0,640.0,640.0,0.0,,11102.0,7029256.5,125.0,15.600000000000023,2.4197301070265276,0.0,56234.052,633.1522698612863
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,NLIC,Nepal Life Insurance Co. Ltd.,800.0,804.0,777.0,786.0,786.0,793.0,-7.0,,20343.0,16015262.4,208.0,27.0,3.375,-0.8827238335435058,76996.45384615385,787.2615838371921
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,NLICL,National Life Insurance Co. Ltd.,597.0,598.5,590.3,595.0,595.0,596.0,-1.0,,12040.0,7167070.3,70.0,8.200000000000045,1.3735343383584666,-0.16778523489932887,102386.71857142857,595.2716196013289
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,NMB,NMB Bank Limited,257.0,257.0,250.0,251.0,251.0,252.0,-1.0,,24529.0,6171164.9,154.0,7.0,2.7237354085603114,-0.3968253968253968,40072.499350649356,251.58648538464675
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,NMB50,NMB 50,10.27,10.36,10.27,10.36,10.36,10.4,-0.040000000000000924,,1400.0,14483.0,5.0,0.08999999999999986,0.876338851022394,-0.38461538461539346,2896.6,10.345
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,NMBHF2,NMB Hybrid Fund L- II,9.88,10.0,9.36,9.99,9.99,9.99,0.0,,6500.0,63244.0,31.0,0.6400000000000006,6.477732793522273,0.0,2040.1290322580646,9.729846153846154
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,NMBMF,NMB  Microfinance Bittiya Sanstha Ltd.,685.0,685.0,666.5,668.5,668.5,677.0,-8.5,,2824.0,1888285.5,21.0,18.5,2.7007299270072993,-1.255539143279173,89918.35714285714,668.6563385269122
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,NMFBS,National Laghubitta Bittiya Sanstha Limited,1151.0,1164.0,1147.0,1150.0,1150.0,1150.3,-0.2999999999999545,,6038.0,6944369.7,48.0,17.0,1.4769765421372718,-0.026080153003560338,144674.36875,1150.1109142100033
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,NMIC,Nepal Micro Insurance Company Limited,1226.0,1226.0,1192.0,1195.0,1195.0,1226.0,-31.0,,6238.0,7517670.0,144.0,34.0,2.7732463295269167,-2.528548123980424,52206.041666666664,1205.1410708560436
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,639.0,639.0,625.0,632.0,632.0,633.0,-1.0,,7325.0,4600927.4,73.0,14.0,2.190923317683881,-0.1579778830963665,63026.402739726036,628.1129556313994
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,NRIC,Nepal Reinsurance Company Limited,1079.0,1079.0,1020.0,1040.0,1040.0,1068.0,-28.0,,88515.0,91469396.8,839.0,59.0,5.4680259499536605,-2.6217228464419478,109021.92705601906,1033.3773575100265
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,NRM,Nepal Republic Media Limited,415.8,423.9,414.2,417.2,417.2,423.9,-6.699999999999989,,22867.0,9526737.4,180.0,9.699999999999989,2.33285233285233,-1.5805614531729155,52926.31888888889,416.6150959898544
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,NRN,NRN Infrastructure and Development Limited,1635.0,1637.5,1595.0,1604.0,1604.0,1627.0,-23.0,,139756.0,224795607.3,1162.0,42.5,2.599388379204893,-1.4136447449293177,193455.7722030981,1608.4862710724406
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,NSIF2,NMB Sulav Investment Fund - 2,10.74,11.0,10.74,10.87,10.87,10.95,-0.08000000000000007,,10865.0,118067.25,10.0,0.2599999999999998,2.420856610800743,-0.7305936073059367,11806.725,10.866751035434882
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,NSY,Nepal Life Samriddhi Lagani Yojana,9.72,9.73,9.62,9.72,9.72,9.91,-0.1899999999999995,,6930.0,67003.5,46.0,0.11000000000000121,1.1316872427983662,-1.917255297679107,1456.5978260869565,9.668614718614718
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,NTC,Nepal Doorsanchar Company Limited,890.0,890.0,875.5,880.0,880.0,879.8,0.20000000000004547,,18347.0,16149296.6,161.0,14.5,1.6292134831460674,0.022732439190730334,100306.1900621118,880.2145636888864
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,695.0,700.0,687.2,694.0,694.0,700.0,-6.0,,1843.0,1276950.4,37.0,12.799999999999955,1.8417266187050294,-0.8571428571428572,34512.17297297297,692.8651112316874
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,NWCL,Nepal Warehousing Company Limited ,823.2,836.8,817.0,829.7,829.7,840.0,-10.299999999999955,,2416.0,1995959.0,66.0,19.799999999999955,2.4052478134110733,-1.2261904761904707,30241.803030303032,826.1419701986755
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,NYADI,Nyadi Hydropower Limited,426.5,426.5,410.2,412.2,412.2,418.2,-6.0,,6014.0,2489778.6,87.0,16.30000000000001,3.8218053927315387,-1.4347202295552368,28618.14482758621,413.99710675091455
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,OHL,Oriental Hotels Limited,724.0,733.0,704.1,714.9,714.9,722.0,-7.100000000000023,,1787.0,1276235.0,26.0,28.899999999999977,3.9917127071823177,-0.9833795013850446,49085.96153846154,714.1773922775601
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,OMPL,Om Megashree Pharmaceuticals Limited,1290.0,1290.0,1266.0,1266.1,1266.1,1290.0,-23.90000000000009,,10734.0,13631127.0,149.0,24.0,1.8604651162790697,-1.8527131782945807,91484.07382550335,1269.9019005030743
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,PBD88,10% Prime Debenture 2088,1220.0,1260.0,1220.0,1260.0,1260.0,1240.1,19.90000000000009,,125.0,154625.0,5.0,40.0,3.278688524590164,1.6047092976372948,30925.0,1237.0
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,PCBL,Prime Commercial Bank Ltd.,255.9,255.9,247.2,247.5,247.5,252.9,-5.400000000000006,,65934.0,16443531.4,209.0,8.700000000000017,3.3997655334114953,-2.1352313167259807,78677.18373205741,249.39380896047564
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,PCIL,Palpa Cement Industries Limited,300.0,330.0,300.0,330.0,330.0,0.0,330.0,,250.0,81310.0,25.0,30.0,10.0,,3252.4,325.24
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,PFL,Pokhara Finance Ltd.,402.0,402.0,390.0,396.0,396.0,398.0,-2.0,,7887.0,3101104.7,70.0,12.0,2.9850746268656714,-0.5025125628140703,44301.49571428572,393.1919234182833
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,PHCL,Peoples Hydropower Company Limited,319.1,326.0,314.6,322.0,322.0,324.0,-2.0,,90519.0,28819016.3,497.0,11.399999999999977,3.5725477906612277,-0.6172839506172839,57985.94828973843,318.37532783172594
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,PMHPL,Panchakanya Mai Hydropower Ltd,351.9,378.9,351.9,366.0,366.0,359.0,7.0,,40034.0,14364555.8,198.0,27.0,7.672634271099745,1.9498607242339834,72548.26161616162,358.80890742868564
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,PMLI,Prabhu Mahalaxmi Life Insurance Limited,486.0,490.0,482.0,485.0,485.0,486.0,-1.0,,9912.0,4817272.4,189.0,8.0,1.646090534979424,-0.205761316872428,25488.213756613757,486.0040758676352
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,PPCL,Panchthar Power Compant Limited,417.6,417.6,397.0,407.0,407.0,409.9,-2.8999999999999773,,36284.0,14767087.6,101.0,20.600000000000023,4.932950191570886,-0.7074896316174621,146208.78811881188,406.986208797266
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,PPL,People's Power Limited,380.4,383.0,364.9,367.1,367.1,377.0,-9.899999999999977,,74438.0,27506956.6,295.0,18.100000000000023,4.758149316508945,-2.625994694960206,93243.9206779661,369.5284209677853
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,PRIN,Prabhu Insurance Ltd.,700.0,700.0,687.0,695.3,695.3,697.0,-1.7000000000000455,,7946.0,5483706.8,62.0,13.0,1.8571428571428572,-0.24390243902439676,88446.88387096774,690.1216712811478
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,PROFL,Progressive Finance Limited,460.0,460.0,452.8,454.1,454.1,462.0,-7.899999999999977,,6707.0,3058616.8,52.0,7.199999999999989,1.5652173913043455,-1.7099567099567052,58819.553846153845,456.033517220814
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,PRSF,Prabhu Smart Fund,12.15,13.31,12.15,12.79,12.79,12.37,0.41999999999999993,,53108.0,675886.92,29.0,1.1600000000000001,9.54732510288066,3.395311236863379,23306.44551724138,12.72664984559765
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,PRVU,Prabhu  Bank Limited,208.7,216.0,208.7,211.0,211.0,212.9,-1.9000000000000057,,151190.0,31925998.8,482.0,7.300000000000011,3.4978437949209447,-0.8924377642085513,66236.51203319502,211.16475163701304
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,PSF,Prabhu Select Fund,11.96,12.24,11.96,12.2,12.2,12.06,0.1399999999999988,,91315.0,1106153.55,52.0,0.27999999999999936,2.341137123745814,1.1608623548921955,21272.183653846154,12.113601817883152
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,PURE,Pure Energy Limited,947.1,947.1,917.0,925.0,925.0,947.1,-22.100000000000023,,21116.0,19566275.5,205.0,30.100000000000023,3.1781226903178146,-2.3334389188047746,95445.24634146341,926.6089931805266
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,RADHI,Radhi Bidyut Company Ltd,845.0,845.0,820.0,825.1,825.1,840.0,-14.899999999999977,,162553.0,134720842.2,514.0,25.0,2.9585798816568047,-1.7738095238095213,262102.80583657586,828.7810264959735
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,RAWA,Rawa Energy Development Limited,667.0,669.0,667.0,669.0,669.0,679.9,-10.899999999999977,,240.0,160244.5,14.0,2.0,0.29985007496251875,-1.6031769377849652,11446.035714285714,667.6854166666667
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,RBBF40,RBB Focus 40,9.58,9.77,9.58,9.6,9.6,9.6,0.0,,2100.0,20327.0,14.0,0.1899999999999995,1.9832985386221242,0.0,1451.9285714285713,9.67952380952381
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,RBCL,Rastriya Beema Company Limited,15500.0,15749.0,15251.0,15251.0,15251.0,15490.0,-239.0,,138.0,2122458.6,10.0,498.0,3.2129032258064516,-1.5429309231762427,212245.86000000002,15380.134782608697
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,RFPL,River Falls Power Limited,392.0,403.4,391.1,392.3,392.3,400.0,-7.699999999999989,,100706.0,39984914.6,390.0,12.299999999999955,3.1377551020408045,-1.9249999999999972,102525.42205128206,397.046001231307
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,RHGCL,Rapti Hydro And General Construction Limited,303.0,316.0,301.0,303.0,303.0,306.2,-3.1999999999999886,,52929.0,16141274.9,252.0,15.0,4.9504950495049505,-1.045068582625731,64052.67817460318,304.9608891156077
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,291.0,297.0,291.0,293.0,293.0,295.0,-2.0,,29559.0,8666644.1,188.0,6.0,2.0618556701030926,-0.6779661016949152,46099.17074468085,293.19814946378426
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,RIDI,Ridi Power Company Limited,372.0,385.0,368.8,371.0,371.0,372.0,-1.0,,1016874.0,381497832.8,2170.0,16.19999999999999,4.354838709677416,-0.2688172043010753,175805.4529032258,375.1672604472137
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,RLEL,Ridge Line Energy Limited,793.3,855.5,793.3,855.5,855.5,777.8,77.70000000000005,,1290.0,1102068.0,129.0,62.200000000000045,7.840665574183796,9.989714579583447,8543.162790697674,854.3162790697675
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,RLFL,Reliance Finance Ltd.,463.8,463.8,447.1,457.9,457.9,455.5,2.3999999999999773,,15729.0,7108290.2,95.0,16.69999999999999,3.6006899525657587,0.5268935236004341,74824.10736842106,451.92257613325705
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,RMF1,RBB Mutual Fund 1,9.87,9.87,9.68,9.71,9.71,9.87,-0.15999999999999837,,10400.0,101170.0,13.0,0.1899999999999995,1.9250253292806434,-1.621073961499477,7782.307692307692,9.727884615384616
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,RMF2,RBB Mutual Fund 2,10.25,10.38,10.22,10.22,10.22,10.05,0.16999999999999993,,16500.0,170361.0,6.0,0.16000000000000014,1.560975609756099,1.6915422885572133,28393.5,10.324909090909092
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,RNLI,Reliable Nepal Life Insurance Limited,474.0,475.0,467.5,468.0,468.0,475.0,-7.0,,18488.0,8687465.8,359.0,7.5,1.5822784810126582,-1.4736842105263157,24199.069080779947,469.89754435309396
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,717.0,717.0,695.0,703.1,703.1,705.0,-1.8999999999999773,,7725.0,5437432.7,79.0,22.0,3.0683403068340307,-0.26950354609928756,68828.26202531646,703.874783171521
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,RSML,Reliance Spinning Mills Limited,4375.1,4718.3,4375.1,4691.0,4691.0,4289.4,401.60000000000036,,93429.0,435952980.3,2361.0,343.1999999999998,7.844392128179923,9.362614817923262,184647.59860228718,4666.141993385351
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,RSY,Reliable Samriddhi Yojana,10.04,10.43,10.04,10.3,10.3,10.23,0.07000000000000028,,105500.0,1086738.0,43.0,0.39000000000000057,3.8844621513944286,0.684261974584558,25272.976744186046,10.30083412322275
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,RURU,Ru Ru Jalbidhyut Pariyojana Limited,679.9,679.9,667.0,672.0,672.0,671.1,0.8999999999999773,,16509.0,11090850.0,74.0,12.899999999999977,1.8973378438005557,0.13410818059901314,149876.35135135136,671.8062874795567
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,SABBL,Salapa Bikas Bank Limited,1527.0,1632.0,1495.0,1589.0,1589.0,1527.0,62.0,,46790.0,72248283.3,1481.0,137.0,8.97184020956123,4.060248853962016,48783.445847400406,1544.09667236589
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,SADBL,Shangrila Development Bank Ltd.,433.0,434.0,423.5,427.0,427.0,432.0,-5.0,,40520.0,17326465.4,189.0,10.5,2.424942263279446,-1.1574074074074074,91674.4201058201,427.6027986179664
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,SAGAR,Sagar Distillery Limited,1916.0,1990.0,1915.0,1929.9,1929.9,1949.0,-19.09999999999991,,27171.0,52697199.5,306.0,75.0,3.914405010438413,-0.9799897383273427,172213.0702614379,1939.4648522321593
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,SAGF,Sanima Growth Fund,10.1,10.3,10.1,10.3,10.3,10.22,0.08000000000000007,,53700.0,552801.0,18.0,0.20000000000000107,1.980198019801991,0.7827788649706464,30711.166666666668,10.294245810055866
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,SAHAS,Sahas Urja Limited,635.0,635.0,619.0,622.1,622.1,627.8,-5.699999999999932,,129814.0,81334100.8,735.0,16.0,2.5196850393700787,-0.9079324625676859,110658.64054421768,626.5433682037376
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,SAIL,Shreenagar Agritech Industries Limited,1322.0,1395.0,1314.0,1320.0,1320.0,1348.9,-28.90000000000009,,142633.0,192319666.2,1502.0,81.0,6.127080181543117,-2.1424864704574165,128042.3876165113,1348.3532296172693
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,SALICO,Sagarmatha Lumbini Insurance Co. Limited,623.9,623.9,608.1,614.9,614.9,617.0,-2.1000000000000227,,4363.0,2675409.7,35.0,15.799999999999955,2.532457124539182,-0.34035656401945263,76440.27714285714,613.2041485216595
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,SANIMA,Sanima Bank Limited,357.0,357.0,350.2,351.9,351.9,354.0,-2.1000000000000227,,68209.0,23983351.0,194.0,6.800000000000011,1.904761904761908,-0.5932203389830573,123625.52061855671,351.61563723262327
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,SANVI,Sanvi Energy Limited,812.9,812.9,761.1,776.9,776.9,797.0,-20.100000000000023,,71389.0,55130173.9,600.0,51.799999999999955,6.372247508918681,-2.521957340025097,91883.62316666666,772.2502612447296
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,SAPDBL,Saptakoshi Development Bank Ltd,894.9,895.0,869.0,879.0,879.0,894.9,-15.899999999999977,,42074.0,36706588.1,280.0,26.0,2.905352553357917,-1.776734830707339,131094.95750000002,872.429246090222
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,SARBTM,Sarbottam Cement Limited,875.0,888.0,865.2,880.0,880.0,875.0,5.0,,19829.0,17415948.4,157.0,22.799999999999955,2.6057142857142805,0.5714285714285714,110929.60764331209,878.306944374401
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,SBCF,Sunrise Bluechip Fund,9.81,9.81,9.65,9.74,9.74,9.99,-0.25,,84250.0,821923.5,28.0,0.16000000000000014,1.6309887869520912,-2.5025025025025025,29354.410714285714,9.755768545994066
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,SBI,Nepal SBI Bank Limited,415.0,415.0,400.0,407.0,407.0,408.8,-1.8000000000000114,,32030.0,13020813.0,109.0,15.0,3.614457831325301,-0.440313111545991,119457.0,406.5192944114892
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,SBID89,9% Nepal SBI Bank Rinpatra 2089,1132.1,1132.1,1132.1,1132.1,1132.1,1146.0,-13.900000000000091,,20.0,22642.0,1.0,0.0,0.0,-1.212914485165802,22642.0,1132.1
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,SBL,Siddhartha Bank Limited,404.0,404.0,389.8,393.0,393.0,397.0,-4.0,,102319.0,40081598.0,227.0,14.199999999999989,3.5148514851485118,-1.0075566750629723,176570.91629955947,391.73172138117064
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,SBLD2091,7.25% SBL Debenture 2091,1048.5,1069.0,1048.5,1069.0,1069.0,1058.1,10.900000000000091,,43.0,45454.5,2.0,20.5,1.95517405817835,1.0301483791702193,22727.25,1057.0813953488373
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,SCB,Standard Chartered Bank Limited,650.0,656.0,649.0,655.5,655.5,655.0,0.5,,24520.0,16041886.4,106.0,7.0,1.0769230769230769,0.07633587786259542,151338.55094339623,654.2368026101142
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,SEF,Siddhartha Equity Fund,9.85,10.0,9.85,9.9,9.9,9.9,0.0,,16334.0,162694.9,7.0,0.15000000000000036,1.5228426395939123,0.0,23242.12857142857,9.960505693645157
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,SFCL,Samriddhi Finance Company Limited,409.0,409.0,396.0,397.0,397.0,403.8,-6.800000000000011,,4621.0,1838257.3,37.0,13.0,3.1784841075794623,-1.684001981178804,49682.62972972973,397.8050854793335
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,SFEF,Sunrise Focused Equity Fund,9.92,10.05,9.92,10.05,10.05,10.11,-0.05999999999999872,,7500.0,74883.0,15.0,0.13000000000000078,1.3104838709677498,-0.5934718100890082,4992.2,9.9844
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,SGHC,Swet-Ganga Hydropower & Construction Limited ,413.2,414.9,400.0,408.7,408.7,413.2,-4.5,,70675.0,28759198.9,341.0,14.899999999999977,3.606001936108417,-1.0890609874152952,84337.826686217,406.92180969225325
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,SGIC,Sanima GIC Insurance Limited,492.1,496.0,492.0,495.7,495.7,499.5,-3.8000000000000114,,10237.0,5053035.1,145.0,4.0,0.812842918106076,-0.760760760760763,34848.51793103448,493.605069844681
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,SHEL,Singati Hydro Energy Limited,336.9,336.9,327.0,329.0,329.0,331.0,-2.0,,458027.0,151212570.3,1192.0,9.899999999999977,2.938557435440777,-0.6042296072507553,126856.1831375839,330.13898809458834
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,SHINE,Shine Resunga Development Bank Ltd.,419.0,419.9,410.0,413.0,413.0,419.0,-6.0,,43971.0,18275387.7,174.0,9.899999999999977,2.3627684964200424,-1.431980906921241,105030.96379310344,415.62365422664936
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,SHIVM,SHIVAM CEMENTS LTD,695.0,700.0,682.1,685.0,685.0,695.0,-10.0,,367225.0,252741592.2,1375.0,17.899999999999977,2.5755395683453206,-1.4388489208633095,183812.06705454545,688.2472386139287
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,SHL,Soaltee Hotel Limited,510.0,512.0,495.0,501.0,501.0,509.0,-8.0,,67873.0,34107983.5,167.0,17.0,3.3333333333333335,-1.5717092337917484,204239.42215568863,502.5265348518557
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1547.2,1551.0,1547.0,1551.0,1551.0,1575.0,-24.0,,190.0,294057.0,11.0,4.0,0.25853154084798347,-1.5238095238095237,26732.454545454544,1547.6684210526316
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,SHPC,Sanima Mai Hydropower Ltd.,535.0,539.0,525.6,530.0,530.0,536.2,-6.2000000000000455,,47536.0,25187129.4,242.0,13.399999999999977,2.5046728971962575,-1.1562849682954206,104079.047107438,529.8537823964995
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,SICL,Shikhar Insurance Co. Ltd.,640.0,640.0,628.2,639.3,639.3,632.0,7.2999999999999545,,21600.0,13646515.2,74.0,11.799999999999955,1.843749999999993,1.1550632911392333,184412.36756756756,631.7831111111111
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,SIFC,Shree Investment Finance Co. Ltd.,562.0,569.8,550.1,564.9,564.9,564.7,0.1999999999999318,,15758.0,8804023.4,83.0,19.699999999999932,3.5053380782918033,0.035417035594108685,106072.57108433735,558.701827643102
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,SIGS2,Siddhartha Investment Growth Scheme - 2,10.05,10.06,10.05,10.06,10.06,10.03,0.030000000000001137,,6500.0,65341.0,7.0,0.009999999999999787,0.09950248756218692,0.29910269192423866,9334.42857142857,10.052461538461538
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,SIGS3,Siddhartha Investment Growth Scheme 3,10.5,10.5,10.35,10.38,10.38,10.49,-0.10999999999999943,,2000.0,20863.0,10.0,0.15000000000000036,1.428571428571432,-1.0486177311725398,2086.3,10.4315
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,SIKLES,Sikles Hydropower Limited,620.0,620.0,609.2,613.0,613.0,619.0,-6.0,,7357.0,4518801.7,92.0,10.799999999999955,1.7419354838709604,-0.9693053311793215,49117.409782608695,614.2179828734539
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,SINDU,Sindhu Bikash Bank Ltd,765.0,784.9,760.0,761.0,761.0,780.0,-19.0,,26801.0,20637993.2,202.0,24.899999999999977,3.2549019607843106,-2.435897435897436,102168.28316831683,770.0456400880564
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,SIPD,Shikhar power Development Limited,284.3,312.7,284.3,312.7,312.7,0.0,312.7,,140.0,42647.0,14.0,28.399999999999977,9.989447766443888,,3046.214285714286,304.62142857142857
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,318.1,325.0,318.0,318.2,318.2,324.0,-5.800000000000011,,35120.0,11256447.0,187.0,7.0,2.2005658597925177,-1.790123456790127,60194.90374331551,320.5138667425968
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,SJLIC,SuryaJyoti Life Insurance Company Limited,449.0,450.0,440.0,445.0,445.0,448.0,-3.0,,26699.0,11837875.6,202.0,10.0,2.2271714922048997,-0.6696428571428571,58603.34455445544,443.3827334357092
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,780.0,780.0,771.2,774.0,774.0,780.0,-6.0,,12147.0,9403811.3,121.0,8.799999999999955,1.1282051282051224,-0.7692307692307693,77717.44876033059,774.1673911253808
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,SKHEL,Suryakunda Hydro Electric Limited,750.0,810.2,750.0,810.2,810.2,736.6,73.60000000000002,,770.0,622358.0,77.0,60.200000000000045,8.026666666666673,9.991854466467556,8082.571428571428,808.2571428571429
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,SKHL,Super Khudi Hydropower Limited,959.8,1035.1,959.8,1035.1,1035.1,941.0,94.09999999999991,,8860.0,9167630.0,886.0,75.29999999999995,7.845384455094807,9.999999999999991,10347.212189616253,1034.7212189616253
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,830.0,840.0,825.1,831.0,831.0,840.0,-9.0,,5150.0,4296004.4,87.0,14.899999999999977,1.7951807228915637,-1.0714285714285714,49379.36091954023,834.1756116504855
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1327.1,1379.0,1300.0,1323.0,1323.0,1354.0,-31.0,,1955.0,2569023.7,51.0,79.0,5.9528294778087565,-2.2895125553914326,50373.0137254902,1314.0786189258313
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,SLCF,Sanima Large Cap Fund,9.72,9.96,9.72,9.96,9.96,9.91,0.05000000000000071,,8550.0,84523.0,13.0,0.2400000000000002,2.469135802469138,0.5045408678102997,6501.7692307692305,9.885730994152047
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,810.0,810.0,791.5,791.5,791.5,809.0,-17.5,,7155.0,5708953.9,102.0,18.5,2.2839506172839505,-2.1631644004944377,55970.13627450981,797.8971208944795
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,SMB,Support Microfinance Bittiya Sanstha Ltd.,1829.0,1837.0,1811.5,1836.0,1836.0,1829.0,7.0,,407.0,739225.4,15.0,25.5,1.3942044833242209,0.38272279934390374,49281.693333333336,1816.278624078624
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1717.1,1735.0,1713.0,1735.0,1735.0,1747.0,-12.0,,3005.0,5171063.6,44.0,22.0,1.2812299807815504,-0.6868918145392101,117524.17272727271,1720.8198336106489
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,SMH,Super Mai Hydropower Limited,616.0,616.0,605.0,610.0,610.0,615.9,-5.899999999999977,,9502.0,5794709.8,100.0,11.0,1.7857142857142856,-0.9579477187855135,57947.098,609.8410650389392
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,SMHL,Super Madi Hydropower Limited,515.0,515.9,502.5,505.0,505.0,509.0,-4.0,,105971.0,53819740.9,471.0,13.399999999999977,2.6019417475728113,-0.7858546168958742,114266.96581740976,507.87235092619676
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,SMJC,Sagarmatha Jalabidhyut Company Limited,499.8,515.0,483.0,501.9,501.9,490.0,11.899999999999977,,91370.0,45987743.7,391.0,32.0,6.402561024409764,2.428571428571424,117615.7127877238,503.3133818540002
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,893.0,893.0,865.0,878.9,878.9,879.0,-0.10000000000002274,,3127.0,2729200.5,40.0,28.0,3.135498320268757,-0.011376564277590755,68230.0125,872.7855772305725
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,SNLI,Sun Nepal Life Insurance Company Limited,475.0,475.0,461.3,464.0,464.0,467.9,-3.8999999999999773,,33642.0,15602514.1,356.0,13.699999999999989,2.884210526315787,-0.8335114340671036,43827.28679775281,463.7808126746329
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,SOHL,Solu Hydropower Limited,767.6,800.0,765.0,769.0,769.0,752.6,16.399999999999977,,469480.0,368202089.7,15180.0,35.0,4.559666492965086,2.179112410310919,24255.73713438735,784.2764115617279
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,SONA,Sonapur Minerals And Oil Limited,460.0,464.0,452.3,460.3,460.3,460.0,0.30000000000001137,,110798.0,50673173.3,502.0,11.699999999999989,2.5434782608695627,0.0652173913043503,100942.57629482071,457.3473645733677
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,SPC,Samling Power Company Limited,495.0,508.9,483.0,497.0,497.0,504.8,-7.800000000000011,,11753.0,5781287.3,123.0,25.899999999999977,5.232323232323228,-1.54516640253566,47002.33577235772,491.89885986556624
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,SPDL,Synergy Power Development Ltd.,425.0,428.0,417.0,418.8,418.8,425.0,-6.199999999999989,,100991.0,42434449.0,295.0,11.0,2.588235294117647,-1.458823529411762,143845.58983050848,420.1805012327831
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,SPHL,Sayapatri Hydropower Limited,535.0,539.0,530.0,538.5,538.5,545.0,-6.5,,4579.0,2449503.0,43.0,9.0,1.6822429906542056,-1.1926605504587156,56965.186046511626,534.9427822668705
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,SPIL,Siddhartha Premier Insurance Limited,710.0,720.0,710.0,720.0,720.0,715.0,5.0,,27156.0,19355101.8,61.0,10.0,1.4084507042253522,0.6993006993006993,317296.75081967213,712.7375828546178
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,SPL,Shuvam Power Limited,719.0,728.1,715.0,724.9,724.9,726.9,-2.0,,3075.0,2214696.9,58.0,13.100000000000023,1.8219749652294885,-0.2751410097675059,38184.42931034483,720.2266341463414
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,SRLI,Sanima Reliance Life Insurance Limited,401.0,405.0,396.0,402.0,402.0,401.0,1.0,,36369.0,14605891.0,313.0,9.0,2.2443890274314215,0.24937655860349126,46664.18849840255,401.60276609200145
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,SSHL,Shiva Shree Hydropower Ltd,231.8,231.8,219.7,223.3,223.3,227.3,-4.0,,568790.0,126948249.0,1397.0,12.100000000000023,5.220017256255402,-1.759788825340959,90872.04652827488,223.1900156472512
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,STC,Salt Trading Corporation,5765.0,5820.0,5740.0,5790.0,5790.0,5818.9,-28.899999999999636,,1533.0,8825696.0,29.0,80.0,1.3876843018213356,-0.49665744384676896,304334.3448275862,5757.140247879974
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2711.0,2715.0,2670.0,2700.0,2700.0,2760.0,-60.0,,1365.0,3678078.0,62.0,45.0,1.6599040944300998,-2.1739130434782608,59323.83870967742,2694.5626373626374
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,765.0,765.0,743.0,750.0,750.0,757.0,-7.0,,4729.0,3552999.7,59.0,22.0,2.8758169934640523,-0.9247027741083224,60220.333898305085,751.3215690420808
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,707.9,707.9,678.0,688.8,688.8,697.8,-9.0,,1050.0,718791.0,20.0,29.899999999999977,4.223760418138152,-1.2897678417884781,35939.55,684.5628571428572
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,SYPNL,SY Panel Nepal Limited,1885.0,1922.0,1830.0,1849.0,1849.0,1885.0,-36.0,,131213.0,244429989.8,1619.0,92.0,4.880636604774536,-1.909814323607427,150975.90475602224,1862.8488777788787
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,TAMOR,Sanima Middle Tamor Hydropower Limited,450.0,450.0,443.2,443.7,443.7,447.1,-3.400000000000034,,103386.0,46090418.5,327.0,6.800000000000011,1.5111111111111135,-0.7604562737642662,140949.29204892967,445.8090892383882
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,TPC,Terhathum Power Company Limited,393.0,400.0,391.0,392.6,392.6,399.5,-6.899999999999977,,80666.0,31863770.6,278.0,9.0,2.2900763358778624,-1.7271589486858516,114617.87985611512,395.00868519574544
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,TRH,Taragaon Regency Hotel Limited,756.2,765.0,756.2,765.0,765.0,766.0,-1.0,,1137.0,861749.4,13.0,8.799999999999955,1.1637133033588936,-0.13054830287206268,66288.4153846154,757.9150395778364
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,TSHL,Three Star Hydropower Limited,714.0,714.0,687.0,695.0,695.0,700.0,-5.0,,1645.0,1140503.9,24.0,27.0,3.7815126050420167,-0.7142857142857143,47520.99583333333,693.3154407294833
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,TTL,Trade Tower Limited,893.0,899.9,860.0,870.0,870.0,892.0,-22.0,,47562.0,41534369.0,552.0,39.89999999999998,4.4680851063829765,-2.4663677130044843,75243.42210144928,873.2679239729196
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,TVCL,Trishuli Jal Vidhyut Company Limited ,595.0,598.9,583.1,584.0,584.0,599.9,-15.899999999999977,,21143.0,12470883.9,152.0,15.799999999999955,2.655462184873942,-2.6504417402900446,82045.28881578948,589.8351180059594
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,UAIL,United Ajod Insurance Limited,465.0,467.0,455.7,466.0,466.0,465.0,1.0,,12115.0,5564752.4,106.0,11.300000000000011,2.4301075268817227,0.21505376344086022,52497.6641509434,459.3274783326455
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,UHEWA,Upper Hewakhola Hydropower Company Limited,596.0,602.8,588.0,599.0,599.0,602.4,-3.3999999999999773,,25016.0,14843784.9,141.0,14.799999999999955,2.4832214765100598,-0.564409030544485,105275.07021276596,593.371638151583
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,3150.0,3150.0,2974.5,3070.0,3070.0,3095.0,-25.0,,3818.0,11659639.1,78.0,175.5,5.571428571428571,-0.8077544426494345,149482.55256410255,3053.8604243059194
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,ULHC,Upper Lohore Khola Hydropower Company Limited,515.0,531.0,515.0,530.0,530.0,523.7,6.2999999999999545,,27842.0,14533647.8,135.0,16.0,3.1067961165048543,1.2029788046591472,107656.65037037038,522.0044465196466
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,UMHL,United Modi Hydropower Ltd.,625.0,640.0,618.0,637.5,637.5,622.0,15.5,,123190.0,77369713.7,592.0,22.0,3.52,2.491961414790997,130692.08395270271,628.0519011283384
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,UMRH,United IDI Mardi RB Hydropower Limited.,545.5,550.0,540.0,543.1,543.1,549.0,-5.899999999999977,,6286.0,3410404.7,67.0,10.0,1.833180568285976,-1.0746812386156606,50901.562686567166,542.5397231944003
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,UNHPL,Union Hydropower Limited,532.2,532.2,513.09,525.0,525.0,522.0,3.0,,149858.0,77977060.59,446.0,19.110000000000014,3.590755355129653,0.5747126436781609,174836.4587219731,520.3396588103404
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,UNL,Unilever Nepal Limited,47099.0,47100.0,47099.0,47100.0,47100.0,47099.0,1.0,,30.0,1412980.0,2.0,1.0,0.0021231873288180218,0.0021231873288180218,706490.0,47099.333333333336
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1630.0,1650.0,1605.0,1610.0,1610.0,1636.9,-26.90000000000009,,2266.0,3666282.7,50.0,45.0,2.7607361963190185,-1.64335023520069,73325.65400000001,1617.9535304501326
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,UPCL,UNIVERSAL POWER COMPANY LTD,395.0,395.0,383.8,385.0,385.0,393.0,-8.0,,124880.0,48331458.3,527.0,11.199999999999989,2.835443037974681,-2.035623409669211,91710.54705882352,387.0232086803331
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,UPPER,Upper Tamakoshi Hydropower Ltd,217.9,217.9,212.2,213.0,213.0,216.5,-3.5,,314264.0,67271383.1,1255.0,5.700000000000017,2.6158788435062035,-1.6166281755196306,53602.69569721115,214.06009947050885
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,USHEC,Upper Solu Hydro Electric Company Limited,506.0,508.0,502.0,507.5,507.5,509.0,-1.5,,21397.0,10821463.5,117.0,6.0,1.185770750988142,-0.29469548133595286,92491.14102564103,505.74676356498577
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,USHL,Upper Syange Hydropower Limited,698.8,717.0,684.9,700.0,700.0,713.0,-13.0,,4809.0,3328522.5,65.0,32.10000000000002,4.593589009730971,-1.8232819074333801,51208.03846153846,692.1444167186526
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1400.0,1410.0,1370.0,1387.0,1387.0,1410.0,-23.0,,5266.0,7280307.0,93.0,40.0,2.857142857142857,-1.6312056737588652,78282.87096774194,1382.5117736422333
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,787.4,795.0,765.6,781.0,781.0,772.1,8.899999999999977,,9728.0,7598252.7,262.0,29.399999999999977,3.733807467614932,1.1527004274057735,29000.964503816795,781.0703844572369
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,VLUCL,Vision Lumbini Urja Company Limited ,537.0,542.1,532.0,538.0,538.0,542.1,-4.100000000000023,,4990.0,2677647.5,79.0,10.100000000000023,1.8808193668528908,-0.7563180225050771,33894.27215189873,536.6027054108216
+2026-04-12T08:15:22+00:00,2026-04-12T14:00:22+05:45,2026-04-12,14:00:22,1775981722,6,8,14,nepse_official,CLOSE,2026-04-10,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1550.1,1550.1,1507.3,1514.0,1514.0,1535.0,-21.0,,506.0,767951.2,17.0,42.799999999999955,2.761112186310558,-1.3680781758957654,45173.6,1517.690118577075
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,1021.0,1050.0,988.0,998.0,998.0,1002.0,-4.0,,3050.0,3054618.3,69.0,62.0,6.072477962781587,-0.39920159680638717,44269.830434782605,1001.5141967213115
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,ADBL,Agricultural Development Bank Limited,322.8,322.8,313.1,316.5,316.5,317.6,-1.1000000000000227,,47257.0,14957745.2,189.0,9.699999999999989,3.0049566294919416,-0.34634760705290385,79141.50899470899,316.51914425376134
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,ADBLD83,10.35% Agricultural Bank Debenture 2083,1052.7,1055.0,1051.0,1055.0,1055.0,1063.7,-8.700000000000045,,250.0,263055.0,6.0,4.0,0.3799753016053956,-0.8178997837736247,43842.5,1052.22
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,AHL,Asian Hydropower Limited,526.0,536.0,514.0,536.0,536.0,526.0,10.0,,17797.0,9272921.7,136.0,22.0,4.182509505703422,1.9011406844106464,68183.24779411765,521.0384727763105
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,AHPC,Arun Valley Hydropower Development Co. Ltd.,297.5,297.5,288.3,290.0,290.0,295.0,-5.0,,248446.0,72405918.3,688.0,9.199999999999989,3.092436974789912,-1.694915254237288,105241.16031976744,291.4352346183879
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,408.0,415.0,400.0,406.0,406.0,400.0,6.0,,771206.0,314619140.5,1277.0,15.0,3.6764705882352944,1.5,246373.64173844949,407.9573298184921
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,AKPL,Arun Kabeli Power Ltd.,280.0,284.0,274.0,276.0,276.0,282.0,-6.0,,225775.0,62884930.8,726.0,10.0,3.571428571428571,-2.127659574468085,86618.36198347107,278.52920296755616
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1154.4,1197.9,1142.0,1161.9,1161.9,1177.9,-16.0,,9656.0,11132361.4,202.0,55.90000000000009,4.8423423423423495,-1.358349605229646,55110.700000000004,1152.8957539353771
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,ALICL,Asian Life Insurance Co. Limited,470.0,470.0,462.0,469.8,469.8,466.0,3.8000000000000114,,31943.0,14883998.5,177.0,8.0,1.702127659574468,0.8154506437768265,84090.38700564971,465.9549353535986
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,6128.6,6399.8,6128.6,6368.1,6368.1,6128.6,239.5,,552.0,3453465.6,39.0,271.1999999999998,4.425154195085335,3.907907189243873,88550.40000000001,6256.278260869565
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,API,Api Power Company Ltd.,354.0,355.0,346.0,351.0,351.0,352.2,-1.1999999999999886,,571583.0,200065133.4,1227.0,9.0,2.5423728813559325,-0.3407155025553631,163052.2684596577,350.01939070966074
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1158.4,1224.0,1158.4,1198.7,1198.7,1182.0,16.700000000000045,,19577.0,23390152.5,261.0,65.59999999999991,5.662983425414357,1.4128595600676859,89617.44252873563,1194.777161975788
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,BANDIPUR,Bandipur Cablecar and Tourism Limited,942.4,942.4,891.2,902.1,902.1,924.0,-21.899999999999977,,83512.0,75735552.2,1108.0,51.19999999999993,5.43293718166383,-2.3701298701298676,68353.38646209387,906.8822708113804
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,BARUN,Barun Hydropower Co. Ltd.,376.9,376.9,366.0,367.8,367.8,377.0,-9.199999999999989,,127441.0,47170828.3,500.0,10.899999999999977,2.8920137967630613,-2.440318302387265,94341.65659999999,370.13856058882146
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,BBC,Bishal Bazar Company Limited,4960.0,5006.7,4857.0,4857.0,4857.0,4912.0,-55.0,,712.0,3493287.0,52.0,149.69999999999982,3.018145161290319,-1.1197068403908794,67178.59615384616,4906.301966292135
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,BEDC,Bhugol Energy Development Company Limited,447.0,455.9,444.0,450.8,450.8,454.7,-3.8999999999999773,,13033.0,5839964.6,124.0,11.899999999999977,2.662192393736013,-0.8577083791510837,47096.48870967742,448.0905854369677
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,BFC,Best Finance Company Ltd.,471.0,477.0,465.3,470.0,470.0,472.2,-2.1999999999999886,,14384.0,6747211.5,93.0,11.699999999999989,2.484076433121017,-0.46590427784836697,72550.66129032258,469.0775514460512
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,BGWT,Bhagawati Hydropower Development Company Limited,735.1,740.0,731.2,733.0,733.0,742.0,-9.0,,1190.0,876340.6,26.0,8.799999999999955,1.1971160386341932,-1.2129380053908356,33705.407692307694,736.4206722689075
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,BHCL,Bikash Hydropower Company Limited,580.0,583.0,560.0,562.0,562.0,574.0,-12.0,,49888.0,28305801.7,543.0,23.0,3.9655172413793105,-2.0905923344947737,52128.5482504604,567.386980837075
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,BHDC,Bindhyabasini Hydropower Development Company Limited,478.0,485.0,468.6,475.8,475.8,478.0,-2.1999999999999886,,40533.0,19318840.7,189.0,16.399999999999977,3.4309623430962297,-0.4602510460251022,102216.08835978835,476.62005526361236
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,BHL,Balephi Hydropower Limited,235.0,237.0,226.9,230.0,230.0,235.0,-5.0,,368735.0,85047926.7,1227.0,10.099999999999994,4.2978723404255295,-2.127659574468085,69313.71369193154,230.64782757264703
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,BHPL,Barahi Hydropower Public Limited,580.0,580.0,552.0,560.0,560.0,570.0,-10.0,,13276.0,7415713.3,139.0,28.0,4.827586206896552,-1.7543859649122806,53350.45539568345,558.5803931907201
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,BJHL,Bhujung Hydropower Limited,1105.1,1191.8,1105.0,1191.8,1191.8,1083.5,108.29999999999995,,19720.0,23447913.5,1089.0,86.79999999999995,7.854492806080894,9.99538532533456,21531.60101010101,1189.04226673428
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,353.0,353.0,348.5,350.0,350.0,351.5,-1.5,,9044.0,3168615.5,98.0,4.5,1.2747875354107647,-0.42674253200568996,32332.811224489797,350.35553958425476
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,BNL,Bottlers Nepal (Balaju) Limited,15380.0,15380.0,15369.0,15369.0,15369.0,15083.0,286.0,,45.0,691990.0,4.0,11.0,0.07152145643693107,1.8961745010939466,172997.5,15377.555555555555
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,BNT,Bottlers Nepal (Terai) Limited,11800.0,11800.0,11620.2,11800.0,11800.0,11800.0,0.0,,125.0,1467807.0,6.0,179.79999999999927,1.5237288135593159,0.0,244634.5,11742.456
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,BPCL,Butwal Power Company Limited,715.0,725.0,705.4,723.0,723.0,715.0,8.0,,68641.0,49243933.6,327.0,19.600000000000023,2.7412587412587444,1.118881118881119,150593.06911314986,717.4128232397547
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,BUNGAL,Bungal Hydro Limited,640.0,640.0,612.7,622.9,622.9,633.0,-10.100000000000023,,19547.0,12148342.2,347.0,27.299999999999955,4.265624999999993,-1.5955766192733054,35009.631700288184,621.493947920397
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,C30MF,Citizens Super 30 Mutual Fund,10.01,10.01,10.01,10.01,10.01,10.18,-0.16999999999999993,,200.0,2002.0,2.0,0.0,0.0,-1.6699410609037322,1001.0,10.01
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,929.0,948.0,911.0,918.0,918.0,930.0,-12.0,,35512.0,32798658.4,352.0,37.0,3.982777179763186,-1.2903225806451613,93178.00681818182,923.5936697454381
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,CBLD88,Civil Bank Debenture 2088,1275.0,1325.0,1275.0,1325.0,1325.0,1275.0,50.0,,789.0,1034354.0,11.0,50.0,3.9215686274509802,3.9215686274509802,94032.18181818182,1310.9683143219265
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,CFCL,Central Finance Co. Ltd.,542.0,547.5,521.5,529.9,529.9,537.0,-7.100000000000023,,11951.0,6316347.7,71.0,26.0,4.797047970479705,-1.3221601489757955,88962.64366197183,528.5204334365325
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,CGH,Chandragiri Hills Limited,825.0,835.0,825.0,826.0,826.0,836.0,-10.0,,24587.0,20387576.1,176.0,10.0,1.2121212121212122,-1.1961722488038278,115838.50056818183,829.2014519868223
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,CHCL,Chilime Hydropower Company Limited,498.0,503.0,485.0,493.0,493.0,495.0,-2.0,,62674.0,30785521.7,187.0,18.0,3.614457831325301,-0.40404040404040403,164628.45828877005,491.20084405016433
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,CHDC,CEDB Holdings Limited,2518.0,2518.0,2423.0,2449.9,2449.9,2469.0,-19.09999999999991,,34201.0,83520549.4,277.0,95.0,3.772835583796664,-0.7735925475901138,301518.22888086643,2442.0499225168855
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,CHL,Chhyangdi Hydropower Ltd.,305.0,305.0,295.2,300.9,300.9,304.8,-3.900000000000034,,65944.0,19706962.4,277.0,9.800000000000011,3.2131147540983647,-1.2795275590551292,71144.26859205775,298.84390391847626
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,CIT,Citizen Investment Trust,1790.0,1803.9,1783.0,1793.0,1793.0,1800.0,-7.0,,5200.0,9341453.0,96.0,20.90000000000009,1.1675977653631335,-0.3888888888888889,97306.80208333333,1796.4332692307692
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,CITY,City Hotel Limited,482.9,482.9,472.0,474.0,474.0,481.0,-7.0,,9914.0,4693233.8,118.0,10.899999999999977,2.2571961068544164,-1.4553014553014554,39773.16779661017,473.39457333064354
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,CIZBD90,10% Citizens Bank Debenture 2090,1216.0,1216.0,1216.0,1216.0,1216.0,1240.0,-24.0,,25.0,30400.0,1.0,0.0,0.0,-1.935483870967742,30400.0,1216.0
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,CKHL,Chirkhwa Hydropower Limited ,686.0,727.0,683.0,700.0,700.0,699.0,1.0,,1421.0,992338.7,57.0,44.0,6.41399416909621,0.14306151645207438,17409.450877192983,698.3382828993666
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,CLI,Citizen Life Insurance Company Limited,472.0,475.0,465.0,468.5,468.5,472.0,-3.5,,9688.0,4544617.7,210.0,10.0,2.11864406779661,-0.7415254237288136,21641.036666666667,469.0976156069364
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,CMF2,CITIZENS MUTUAL FUND 2,10.39,10.39,10.03,10.21,10.21,10.19,0.02000000000000135,,3600.0,36857.8,6.0,0.3600000000000012,3.4648700673724853,0.1962708537782272,6142.966666666667,10.238277777777778
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,CORBL,Corporate Development Bank Limited,1773.0,1890.0,1772.0,1869.0,1869.0,1808.1,60.90000000000009,,11053.0,20171207.7,145.0,118.0,6.655386350817823,3.368176538908251,139111.7772413793,1824.9531982267258
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,CREST,Crest Micro Life Insurance Limited,1339.0,1339.0,1277.0,1312.8,1312.8,1323.0,-10.200000000000045,,8282.0,10726893.1,189.0,62.0,4.630321135175504,-0.7709750566893459,56756.04814814815,1295.2056387346051
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,CSY,Citizens Santulit Yojana,9.68,9.68,9.49,9.54,9.54,9.68,-0.14000000000000057,,10442.0,100407.0,47.0,0.1899999999999995,1.9628099173553668,-1.446280991735543,2136.31914893617,9.615686650067037
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1600.0,1600.0,1538.0,1570.0,1570.0,1569.0,1.0,,1149.0,1801759.0,40.0,62.0,3.875,0.06373486297004462,45043.975,1568.1105308964318
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,CZBIL,Citizens Bank International Limited,211.0,214.9,210.0,211.0,211.0,214.4,-3.4000000000000057,,89925.0,18977974.8,215.0,4.900000000000006,2.3222748815165906,-1.5858208955223905,88269.65023255814,211.04225521267725
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,850.0,859.0,843.0,846.1,846.1,852.0,-5.899999999999977,,7022.0,5952259.7,102.0,16.0,1.8823529411764703,-0.6924882629107955,58355.487254901964,847.6587439475933
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,DHEL,Daramkhola Hydro Energy Limited,680.0,680.0,646.0,656.0,656.0,669.0,-13.0,,32500.0,21360969.2,500.0,34.0,5.0,-1.9431988041853512,42721.9384,657.2605907692307
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,DHPL,Dibyashwori Hydropower Ltd.,312.0,323.0,306.0,314.0,314.0,317.0,-3.0,,9455.0,2930964.4,83.0,17.0,5.448717948717949,-0.9463722397476341,35312.82409638554,309.9909465891063
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1337.0,1355.0,1292.0,1310.1,1310.1,1337.0,-26.90000000000009,,1089.0,1419486.9,22.0,63.0,4.712041884816754,-2.0119670905011287,64522.13181818181,1303.4774104683195
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,DOLTI,Dolti Power Company Limited,463.0,475.0,460.2,470.0,470.0,472.0,-2.0,,5841.0,2716584.5,95.0,14.800000000000011,3.1965442764578853,-0.423728813559322,28595.626315789475,465.0889402499572
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,DORDI,Dordi Khola Jal Bidyut Company Limited,294.0,297.0,291.2,292.1,292.1,296.1,-4.0,,112098.0,32865501.0,355.0,5.800000000000011,1.9727891156462625,-1.3508949679162445,92578.87605633803,293.1854359578226
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,EBL,Everest Bank Limited,707.8,707.9,697.1,699.0,699.0,700.0,-1.0,,25439.0,17807316.8,137.0,10.799999999999955,1.5258547612319802,-0.14285714285714285,129980.41459854016,700.0006604033177
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,EBLD91,Everest Bank Limited Debenture 2091,1100.0,1100.0,1100.0,1100.0,1100.0,1097.5,2.5,,25.0,27500.0,1.0,0.0,0.0,0.22779043280182232,27500.0,1100.0
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,EDBL,Excel Development Bank Ltd.,597.0,597.0,590.1,591.8,591.8,597.0,-5.2000000000000455,,7086.0,4194939.6,51.0,6.899999999999977,1.155778894472358,-0.8710217755443962,82253.71764705882,592.0038950042336
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,EHPL,Eastern Hydropower Limited,420.0,427.0,416.0,418.0,418.0,419.0,-1.0,,19741.0,8266263.7,158.0,11.0,2.619047619047619,-0.23866348448687352,52318.1246835443,418.73581378856187
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,ENL,Emerging Nepal Limited,910.0,910.0,904.6,905.0,905.0,923.0,-18.0,,1781.0,1613379.0,26.0,5.399999999999977,0.593406593406591,-1.9501625135427951,62053.03846153846,905.8837731611454
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,846.0,860.0,826.1,831.1,831.1,846.0,-14.899999999999977,,26883.0,22513470.7,187.0,33.89999999999998,4.0070921985815575,-1.761229314420801,120392.89144385027,837.4612468846483
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,1169.9,1169.9,1134.0,1160.0,1160.0,1150.0,10.0,,10664.0,12345928.6,129.0,35.90000000000009,3.0686383451577135,0.8695652173913043,95704.87286821705,1157.7202363090773
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,GBBL,Garima Bikas Bank Limited,417.0,417.0,411.1,412.0,412.0,415.1,-3.1000000000000227,,33216.0,13720597.2,158.0,5.899999999999977,1.414868105515582,-0.746807998072759,86839.22278481012,413.0719291907514
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,GBILD84/85,"Global IME Bank Debenture, 2084/85",1147.0,1215.0,1147.0,1215.0,1215.0,1147.0,68.0,,121.0,146670.0,5.0,68.0,5.928509154315606,5.928509154315606,29334.0,1212.1487603305786
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,GBILD86/87,Global IME Bank Limited Debenture 2086/87,1079.0,1079.0,1079.0,1079.0,1079.0,1095.0,-16.0,,50.0,53950.0,1.0,0.0,0.0,-1.461187214611872,53950.0,1079.0
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,GBIME,Global IME Bank Limited,240.0,243.0,234.0,237.9,237.9,240.0,-2.0999999999999943,,195135.0,46349870.0,580.0,9.0,3.75,-0.8749999999999977,79913.56896551725,237.52719911855894
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,GBIMESY2,Global IME Sammunat Yojana -2,9.37,9.56,9.3,9.37,9.37,9.56,-0.19000000000000128,,1800.0,16878.0,16.0,0.2599999999999998,2.774813233724651,-1.987447698744783,1054.875,9.376666666666667
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,775.1,790.0,775.1,784.4,784.4,790.0,-5.600000000000023,,2288.0,1787773.6,42.0,14.899999999999977,1.9223326022448688,-0.7088607594936738,42566.038095238095,781.3695804195804
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,GCIL,Ghorahi Cement Industry Limited,449.8,449.8,435.0,440.0,440.0,441.0,-1.0,,37544.0,16541460.4,282.0,14.800000000000011,3.2903512672298825,-0.22675736961451248,58657.660992907804,440.58865331344555
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,GFCL,Goodwill Finance Limited,652.0,659.9,643.1,648.1,648.1,654.0,-5.899999999999977,,29762.0,19375285.0,132.0,16.799999999999955,2.5766871165644103,-0.9021406727828711,146782.46212121213,651.0074927760231
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,GHL,Ghalemdi Hydro Limited,260.0,263.0,253.7,256.0,256.0,258.5,-2.5,,263522.0,68073303.2,570.0,9.300000000000011,3.576923076923081,-0.9671179883945842,119426.84771929825,258.32113903203526
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,GIBF1,Global IME Balanced Fund-1,11.08,11.5,11.08,11.13,11.13,11.3,-0.16999999999999993,,660400.0,7554292.0,17.0,0.41999999999999993,3.7906137184115516,-1.5044247787610612,444370.1176470588,11.438964264082374
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1150.6,1173.0,1150.1,1150.5,1150.5,1171.0,-20.5,,635.0,732046.4,21.0,22.90000000000009,1.9902659482009466,-1.7506404782237404,34859.35238095238,1152.8289763779528
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1801.0,1830.0,1801.0,1810.0,1810.0,1825.0,-15.0,,466.0,845562.0,30.0,29.0,1.6102165463631315,-0.821917808219178,28185.4,1814.510729613734
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,GLH,GreenLife Hydropower Limited,286.0,287.8,282.0,282.5,282.5,288.0,-5.5,,136641.0,38768537.6,490.0,5.800000000000011,2.027972027972032,-1.9097222222222223,79119.46448979592,283.7255113765268
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1372.0,1398.0,1360.0,1393.0,1393.0,1399.0,-6.0,,203.0,281475.0,12.0,38.0,2.7696793002915454,-0.42887776983559683,23456.25,1386.576354679803
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,485.7,494.9,480.1,482.0,482.0,495.5,-13.5,,5624.0,2729931.0,44.0,14.799999999999955,3.0471484455425064,-2.7245206861755804,62043.88636363636,485.4073613086771
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,GMLI,Guardian Micro Life Insurance Limited ,1540.0,1570.0,1510.0,1554.0,1554.0,1560.0,-6.0,,2129.0,3279451.0,73.0,60.0,3.896103896103896,-0.38461538461538464,44923.98630136986,1540.3715359323626
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,GRDBL,Green Development Bank Ltd.,1059.0,1084.1,1050.0,1079.5,1079.5,1063.0,16.5,,9455.0,10109632.2,128.0,34.09999999999991,3.220018885741257,1.5522107243650047,78981.5015625,1069.2366155473294
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,GSY,Garima Samriddhi Yojana,9.82,9.97,9.82,9.97,9.97,10.0,-0.02999999999999936,,7370.0,73316.1,37.0,0.15000000000000036,1.527494908350309,-0.2999999999999936,1981.5162162162164,9.947910447761195
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,GUFL,Gurkhas Finance Ltd.,557.0,557.0,535.0,544.0,544.0,550.3,-6.2999999999999545,,12206.0,6609016.6,85.0,22.0,3.949730700179533,-1.1448300926767137,77753.13647058823,541.4563821071604
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,GVL,Green Ventures Limited,503.0,505.0,493.0,500.0,500.0,503.0,-3.0,,29957.0,14950909.2,181.0,12.0,2.3856858846918487,-0.5964214711729622,82601.70828729281,499.07898654738455
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,GWFD83,12 % Goodwill Finance Limited Debenture 2083,1105.0,1105.0,1105.0,1105.0,1105.0,1105.0,0.0,,50.0,55250.0,1.0,0.0,0.0,0.0,55250.0,1105.0
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,H8020,Himalayan 80-20,11.5,11.95,11.5,11.9,11.9,11.5,0.40000000000000036,,3220.0,37720.6,22.0,0.4499999999999993,3.913043478260864,3.4782608695652204,1714.5727272727272,11.71447204968944
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,HATHY,Hathway Investment Nepal Limited,886.6,906.5,886.6,888.7,888.7,900.1,-11.399999999999977,,6753.0,6028976.3,104.0,19.899999999999977,2.2445296638845003,-1.2665259415620462,57970.92596153846,892.7848807937213
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,HBL,Himalayan Bank Limited,211.0,213.0,208.1,210.2,210.2,212.0,-1.8000000000000114,,91913.0,19356923.3,1189.0,4.900000000000006,2.3222748815165906,-0.8490566037735903,16280.002775441548,210.60049503334676
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,HBLD86,"Himalayan Bank Limited Bond, 2086",1152.6,1175.6,1152.6,1175.6,1175.6,1130.0,45.59999999999991,,100.0,117330.0,3.0,23.0,1.9954884608710743,4.035398230088488,39110.0,1173.3
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,HDHPC,Himal Dolakha Hydropower Company Limited,237.0,243.7,234.6,237.0,237.0,237.0,0.0,,898933.0,215159666.0,1806.0,9.099999999999994,3.839662447257382,0.0,119136.02768549281,239.35005834695133
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,HDL,Himalayan Distillery Limited,1195.0,1200.0,1170.0,1175.5,1175.5,1181.0,-5.5,,46840.0,55206908.8,446.0,30.0,2.510460251046025,-0.46570702794242164,123782.30672645739,1178.6274295473954
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,HEI,Himalayan Everest Insurance Limited,524.0,524.0,519.0,521.0,521.0,525.1,-4.100000000000023,,6789.0,3549567.9,32.0,5.0,0.9541984732824428,-0.7808036564463955,110923.996875,522.8410517012815
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,HEIP,Himalayan Everest Insurance Limited Promoter,345.7,352.6,343.0,343.1,343.1,339.0,4.100000000000023,,34988.0,12108353.8,19.0,9.600000000000023,2.7769742551345162,1.2094395280236057,637281.7789473685,346.07161884074543
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,HFIN,Hotel Forest Inn Limited,694.8,749.3,694.8,749.3,749.3,681.2,68.09999999999991,,2140.0,1602162.0,214.0,54.5,7.843983880253311,9.99706400469758,7486.738317757009,748.6738317757009
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,HHL,Himalayan Hydropower Limited,360.0,389.0,352.2,389.0,389.0,358.6,30.399999999999977,,266225.0,99630416.1,984.0,36.80000000000001,10.222222222222225,8.477412158393745,101250.42286585366,374.23388524744104
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,HIDCL,Hydorelectricity Investment and Development Company Ltd,288.4,288.4,274.1,277.0,277.0,282.8,-5.800000000000011,,166218.0,46107358.5,547.0,14.299999999999955,4.958391123439652,-2.050919377652055,84291.33180987203,277.39088726852685
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,218.1,218.1,210.0,212.0,212.0,213.9,-1.9000000000000057,,236620.0,50093406.3,423.0,8.099999999999994,3.7138927097661596,-0.888265544647034,118424.12836879432,211.70402459639928
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,HIMSTAR,Him Star Urja Company Limited,974.2,1057.0,955.0,995.0,995.0,994.0,1.0,,24426.0,24212715.0,452.0,102.0,10.470129336891807,0.1006036217303823,53567.95353982301,991.268115942029
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,918.0,929.0,900.0,925.0,925.0,933.0,-8.0,,1733.0,1576845.7,24.0,29.0,3.159041394335512,-0.857449088960343,65701.90416666666,909.8936526255048
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,HLI,Himalayan Life Insurance Limited,363.0,365.9,359.8,360.2,360.2,363.0,-2.8000000000000114,,113941.0,41271647.3,520.0,6.099999999999966,1.6804407713498528,-0.7713498622589563,79368.55249999999,362.2194583161461
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,HLICF,HLI Large Cap Fund,9.18,9.49,9.0,9.23,9.23,9.35,-0.11999999999999922,,67000.0,617221.0,27.0,0.4900000000000002,5.3376906318082815,-1.28342245989304,22860.037037037036,9.212253731343283
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,HPPL,Himalayan Power Partner Ltd.,394.0,402.0,390.1,402.0,402.0,398.8,3.1999999999999886,,66397.0,26227653.3,296.0,11.899999999999977,3.020304568527913,0.802407221664992,88606.93682432432,395.0126255704324
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,HRL,Himalayan Reinsurance Limited,769.0,782.2,750.8,756.0,756.0,769.9,-13.899999999999977,,222552.0,169288684.4,2205.0,31.40000000000009,4.083224967490259,-1.8054292765294164,76774.9135600907,760.6702451561882
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,HURJA,Himalaya Urja Bikas Company Limited,274.4,285.0,274.4,279.0,279.0,280.0,-1.0,,306144.0,85514365.6,653.0,10.600000000000023,3.8629737609329537,-0.35714285714285715,130956.14946401224,279.32726298735236
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,ICFC,ICFC Finance Limited,659.0,659.0,644.2,649.9,649.9,651.2,-1.3000000000000682,,15070.0,9748483.4,72.0,14.799999999999955,2.245827010622148,-0.1996314496314601,135395.6027777778,646.8801194426012
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,ICFCD88,9% ICFC Finance Limited Debenture 2088,1170.0,1190.0,1170.0,1190.0,1190.0,1165.0,25.0,,160.0,189375.0,6.0,20.0,1.7094017094017095,2.1459227467811157,31562.5,1183.59375
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,ICFCD89,8% ICFC Finance Limited Debenture 2089,1080.0,1095.0,1080.0,1091.0,1091.0,1090.0,1.0,,835.0,909662.5,36.0,15.0,1.3888888888888888,0.09174311926605505,25268.402777777777,1089.4161676646706
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,IGI,IGI Prudential insurance Limited,446.0,451.0,437.0,449.8,449.8,453.0,-3.1999999999999886,,28697.0,12778190.6,123.0,14.0,3.1390134529147984,-0.7064017660044125,103887.72845528455,445.27966686413214
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,IHL,Ingwa Hydropower Limited,471.1,480.0,471.1,473.2,473.2,479.9,-6.699999999999989,,5475.0,2606841.2,61.0,8.899999999999977,1.8891954998938605,-1.3961241925401102,42735.10163934426,476.1353789954338
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,1012.0,1012.8,956.0,969.3,969.3,993.0,-23.700000000000045,,4429.0,4332540.0,69.0,56.799999999999955,5.612648221343869,-2.386706948640488,62790.434782608696,978.2208173402574
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,ILI,IME Life Insurance Company Limited,443.0,451.0,443.0,445.0,445.0,451.0,-6.0,,22493.0,10040000.1,300.0,8.0,1.805869074492099,-1.3303769401330376,33466.667,446.36109456275284
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,JBBD87,Jyoti Bikash Bank Bond 2087,1140.0,1140.0,1140.0,1140.0,1140.0,1140.0,0.0,,25.0,28500.0,2.0,0.0,0.0,0.0,14250.0,1140.0
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,JBBL,Jyoti Bikas Bank Limited,378.0,378.0,366.0,374.0,374.0,378.5,-4.5,,104348.0,38785162.0,366.0,12.0,3.1746031746031744,-1.1889035667107,105970.38797814208,371.69051634913944
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,JBLB,Jeevan Bikas Laghubitta  Bittya Sanstha Ltd,1339.0,1339.0,1310.0,1317.0,1317.0,1339.0,-22.0,,8367.0,11052315.0,153.0,29.0,2.165795369678865,-1.6430171769977595,72237.35294117648,1320.9411975618502
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,JFL,Janaki Finance Company Limited,431.0,431.0,422.0,422.6,422.6,430.0,-7.399999999999977,,5585.0,2369609.9,57.0,9.0,2.088167053364269,-1.7209302325581342,41572.10350877193,424.2810922112802
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,JHAPA,Jhapa Energy Limited,1323.0,1376.0,1307.0,1320.0,1320.0,1350.0,-30.0,,9837.0,13105760.8,176.0,69.0,5.215419501133787,-2.2222222222222223,74464.55,1332.2924468842127
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,JOSHI,Joshi Hydropower Development Company Ltd,295.0,296.0,289.0,292.0,292.0,295.5,-3.5,,32312.0,9462332.1,178.0,7.0,2.3728813559322033,-1.1844331641285957,53159.169101123596,292.8426621688537
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1130.0,1153.7,1130.0,1136.4,1136.4,1141.0,-4.599999999999909,,137.0,155446.7,7.0,23.700000000000045,2.0973451327433668,-0.4031551270814995,22206.67142857143,1134.6474452554746
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,KBL,Kumari Bank Limited,235.1,235.1,227.7,230.8,230.8,233.0,-2.1999999999999886,,681252.0,156898228.7,1359.0,7.400000000000006,3.1475967673330523,-0.9442060085836861,115451.23524650477,230.30865039662268
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,KBLPO,Kumari Bank Limited Promotor Share,100.0,100.0,100.0,100.0,100.0,100.0,0.0,,3088.0,308800.0,2.0,0.0,0.0,0.0,154400.0,100.0
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,KBSH,Kutheli Bukhari Small Hydropower Limited,1626.0,1660.0,1593.5,1650.0,1650.0,1642.0,8.0,,718.0,1166471.0,23.0,66.5,4.089790897908979,0.48721071863580995,50716.13043478261,1624.6114206128134
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,KDBY,Kumari Dhanabriddhi Yojana,11.38,11.59,11.27,11.59,11.59,11.61,-0.019999999999999574,,8100.0,91973.0,48.0,0.3200000000000003,2.8119507908611623,-0.17226528854435463,1916.1041666666667,11.354691358024692
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,KDL,Kalinchowk Darshan Limited,860.1,892.5,860.1,872.0,872.0,876.0,-4.0,,2429.0,2111670.4,57.0,32.39999999999998,3.7670038367631644,-0.45662100456621,37046.84912280701,869.3579250720461
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,KEF,Kumari Equity Fund,10.37,10.58,10.37,10.48,10.48,10.58,-0.09999999999999964,,46892.0,491443.84,44.0,0.21000000000000085,2.02507232401158,-0.9451795841209797,11169.178181818183,10.48033438539623
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,KKHC,Khanikhola Hydropower Co. Ltd.,283.0,287.5,277.0,281.0,281.0,282.0,-1.0,,147538.0,41573240.4,519.0,10.5,3.7102473498233217,-0.3546099290780142,80102.58265895954,281.7798831487481
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,950.0,963.0,926.2,928.0,928.0,950.0,-22.0,,9136.0,8533708.8,92.0,36.799999999999955,3.873684210526311,-2.3157894736842106,92757.70434782609,934.0749562171629
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,KPCL,Kalika power Company Ltd,513.0,515.0,508.0,512.1,512.1,515.6,-3.5,,22764.0,11617742.4,130.0,7.0,1.364522417153996,-0.6788207913110939,89367.24923076923,510.35593041644705
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,KSBBL,Kamana Sewa Bikas Bank Limited,490.1,494.0,481.0,490.0,490.0,494.1,-4.100000000000023,,57844.0,28267976.2,195.0,13.0,2.652519893899204,-0.8297915401740584,144963.9805128205,488.69331650646564
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,KSY,Kumari Sabal Yojana,9.47,9.65,9.47,9.64,9.64,9.65,-0.009999999999999787,,1200.0,11495.0,7.0,0.17999999999999972,1.9007391763463537,-0.10362694300517913,1642.142857142857,9.579166666666667
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,LBBL,Lumbini Bikas Bank Ltd.,512.0,512.0,495.0,498.0,498.0,502.9,-4.899999999999977,,67640.0,33701564.6,176.0,17.0,3.3203125,-0.9743487770928569,191486.1625,498.24903311649916
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,LEC,Liberty Energy Company Limited,238.1,246.1,237.1,244.0,244.0,242.0,2.0,,354767.0,85673195.6,784.0,9.0,3.77992440151197,0.8264462809917356,109277.03520408162,241.49144537118727
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,LICN,Life Insurance Corporation (Nepal) Limited,833.2,842.0,833.0,833.0,833.0,847.0,-14.0,,15984.0,13388079.8,89.0,9.0,1.0801728276524243,-1.6528925619834711,150427.86292134834,837.5925800800801
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,995.0,995.0,976.0,993.9,993.9,995.0,-1.1000000000000227,,190.0,185795.9,7.0,19.0,1.9095477386934674,-0.11055276381909775,26542.27142857143,977.8731578947368
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,LSL,Laxmi Sunrise Bank Limited,224.0,224.0,216.4,218.1,218.1,220.0,-1.9000000000000057,,94357.0,20597109.3,221.0,7.599999999999994,3.3928571428571406,-0.8636363636363662,93199.58959276018,218.28914971862184
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,LUK,Laxmi Unnati Kosh,9.71,9.85,9.71,9.85,9.85,9.71,0.1399999999999988,,1000.0,9744.0,5.0,0.1399999999999988,1.4418125643666198,1.4418125643666198,1948.8,9.744
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,LVF2,Laxmi Value Fund 2,9.8,10.09,9.8,9.9,9.9,9.9,0.0,,8100.0,81469.0,12.0,0.28999999999999915,2.959183673469379,0.0,6789.083333333333,10.0579012345679
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,MABEL,Mabilung Energy Limited,752.0,752.0,708.1,717.0,717.0,739.0,-22.0,,18915.0,13590391.4,309.0,43.89999999999998,5.8377659574468055,-2.9769959404600814,43981.84919093851,718.4980914618028
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,MAKAR,Makar Jitumaya Suri Hydropower Limited,490.0,525.0,486.7,508.0,508.0,486.4,21.600000000000023,,34261.0,17546944.8,312.0,38.30000000000001,7.816326530612247,4.440789473684215,56240.2076923077,512.155068445171
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,MANDU,Mandu Hydropower Limited,824.0,851.0,824.0,851.0,851.0,840.0,11.0,,7573.0,6355874.7,104.0,27.0,3.2766990291262137,1.3095238095238095,61114.17980769231,839.2809586689556
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,942.0,959.0,941.0,945.0,945.0,956.0,-11.0,,766.0,728227.4,19.0,18.0,1.910828025477707,-1.1506276150627615,38327.757894736846,950.6885117493473
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,298.0,307.0,296.0,305.9,305.9,301.0,4.899999999999977,,40787.0,12334594.7,365.0,11.0,3.691275167785235,1.6279069767441783,33793.4101369863,302.41485522347807
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,MBL,Machhapuchhre Bank Limited,254.1,258.0,250.9,252.5,252.5,258.0,-5.5,,243065.0,61428810.3,259.0,7.099999999999994,2.7941755214482464,-2.131782945736434,237176.87374517374,252.72585645814905
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,MBLD87,8.5% Machhapuchchhre Debenture 2087,1106.0,1106.0,1106.0,1106.0,1106.0,1128.0,-22.0,,25.0,27650.0,1.0,0.0,0.0,-1.950354609929078,27650.0,1106.0
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,MBLEF,MBL Equity Fund,10.0,10.33,9.95,10.21,10.21,10.1,0.11000000000000121,,123400.0,1267824.0,34.0,0.3800000000000008,3.8000000000000074,1.0891089108911012,37288.94117647059,10.274100486223663
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,MCHL,Menchhiyam Hydropower Limited,387.0,389.8,375.0,376.1,376.1,385.0,-8.899999999999977,,4984.0,1907608.3,37.0,14.800000000000011,3.8242894056847576,-2.3116883116883056,51556.98108108108,382.746448635634
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,MDB,Miteri Development Bank Limited,622.0,625.0,605.3,618.9,618.9,628.0,-9.100000000000023,,10996.0,6767214.2,77.0,19.700000000000045,3.167202572347274,-1.4490445859872647,87885.8987012987,615.4250818479447
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,MEHL,Manakamana Engineering Hydropower Limited,443.0,443.0,425.0,432.0,432.0,434.9,-2.8999999999999773,,15186.0,6517912.0,112.0,18.0,4.063205417607223,-0.6668199586111698,58195.642857142855,429.2053206901093
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,MEL,Modi Energy Limited,286.6,286.6,275.0,280.0,280.0,281.0,-1.0,,25396.0,7061430.0,262.0,11.600000000000023,4.047452896022338,-0.3558718861209964,26952.022900763357,278.05284296739643
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,MEN,Mountain Energy Nepal Limited,600.0,607.0,595.0,598.0,598.0,600.8,-2.7999999999999545,,105563.0,63273543.8,343.0,12.0,2.0,-0.46604527296936665,184470.97317784256,599.3912999820012
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,MERO,Mero Microfinance Bittiya Sanstha Ltd.,769.8,769.8,740.1,750.0,750.0,756.0,-6.0,,4921.0,3672244.9,65.0,29.699999999999932,3.858144972720178,-0.7936507936507936,56496.07538461538,746.2395651290387
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,MFIL,Manjushree Finance Ltd.,808.5,830.0,808.5,830.0,830.0,825.0,5.0,,66919.0,54986039.9,217.0,21.5,2.6592455163883733,0.6060606060606061,253391.88894009215,821.6805376649382
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,MHCL,Molung Hydropower Company Limited,368.1,371.0,365.0,365.0,365.0,375.0,-10.0,,7907.0,2909597.6,89.0,6.0,1.6299918500407498,-2.666666666666667,32692.107865168542,367.9774377134185
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,MHL,Mandakini Hydropower Limited,515.6,526.0,515.6,521.0,521.0,526.1,-5.100000000000023,,19159.0,9955500.4,123.0,10.399999999999977,2.0170674941815316,-0.9693974529557161,80939.02764227643,519.6252622788246
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,MHNL,Mountain Hydro Nepal Limited,277.0,287.5,273.0,273.6,273.6,282.0,-8.399999999999977,,44497.0,12320558.1,213.0,14.5,5.234657039711191,-2.978723404255311,57842.99577464788,276.88514057127446
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,MKCL,Muktinath Krishi Company Limited,1370.0,1370.0,1355.0,1356.2,1356.2,1369.2,-13.0,,4763.0,6471141.5,86.0,15.0,1.094890510948905,-0.9494595384165937,75245.83139534884,1358.6272307369304
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,MKHC,Maya Khola Hydropower Company Limited,341.5,345.0,335.0,338.0,338.0,342.0,-4.0,,22173.0,7508945.6,167.0,10.0,2.9282576866764276,-1.1695906432748537,44963.74610778443,338.65266765886435
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,MKHL,Mai Khola Hydropower Limited,777.0,777.0,719.9,760.0,760.0,792.0,-32.0,,17772.0,13035280.2,209.0,57.10000000000002,7.348777348777352,-4.040404040404041,62369.76172248804,733.4728899392302
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,MKJC,Mailung Khola Jal Vidhyut Company Limited,530.0,540.6,509.5,520.0,520.0,519.9,0.10000000000002274,,15576.0,8042886.0,129.0,31.100000000000023,5.8679245283018915,0.01923446816695956,62347.95348837209,516.3640215716487
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1320.0,1320.0,1288.1,1295.0,1295.0,1321.0,-26.0,,3071.0,3982633.2,62.0,31.90000000000009,2.4166666666666736,-1.968205904617714,64236.01935483871,1296.8522305437968
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,MLBL,Mahalaxmi Bikas Bank Ltd.,380.0,384.9,376.0,377.2,377.2,382.2,-5.0,,37764.0,14326519.6,178.0,8.899999999999977,2.342105263157889,-1.3082155939298796,80486.06516853932,379.3697595593687
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1460.0,1460.0,1435.2,1436.8,1436.8,1459.9,-23.100000000000136,,937.0,1348426.6,22.0,24.799999999999955,1.6986301369862984,-1.5823001575450464,61292.11818181819,1439.089220917823
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1875.0,1875.0,1840.1,1845.0,1845.0,1840.0,5.0,,702.0,1299322.0,30.0,34.90000000000009,1.8613333333333382,0.2717391304347826,43310.73333333333,1850.88603988604
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,MMF1,Mega Mutual Fund -1,9.85,9.85,9.39,9.68,9.68,9.66,0.019999999999999574,,86807.0,828405.72,49.0,0.4599999999999991,4.670050761421311,0.20703933747411568,16906.239183673468,9.543075097630375
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,542.0,549.9,535.0,535.0,535.0,551.0,-16.0,,2685.0,1451766.0,49.0,14.899999999999977,2.7490774907749036,-2.9038112522686026,29627.877551020407,540.6949720670391
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,MNBBL,Muktinath Bikas Bank Ltd.,386.0,387.0,377.8,381.0,381.0,385.5,-4.5,,65444.0,24888692.2,348.0,9.199999999999989,2.3834196891191683,-1.1673151750972763,71519.23045977011,380.3051800012224
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,MNMF1,Muktinath Mutual Fund 1,9.81,9.99,9.64,9.9,9.9,10.0,-0.09999999999999964,,7300.0,71854.0,22.0,0.34999999999999964,3.567787971457692,-0.9999999999999963,3266.090909090909,9.843013698630138
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,MPFL,Multipurpose Finance Company  Limited,651.2,675.0,651.2,664.2,664.2,663.9,0.3000000000000682,,55085.0,36487734.6,281.0,23.799999999999955,3.6547911547911474,0.045187528242215426,129849.58932384342,662.3896632477081
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,MSHL,Mid Solu Hydropower Limited,779.9,779.9,755.0,771.9,771.9,766.0,5.899999999999977,,1277.0,971987.7,25.0,24.899999999999977,3.19271701500192,0.7702349869451668,38879.508,761.1493343774471
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1293.0,1345.0,1241.9,1317.0,1317.0,1319.0,-2.0,,640.0,836990.6,39.0,103.09999999999991,7.973704563031703,-0.1516300227445034,21461.297435897435,1307.7978125
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,NABBC,Narayani Development Bank Limited,1190.5,1234.0,1178.0,1199.6,1199.6,1209.9,-10.300000000000182,,37853.0,46120546.9,168.0,56.0,4.703905921881563,-0.8513100256219671,274527.06488095236,1218.4119330039891
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,NABIL,Nabil Bank Limited,532.0,538.0,526.2,529.5,529.5,528.0,1.5,,85950.0,45681664.7,598.0,11.799999999999955,2.2180451127819465,0.2840909090909091,76390.74364548495,531.491154159395
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,NABILD2089,7% Nabil Debenture 2089,1050.2,1060.0,1050.2,1060.0,1060.0,1058.6,1.400000000000091,,100.0,105300.0,3.0,9.799999999999955,0.9331555894115363,0.132250141696589,35100.0,1053.0
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,790.0,800.0,781.4,792.0,792.0,796.0,-4.0,,2989.0,2345904.3,35.0,18.600000000000023,2.354430379746838,-0.5025125628140703,67025.83714285714,784.8458681833389
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,NBF2,NABIL BALANCED FUND-2,10.2,10.2,9.95,10.0,10.0,10.05,-0.05000000000000071,,21800.0,217342.8,10.0,0.25,2.450980392156863,-0.4975124378109523,21734.28,9.969853211009173
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,NBF3,Nabil Balanced Fund-3,9.9,10.0,9.9,10.0,10.0,10.0,0.0,,23300.0,231966.0,37.0,0.09999999999999964,1.0101010101010066,0.0,6269.351351351352,9.955622317596566
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,NBL,Nepal Bank Limited,289.0,289.0,279.2,279.4,279.4,284.0,-4.600000000000023,,287344.0,80612709.0,406.0,9.800000000000011,3.3910034602076164,-1.6197183098591628,198553.47044334977,280.54425705774264
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1620.0,1620.0,1546.0,1572.0,1572.0,1594.0,-22.0,,493.0,772457.1,22.0,74.0,4.567901234567901,-1.3801756587202008,35111.68636363636,1566.8501014198782
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,NFS,Nepal Finance Ltd.,631.0,631.0,610.0,619.7,619.7,625.0,-5.2999999999999545,,18294.0,11321792.1,138.0,21.0,3.328050713153724,-0.8479999999999926,82041.97173913043,618.8800754345687
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,NGPL,Ngadi Group Power Ltd.,470.0,477.0,462.0,465.0,465.0,470.0,-5.0,,424821.0,197741773.1,977.0,15.0,3.1914893617021276,-1.0638297872340425,202396.90184237462,465.4708055863528
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,NHDL,Nepal Hydro Developers Ltd.,657.8,657.8,635.0,640.0,640.0,645.0,-5.0,,11020.0,7132360.9,85.0,22.799999999999955,3.466099118273025,-0.7751937984496124,83910.12823529412,647.2196823956443
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,NHPC,National Hydro Power Company Limited,301.0,316.6,301.0,310.5,310.5,307.0,3.5,,1641255.0,513299456.2,3289.0,15.600000000000023,5.1827242524917025,1.1400651465798046,156065.50811796897,312.7481446819659
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1053.7,1053.7,1053.7,1053.7,1053.7,1050.0,3.7000000000000455,,25.0,26342.5,1.0,0.0,0.0,0.3523809523809567,26342.5,1053.7
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,NIBLGF,NIBL Growth Fund,9.66,9.66,9.45,9.45,9.45,9.85,-0.40000000000000036,,4350.0,41493.0,16.0,0.21000000000000085,2.1739130434782696,-4.0609137055837605,2593.3125,9.538620689655172
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,NIBLSTF,NIBL Stable Fund,9.25,9.43,9.1,9.28,9.28,9.25,0.02999999999999936,,11250.0,105592.0,19.0,0.33000000000000007,3.5675675675675684,0.3243243243243174,5557.473684210527,9.385955555555556
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,NIBSF2,NIBL Samriddhi Fund -2,9.41,9.59,9.41,9.47,9.47,9.5,-0.02999999999999936,,7100.0,67332.5,19.0,0.17999999999999972,1.9128586609989344,-0.3157894736842038,3543.815789473684,9.483450704225351
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,NICA,NIC Asia Bank Ltd.,382.5,382.5,367.6,369.1,369.1,375.0,-5.899999999999977,,135801.0,50355430.7,399.0,14.899999999999977,3.8954248366013013,-1.5733333333333273,126204.08696741855,370.8030920243592
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,NICAD2091,7% NIC ASIA Debenture 2091,1042.1,1043.9,1042.1,1043.9,1043.9,1050.1,-6.199999999999818,,175.0,182487.5,5.0,1.800000000000182,0.17272814509165935,-0.5904199600037919,36497.5,1042.7857142857142
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,NICAD85/86,10% NIC Asia Debenture 2085/86,1125.0,1125.0,1125.0,1125.0,1125.0,1124.0,1.0,,25.0,28125.0,1.0,0.0,0.0,0.0889679715302491,28125.0,1125.0
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,NICBF,NIC Asia Balanced Fund,9.64,9.64,9.29,9.42,9.42,9.83,-0.41000000000000014,,42448.0,400668.4,15.0,0.3500000000000014,3.630705394190886,-4.170905391658191,26711.22666666667,9.439040708631738
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,NICFC,NIC Asia Flexi CAP Fund,9.41,9.78,9.41,9.45,9.45,9.5,-0.05000000000000071,,10693.0,102710.52,25.0,0.3699999999999992,3.931987247608918,-0.5263157894736916,4108.4208,9.605397923875433
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,NICGF2,NIC ASIA Growth Fund-2,9.31,9.5,9.31,9.48,9.48,9.47,0.009999999999999787,,5001.0,47363.49,19.0,0.1899999999999995,2.040816326530607,0.10559662090812867,2492.8152631578946,9.470803839232152
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,NICL,Nepal Insurance Co. Ltd.,512.1,515.0,500.3,502.5,502.5,511.5,-9.0,,9555.0,4843119.7,101.0,14.699999999999989,2.8705330990040983,-1.7595307917888565,47951.68019801981,506.86757718472006
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,601.0,618.9,591.1,615.0,615.0,608.7,6.2999999999999545,,20125.0,12207845.5,255.0,27.799999999999955,4.625623960066548,1.0349926071956554,47873.90392156863,606.6010186335403
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,NICSF,NIC Asia Select Fund 30,9.3,9.4,9.27,9.3,9.3,9.3,0.0,,4500.0,41845.0,20.0,0.13000000000000078,1.3978494623655997,0.0,2092.25,9.29888888888889
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,NIFRA,Nepal Infrastructure Bank Limited,273.0,273.3,267.1,269.0,269.0,272.9,-3.8999999999999773,,113310.0,30522716.0,715.0,6.199999999999989,2.271062271062267,-1.429094906559171,42689.113286713284,269.37354161150824
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,NIL,Neco Insurance Limited,625.0,636.0,625.0,635.0,635.0,634.0,1.0,,16803.0,10572360.9,73.0,11.0,1.76,0.15772870662460567,144826.8616438356,629.1948402071059
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,NIMB,Nepal Investment Mega Bank Limited,220.0,220.0,210.7,213.7,213.7,216.1,-2.4000000000000057,,173460.0,37003727.5,631.0,9.300000000000011,4.227272727272732,-1.1105969458584015,58642.9912836767,213.3271503516661
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,166.2,166.2,157.1,163.3,163.3,163.0,0.30000000000001137,,8121.0,1282807.7,58.0,9.099999999999994,5.475330926594461,0.1840490797546082,22117.374137931034,157.96179041989902
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,NLG,NLG Insurance Company Ltd.,644.7,644.9,629.3,640.0,640.0,640.0,0.0,,11102.0,7029256.5,125.0,15.600000000000023,2.4197301070265276,0.0,56234.052,633.1522698612863
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,NLIC,Nepal Life Insurance Co. Ltd.,800.0,804.0,777.0,786.0,786.0,793.0,-7.0,,20343.0,16015262.4,208.0,27.0,3.375,-0.8827238335435058,76996.45384615385,787.2615838371921
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,NLICL,National Life Insurance Co. Ltd.,597.0,598.5,590.3,595.0,595.0,596.0,-1.0,,12040.0,7167070.3,70.0,8.200000000000045,1.3735343383584666,-0.16778523489932887,102386.71857142857,595.2716196013289
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,NMB,NMB Bank Limited,257.0,257.0,250.0,251.0,251.0,252.0,-1.0,,24529.0,6171164.9,154.0,7.0,2.7237354085603114,-0.3968253968253968,40072.499350649356,251.58648538464675
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,NMB50,NMB 50,10.27,10.36,10.27,10.36,10.36,10.4,-0.040000000000000924,,1400.0,14483.0,5.0,0.08999999999999986,0.876338851022394,-0.38461538461539346,2896.6,10.345
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,NMBHF2,NMB Hybrid Fund L- II,9.88,10.0,9.36,9.99,9.99,9.99,0.0,,6500.0,63244.0,31.0,0.6400000000000006,6.477732793522273,0.0,2040.1290322580646,9.729846153846154
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,NMBMF,NMB  Microfinance Bittiya Sanstha Ltd.,685.0,685.0,666.5,668.5,668.5,677.0,-8.5,,2824.0,1888285.5,21.0,18.5,2.7007299270072993,-1.255539143279173,89918.35714285714,668.6563385269122
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,NMFBS,National Laghubitta Bittiya Sanstha Limited,1151.0,1164.0,1147.0,1150.0,1150.0,1150.3,-0.2999999999999545,,6038.0,6944369.7,48.0,17.0,1.4769765421372718,-0.026080153003560338,144674.36875,1150.1109142100033
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,NMIC,Nepal Micro Insurance Company Limited,1226.0,1226.0,1192.0,1195.0,1195.0,1226.0,-31.0,,6238.0,7517670.0,144.0,34.0,2.7732463295269167,-2.528548123980424,52206.041666666664,1205.1410708560436
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,639.0,639.0,625.0,632.0,632.0,633.0,-1.0,,7325.0,4600927.4,73.0,14.0,2.190923317683881,-0.1579778830963665,63026.402739726036,628.1129556313994
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,NRIC,Nepal Reinsurance Company Limited,1079.0,1079.0,1020.0,1040.0,1040.0,1068.0,-28.0,,88515.0,91469396.8,839.0,59.0,5.4680259499536605,-2.6217228464419478,109021.92705601906,1033.3773575100265
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,NRM,Nepal Republic Media Limited,415.8,423.9,414.2,417.2,417.2,423.9,-6.699999999999989,,22867.0,9526737.4,180.0,9.699999999999989,2.33285233285233,-1.5805614531729155,52926.31888888889,416.6150959898544
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,NRN,NRN Infrastructure and Development Limited,1635.0,1637.5,1595.0,1604.0,1604.0,1627.0,-23.0,,139756.0,224795607.3,1162.0,42.5,2.599388379204893,-1.4136447449293177,193455.7722030981,1608.4862710724406
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,NSIF2,NMB Sulav Investment Fund - 2,10.74,11.0,10.74,10.87,10.87,10.95,-0.08000000000000007,,10865.0,118067.25,10.0,0.2599999999999998,2.420856610800743,-0.7305936073059367,11806.725,10.866751035434882
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,NSY,Nepal Life Samriddhi Lagani Yojana,9.72,9.73,9.62,9.72,9.72,9.91,-0.1899999999999995,,6930.0,67003.5,46.0,0.11000000000000121,1.1316872427983662,-1.917255297679107,1456.5978260869565,9.668614718614718
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,NTC,Nepal Doorsanchar Company Limited,890.0,890.0,875.5,880.0,880.0,879.8,0.20000000000004547,,18347.0,16149296.6,161.0,14.5,1.6292134831460674,0.022732439190730334,100306.1900621118,880.2145636888864
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,695.0,700.0,687.2,694.0,694.0,700.0,-6.0,,1843.0,1276950.4,37.0,12.799999999999955,1.8417266187050294,-0.8571428571428572,34512.17297297297,692.8651112316874
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,NWCL,Nepal Warehousing Company Limited ,823.2,836.8,817.0,829.7,829.7,840.0,-10.299999999999955,,2416.0,1995959.0,66.0,19.799999999999955,2.4052478134110733,-1.2261904761904707,30241.803030303032,826.1419701986755
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,NYADI,Nyadi Hydropower Limited,426.5,426.5,410.2,412.2,412.2,418.2,-6.0,,6014.0,2489778.6,87.0,16.30000000000001,3.8218053927315387,-1.4347202295552368,28618.14482758621,413.99710675091455
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,OHL,Oriental Hotels Limited,724.0,733.0,704.1,714.9,714.9,722.0,-7.100000000000023,,1787.0,1276235.0,26.0,28.899999999999977,3.9917127071823177,-0.9833795013850446,49085.96153846154,714.1773922775601
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,OMPL,Om Megashree Pharmaceuticals Limited,1290.0,1290.0,1266.0,1266.1,1266.1,1290.0,-23.90000000000009,,10734.0,13631127.0,149.0,24.0,1.8604651162790697,-1.8527131782945807,91484.07382550335,1269.9019005030743
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,PBD88,10% Prime Debenture 2088,1220.0,1260.0,1220.0,1260.0,1260.0,1240.1,19.90000000000009,,125.0,154625.0,5.0,40.0,3.278688524590164,1.6047092976372948,30925.0,1237.0
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,PCBL,Prime Commercial Bank Ltd.,255.9,255.9,247.2,247.5,247.5,252.9,-5.400000000000006,,65934.0,16443531.4,209.0,8.700000000000017,3.3997655334114953,-2.1352313167259807,78677.18373205741,249.39380896047564
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,PCIL,Palpa Cement Industries Limited,300.0,330.0,300.0,330.0,330.0,0.0,330.0,,250.0,81310.0,25.0,30.0,10.0,,3252.4,325.24
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,PFL,Pokhara Finance Ltd.,402.0,402.0,390.0,396.0,396.0,398.0,-2.0,,7887.0,3101104.7,70.0,12.0,2.9850746268656714,-0.5025125628140703,44301.49571428572,393.1919234182833
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,PHCL,Peoples Hydropower Company Limited,319.1,326.0,314.6,322.0,322.0,324.0,-2.0,,90519.0,28819016.3,497.0,11.399999999999977,3.5725477906612277,-0.6172839506172839,57985.94828973843,318.37532783172594
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,PMHPL,Panchakanya Mai Hydropower Ltd,351.9,378.9,351.9,366.0,366.0,359.0,7.0,,40034.0,14364555.8,198.0,27.0,7.672634271099745,1.9498607242339834,72548.26161616162,358.80890742868564
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,PMLI,Prabhu Mahalaxmi Life Insurance Limited,486.0,490.0,482.0,485.0,485.0,486.0,-1.0,,9912.0,4817272.4,189.0,8.0,1.646090534979424,-0.205761316872428,25488.213756613757,486.0040758676352
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,PPCL,Panchthar Power Compant Limited,417.6,417.6,397.0,407.0,407.0,409.9,-2.8999999999999773,,36284.0,14767087.6,101.0,20.600000000000023,4.932950191570886,-0.7074896316174621,146208.78811881188,406.986208797266
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,PPL,People's Power Limited,380.4,383.0,364.9,367.1,367.1,377.0,-9.899999999999977,,74438.0,27506956.6,295.0,18.100000000000023,4.758149316508945,-2.625994694960206,93243.9206779661,369.5284209677853
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,PRIN,Prabhu Insurance Ltd.,700.0,700.0,687.0,695.3,695.3,697.0,-1.7000000000000455,,7946.0,5483706.8,62.0,13.0,1.8571428571428572,-0.24390243902439676,88446.88387096774,690.1216712811478
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,PROFL,Progressive Finance Limited,460.0,460.0,452.8,454.1,454.1,462.0,-7.899999999999977,,6707.0,3058616.8,52.0,7.199999999999989,1.5652173913043455,-1.7099567099567052,58819.553846153845,456.033517220814
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,PRSF,Prabhu Smart Fund,12.15,13.31,12.15,12.79,12.79,12.37,0.41999999999999993,,53108.0,675886.92,29.0,1.1600000000000001,9.54732510288066,3.395311236863379,23306.44551724138,12.72664984559765
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,PRVU,Prabhu  Bank Limited,208.7,216.0,208.7,211.0,211.0,212.9,-1.9000000000000057,,151190.0,31925998.8,482.0,7.300000000000011,3.4978437949209447,-0.8924377642085513,66236.51203319502,211.16475163701304
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,PSF,Prabhu Select Fund,11.96,12.24,11.96,12.2,12.2,12.06,0.1399999999999988,,91315.0,1106153.55,52.0,0.27999999999999936,2.341137123745814,1.1608623548921955,21272.183653846154,12.113601817883152
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,PURE,Pure Energy Limited,947.1,947.1,917.0,925.0,925.0,947.1,-22.100000000000023,,21116.0,19566275.5,205.0,30.100000000000023,3.1781226903178146,-2.3334389188047746,95445.24634146341,926.6089931805266
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,RADHI,Radhi Bidyut Company Ltd,845.0,845.0,820.0,825.1,825.1,840.0,-14.899999999999977,,162553.0,134720842.2,514.0,25.0,2.9585798816568047,-1.7738095238095213,262102.80583657586,828.7810264959735
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,RAWA,Rawa Energy Development Limited,667.0,669.0,667.0,669.0,669.0,679.9,-10.899999999999977,,240.0,160244.5,14.0,2.0,0.29985007496251875,-1.6031769377849652,11446.035714285714,667.6854166666667
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,RBBF40,RBB Focus 40,9.58,9.77,9.58,9.6,9.6,9.6,0.0,,2100.0,20327.0,14.0,0.1899999999999995,1.9832985386221242,0.0,1451.9285714285713,9.67952380952381
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,RBCL,Rastriya Beema Company Limited,15500.0,15749.0,15251.0,15251.0,15251.0,15490.0,-239.0,,138.0,2122458.6,10.0,498.0,3.2129032258064516,-1.5429309231762427,212245.86000000002,15380.134782608697
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,RFPL,River Falls Power Limited,392.0,403.4,391.1,392.3,392.3,400.0,-7.699999999999989,,100706.0,39984914.6,390.0,12.299999999999955,3.1377551020408045,-1.9249999999999972,102525.42205128206,397.046001231307
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,RHGCL,Rapti Hydro And General Construction Limited,303.0,316.0,301.0,303.0,303.0,306.2,-3.1999999999999886,,52929.0,16141274.9,252.0,15.0,4.9504950495049505,-1.045068582625731,64052.67817460318,304.9608891156077
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,291.0,297.0,291.0,293.0,293.0,295.0,-2.0,,29559.0,8666644.1,188.0,6.0,2.0618556701030926,-0.6779661016949152,46099.17074468085,293.19814946378426
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,RIDI,Ridi Power Company Limited,372.0,385.0,368.8,371.0,371.0,372.0,-1.0,,1016874.0,381497832.8,2170.0,16.19999999999999,4.354838709677416,-0.2688172043010753,175805.4529032258,375.1672604472137
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,RLEL,Ridge Line Energy Limited,793.3,855.5,793.3,855.5,855.5,777.8,77.70000000000005,,1290.0,1102068.0,129.0,62.200000000000045,7.840665574183796,9.989714579583447,8543.162790697674,854.3162790697675
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,RLFL,Reliance Finance Ltd.,463.8,463.8,447.1,457.9,457.9,455.5,2.3999999999999773,,15729.0,7108290.2,95.0,16.69999999999999,3.6006899525657587,0.5268935236004341,74824.10736842106,451.92257613325705
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,RMF1,RBB Mutual Fund 1,9.87,9.87,9.68,9.71,9.71,9.87,-0.15999999999999837,,10400.0,101170.0,13.0,0.1899999999999995,1.9250253292806434,-1.621073961499477,7782.307692307692,9.727884615384616
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,RMF2,RBB Mutual Fund 2,10.25,10.38,10.22,10.22,10.22,10.05,0.16999999999999993,,16500.0,170361.0,6.0,0.16000000000000014,1.560975609756099,1.6915422885572133,28393.5,10.324909090909092
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,RNLI,Reliable Nepal Life Insurance Limited,474.0,475.0,467.5,468.0,468.0,475.0,-7.0,,18488.0,8687465.8,359.0,7.5,1.5822784810126582,-1.4736842105263157,24199.069080779947,469.89754435309396
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,717.0,717.0,695.0,703.1,703.1,705.0,-1.8999999999999773,,7725.0,5437432.7,79.0,22.0,3.0683403068340307,-0.26950354609928756,68828.26202531646,703.874783171521
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,RSML,Reliance Spinning Mills Limited,4375.1,4718.3,4375.1,4691.0,4691.0,4289.4,401.60000000000036,,93429.0,435952980.3,2361.0,343.1999999999998,7.844392128179923,9.362614817923262,184647.59860228718,4666.141993385351
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,RSY,Reliable Samriddhi Yojana,10.04,10.43,10.04,10.3,10.3,10.23,0.07000000000000028,,105500.0,1086738.0,43.0,0.39000000000000057,3.8844621513944286,0.684261974584558,25272.976744186046,10.30083412322275
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,RURU,Ru Ru Jalbidhyut Pariyojana Limited,679.9,679.9,667.0,672.0,672.0,671.1,0.8999999999999773,,16509.0,11090850.0,74.0,12.899999999999977,1.8973378438005557,0.13410818059901314,149876.35135135136,671.8062874795567
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,SABBL,Salapa Bikas Bank Limited,1527.0,1632.0,1495.0,1589.0,1589.0,1527.0,62.0,,46790.0,72248283.3,1481.0,137.0,8.97184020956123,4.060248853962016,48783.445847400406,1544.09667236589
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,SADBL,Shangrila Development Bank Ltd.,433.0,434.0,423.5,427.0,427.0,432.0,-5.0,,40520.0,17326465.4,189.0,10.5,2.424942263279446,-1.1574074074074074,91674.4201058201,427.6027986179664
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,SAGAR,Sagar Distillery Limited,1916.0,1990.0,1915.0,1929.9,1929.9,1949.0,-19.09999999999991,,27171.0,52697199.5,306.0,75.0,3.914405010438413,-0.9799897383273427,172213.0702614379,1939.4648522321593
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,SAGF,Sanima Growth Fund,10.1,10.3,10.1,10.3,10.3,10.22,0.08000000000000007,,53700.0,552801.0,18.0,0.20000000000000107,1.980198019801991,0.7827788649706464,30711.166666666668,10.294245810055866
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,SAHAS,Sahas Urja Limited,635.0,635.0,619.0,622.1,622.1,627.8,-5.699999999999932,,129814.0,81334100.8,735.0,16.0,2.5196850393700787,-0.9079324625676859,110658.64054421768,626.5433682037376
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,SAIL,Shreenagar Agritech Industries Limited,1322.0,1395.0,1314.0,1320.0,1320.0,1348.9,-28.90000000000009,,142633.0,192319666.2,1502.0,81.0,6.127080181543117,-2.1424864704574165,128042.3876165113,1348.3532296172693
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,SALICO,Sagarmatha Lumbini Insurance Co. Limited,623.9,623.9,608.1,614.9,614.9,617.0,-2.1000000000000227,,4363.0,2675409.7,35.0,15.799999999999955,2.532457124539182,-0.34035656401945263,76440.27714285714,613.2041485216595
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,SANIMA,Sanima Bank Limited,357.0,357.0,350.2,351.9,351.9,354.0,-2.1000000000000227,,68209.0,23983351.0,194.0,6.800000000000011,1.904761904761908,-0.5932203389830573,123625.52061855671,351.61563723262327
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,SANVI,Sanvi Energy Limited,812.9,812.9,761.1,776.9,776.9,797.0,-20.100000000000023,,71389.0,55130173.9,600.0,51.799999999999955,6.372247508918681,-2.521957340025097,91883.62316666666,772.2502612447296
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,SAPDBL,Saptakoshi Development Bank Ltd,894.9,895.0,869.0,879.0,879.0,894.9,-15.899999999999977,,42074.0,36706588.1,280.0,26.0,2.905352553357917,-1.776734830707339,131094.95750000002,872.429246090222
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,SARBTM,Sarbottam Cement Limited,875.0,888.0,865.2,880.0,880.0,875.0,5.0,,19829.0,17415948.4,157.0,22.799999999999955,2.6057142857142805,0.5714285714285714,110929.60764331209,878.306944374401
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,SBCF,Sunrise Bluechip Fund,9.81,9.81,9.65,9.74,9.74,9.99,-0.25,,84250.0,821923.5,28.0,0.16000000000000014,1.6309887869520912,-2.5025025025025025,29354.410714285714,9.755768545994066
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,SBI,Nepal SBI Bank Limited,415.0,415.0,400.0,407.0,407.0,408.8,-1.8000000000000114,,32030.0,13020813.0,109.0,15.0,3.614457831325301,-0.440313111545991,119457.0,406.5192944114892
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,SBID89,9% Nepal SBI Bank Rinpatra 2089,1132.1,1132.1,1132.1,1132.1,1132.1,1146.0,-13.900000000000091,,20.0,22642.0,1.0,0.0,0.0,-1.212914485165802,22642.0,1132.1
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,SBL,Siddhartha Bank Limited,404.0,404.0,389.8,393.0,393.0,397.0,-4.0,,102319.0,40081598.0,227.0,14.199999999999989,3.5148514851485118,-1.0075566750629723,176570.91629955947,391.73172138117064
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,SBLD2091,7.25% SBL Debenture 2091,1048.5,1069.0,1048.5,1069.0,1069.0,1058.1,10.900000000000091,,43.0,45454.5,2.0,20.5,1.95517405817835,1.0301483791702193,22727.25,1057.0813953488373
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,SCB,Standard Chartered Bank Limited,650.0,656.0,649.0,655.5,655.5,655.0,0.5,,24520.0,16041886.4,106.0,7.0,1.0769230769230769,0.07633587786259542,151338.55094339623,654.2368026101142
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,SEF,Siddhartha Equity Fund,9.85,10.0,9.85,9.9,9.9,9.9,0.0,,16334.0,162694.9,7.0,0.15000000000000036,1.5228426395939123,0.0,23242.12857142857,9.960505693645157
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,SFCL,Samriddhi Finance Company Limited,409.0,409.0,396.0,397.0,397.0,403.8,-6.800000000000011,,4621.0,1838257.3,37.0,13.0,3.1784841075794623,-1.684001981178804,49682.62972972973,397.8050854793335
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,SFEF,Sunrise Focused Equity Fund,9.92,10.05,9.92,10.05,10.05,10.11,-0.05999999999999872,,7500.0,74883.0,15.0,0.13000000000000078,1.3104838709677498,-0.5934718100890082,4992.2,9.9844
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,SGHC,Swet-Ganga Hydropower & Construction Limited ,413.2,414.9,400.0,408.7,408.7,413.2,-4.5,,70675.0,28759198.9,341.0,14.899999999999977,3.606001936108417,-1.0890609874152952,84337.826686217,406.92180969225325
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,SGIC,Sanima GIC Insurance Limited,492.1,496.0,492.0,495.7,495.7,499.5,-3.8000000000000114,,10237.0,5053035.1,145.0,4.0,0.812842918106076,-0.760760760760763,34848.51793103448,493.605069844681
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,SHEL,Singati Hydro Energy Limited,336.9,336.9,327.0,329.0,329.0,331.0,-2.0,,458027.0,151212570.3,1192.0,9.899999999999977,2.938557435440777,-0.6042296072507553,126856.1831375839,330.13898809458834
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,SHINE,Shine Resunga Development Bank Ltd.,419.0,419.9,410.0,413.0,413.0,419.0,-6.0,,43971.0,18275387.7,174.0,9.899999999999977,2.3627684964200424,-1.431980906921241,105030.96379310344,415.62365422664936
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,SHIVM,SHIVAM CEMENTS LTD,695.0,700.0,682.1,685.0,685.0,695.0,-10.0,,367225.0,252741592.2,1375.0,17.899999999999977,2.5755395683453206,-1.4388489208633095,183812.06705454545,688.2472386139287
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,SHL,Soaltee Hotel Limited,510.0,512.0,495.0,501.0,501.0,509.0,-8.0,,67873.0,34107983.5,167.0,17.0,3.3333333333333335,-1.5717092337917484,204239.42215568863,502.5265348518557
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1547.2,1551.0,1547.0,1551.0,1551.0,1575.0,-24.0,,190.0,294057.0,11.0,4.0,0.25853154084798347,-1.5238095238095237,26732.454545454544,1547.6684210526316
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,SHPC,Sanima Mai Hydropower Ltd.,535.0,539.0,525.6,530.0,530.0,536.2,-6.2000000000000455,,47536.0,25187129.4,242.0,13.399999999999977,2.5046728971962575,-1.1562849682954206,104079.047107438,529.8537823964995
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,SICL,Shikhar Insurance Co. Ltd.,640.0,640.0,628.2,639.3,639.3,632.0,7.2999999999999545,,21600.0,13646515.2,74.0,11.799999999999955,1.843749999999993,1.1550632911392333,184412.36756756756,631.7831111111111
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,SIFC,Shree Investment Finance Co. Ltd.,562.0,569.8,550.1,564.9,564.9,564.7,0.1999999999999318,,15758.0,8804023.4,83.0,19.699999999999932,3.5053380782918033,0.035417035594108685,106072.57108433735,558.701827643102
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,SIGS2,Siddhartha Investment Growth Scheme - 2,10.05,10.06,10.05,10.06,10.06,10.03,0.030000000000001137,,6500.0,65341.0,7.0,0.009999999999999787,0.09950248756218692,0.29910269192423866,9334.42857142857,10.052461538461538
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,SIGS3,Siddhartha Investment Growth Scheme 3,10.5,10.5,10.35,10.38,10.38,10.49,-0.10999999999999943,,2000.0,20863.0,10.0,0.15000000000000036,1.428571428571432,-1.0486177311725398,2086.3,10.4315
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,SIKLES,Sikles Hydropower Limited,620.0,620.0,609.2,613.0,613.0,619.0,-6.0,,7357.0,4518801.7,92.0,10.799999999999955,1.7419354838709604,-0.9693053311793215,49117.409782608695,614.2179828734539
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,SINDU,Sindhu Bikash Bank Ltd,765.0,784.9,760.0,761.0,761.0,780.0,-19.0,,26801.0,20637993.2,202.0,24.899999999999977,3.2549019607843106,-2.435897435897436,102168.28316831683,770.0456400880564
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,SIPD,Shikhar power Development Limited,284.3,312.7,284.3,312.7,312.7,0.0,312.7,,140.0,42647.0,14.0,28.399999999999977,9.989447766443888,,3046.214285714286,304.62142857142857
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,318.1,325.0,318.0,318.2,318.2,324.0,-5.800000000000011,,35120.0,11256447.0,187.0,7.0,2.2005658597925177,-1.790123456790127,60194.90374331551,320.5138667425968
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,SJLIC,SuryaJyoti Life Insurance Company Limited,449.0,450.0,440.0,445.0,445.0,448.0,-3.0,,26699.0,11837875.6,202.0,10.0,2.2271714922048997,-0.6696428571428571,58603.34455445544,443.3827334357092
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,780.0,780.0,771.2,774.0,774.0,780.0,-6.0,,12147.0,9403811.3,121.0,8.799999999999955,1.1282051282051224,-0.7692307692307693,77717.44876033059,774.1673911253808
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,SKHEL,Suryakunda Hydro Electric Limited,750.0,810.2,750.0,810.2,810.2,736.6,73.60000000000002,,770.0,622358.0,77.0,60.200000000000045,8.026666666666673,9.991854466467556,8082.571428571428,808.2571428571429
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,SKHL,Super Khudi Hydropower Limited,959.8,1035.1,959.8,1035.1,1035.1,941.0,94.09999999999991,,8860.0,9167630.0,886.0,75.29999999999995,7.845384455094807,9.999999999999991,10347.212189616253,1034.7212189616253
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,830.0,840.0,825.1,831.0,831.0,840.0,-9.0,,5150.0,4296004.4,87.0,14.899999999999977,1.7951807228915637,-1.0714285714285714,49379.36091954023,834.1756116504855
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1327.1,1379.0,1300.0,1323.0,1323.0,1354.0,-31.0,,1955.0,2569023.7,51.0,79.0,5.9528294778087565,-2.2895125553914326,50373.0137254902,1314.0786189258313
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,SLCF,Sanima Large Cap Fund,9.72,9.96,9.72,9.96,9.96,9.91,0.05000000000000071,,8550.0,84523.0,13.0,0.2400000000000002,2.469135802469138,0.5045408678102997,6501.7692307692305,9.885730994152047
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,810.0,810.0,791.5,791.5,791.5,809.0,-17.5,,7155.0,5708953.9,102.0,18.5,2.2839506172839505,-2.1631644004944377,55970.13627450981,797.8971208944795
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,SMB,Support Microfinance Bittiya Sanstha Ltd.,1829.0,1837.0,1811.5,1836.0,1836.0,1829.0,7.0,,407.0,739225.4,15.0,25.5,1.3942044833242209,0.38272279934390374,49281.693333333336,1816.278624078624
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1717.1,1735.0,1713.0,1735.0,1735.0,1747.0,-12.0,,3005.0,5171063.6,44.0,22.0,1.2812299807815504,-0.6868918145392101,117524.17272727271,1720.8198336106489
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,SMH,Super Mai Hydropower Limited,616.0,616.0,605.0,610.0,610.0,615.9,-5.899999999999977,,9502.0,5794709.8,100.0,11.0,1.7857142857142856,-0.9579477187855135,57947.098,609.8410650389392
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,SMHL,Super Madi Hydropower Limited,515.0,515.9,502.5,505.0,505.0,509.0,-4.0,,105971.0,53819740.9,471.0,13.399999999999977,2.6019417475728113,-0.7858546168958742,114266.96581740976,507.87235092619676
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,SMJC,Sagarmatha Jalabidhyut Company Limited,499.8,515.0,483.0,501.9,501.9,490.0,11.899999999999977,,91370.0,45987743.7,391.0,32.0,6.402561024409764,2.428571428571424,117615.7127877238,503.3133818540002
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,893.0,893.0,865.0,878.9,878.9,879.0,-0.10000000000002274,,3127.0,2729200.5,40.0,28.0,3.135498320268757,-0.011376564277590755,68230.0125,872.7855772305725
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,SNLI,Sun Nepal Life Insurance Company Limited,475.0,475.0,461.3,464.0,464.0,467.9,-3.8999999999999773,,33642.0,15602514.1,356.0,13.699999999999989,2.884210526315787,-0.8335114340671036,43827.28679775281,463.7808126746329
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,SOHL,Solu Hydropower Limited,767.6,800.0,765.0,769.0,769.0,752.6,16.399999999999977,,469480.0,368202089.7,15180.0,35.0,4.559666492965086,2.179112410310919,24255.73713438735,784.2764115617279
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,SONA,Sonapur Minerals And Oil Limited,460.0,464.0,452.3,460.3,460.3,460.0,0.30000000000001137,,110798.0,50673173.3,502.0,11.699999999999989,2.5434782608695627,0.0652173913043503,100942.57629482071,457.3473645733677
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,SPC,Samling Power Company Limited,495.0,508.9,483.0,497.0,497.0,504.8,-7.800000000000011,,11753.0,5781287.3,123.0,25.899999999999977,5.232323232323228,-1.54516640253566,47002.33577235772,491.89885986556624
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,SPDL,Synergy Power Development Ltd.,425.0,428.0,417.0,418.8,418.8,425.0,-6.199999999999989,,100991.0,42434449.0,295.0,11.0,2.588235294117647,-1.458823529411762,143845.58983050848,420.1805012327831
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,SPHL,Sayapatri Hydropower Limited,535.0,539.0,530.0,538.5,538.5,545.0,-6.5,,4579.0,2449503.0,43.0,9.0,1.6822429906542056,-1.1926605504587156,56965.186046511626,534.9427822668705
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,SPIL,Siddhartha Premier Insurance Limited,710.0,720.0,710.0,720.0,720.0,715.0,5.0,,27156.0,19355101.8,61.0,10.0,1.4084507042253522,0.6993006993006993,317296.75081967213,712.7375828546178
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,SPL,Shuvam Power Limited,719.0,728.1,715.0,724.9,724.9,726.9,-2.0,,3075.0,2214696.9,58.0,13.100000000000023,1.8219749652294885,-0.2751410097675059,38184.42931034483,720.2266341463414
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,SRLI,Sanima Reliance Life Insurance Limited,401.0,405.0,396.0,402.0,402.0,401.0,1.0,,36369.0,14605891.0,313.0,9.0,2.2443890274314215,0.24937655860349126,46664.18849840255,401.60276609200145
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,SSHL,Shiva Shree Hydropower Ltd,231.8,231.8,219.7,223.3,223.3,227.3,-4.0,,568790.0,126948249.0,1397.0,12.100000000000023,5.220017256255402,-1.759788825340959,90872.04652827488,223.1900156472512
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,STC,Salt Trading Corporation,5765.0,5820.0,5740.0,5790.0,5790.0,5818.9,-28.899999999999636,,1533.0,8825696.0,29.0,80.0,1.3876843018213356,-0.49665744384676896,304334.3448275862,5757.140247879974
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2711.0,2715.0,2670.0,2700.0,2700.0,2760.0,-60.0,,1365.0,3678078.0,62.0,45.0,1.6599040944300998,-2.1739130434782608,59323.83870967742,2694.5626373626374
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,765.0,765.0,743.0,750.0,750.0,757.0,-7.0,,4729.0,3552999.7,59.0,22.0,2.8758169934640523,-0.9247027741083224,60220.333898305085,751.3215690420808
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,707.9,707.9,678.0,688.8,688.8,697.8,-9.0,,1050.0,718791.0,20.0,29.899999999999977,4.223760418138152,-1.2897678417884781,35939.55,684.5628571428572
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,SYPNL,SY Panel Nepal Limited,1885.0,1922.0,1830.0,1849.0,1849.0,1885.0,-36.0,,131213.0,244429989.8,1619.0,92.0,4.880636604774536,-1.909814323607427,150975.90475602224,1862.8488777788787
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,TAMOR,Sanima Middle Tamor Hydropower Limited,450.0,450.0,443.2,443.7,443.7,447.1,-3.400000000000034,,103386.0,46090418.5,327.0,6.800000000000011,1.5111111111111135,-0.7604562737642662,140949.29204892967,445.8090892383882
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,TPC,Terhathum Power Company Limited,393.0,400.0,391.0,392.6,392.6,399.5,-6.899999999999977,,80666.0,31863770.6,278.0,9.0,2.2900763358778624,-1.7271589486858516,114617.87985611512,395.00868519574544
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,TRH,Taragaon Regency Hotel Limited,756.2,765.0,756.2,765.0,765.0,766.0,-1.0,,1137.0,861749.4,13.0,8.799999999999955,1.1637133033588936,-0.13054830287206268,66288.4153846154,757.9150395778364
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,TSHL,Three Star Hydropower Limited,714.0,714.0,687.0,695.0,695.0,700.0,-5.0,,1645.0,1140503.9,24.0,27.0,3.7815126050420167,-0.7142857142857143,47520.99583333333,693.3154407294833
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,TTL,Trade Tower Limited,893.0,899.9,860.0,870.0,870.0,892.0,-22.0,,47562.0,41534369.0,552.0,39.89999999999998,4.4680851063829765,-2.4663677130044843,75243.42210144928,873.2679239729196
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,TVCL,Trishuli Jal Vidhyut Company Limited ,595.0,598.9,583.1,584.0,584.0,599.9,-15.899999999999977,,21143.0,12470883.9,152.0,15.799999999999955,2.655462184873942,-2.6504417402900446,82045.28881578948,589.8351180059594
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,UAIL,United Ajod Insurance Limited,465.0,467.0,455.7,466.0,466.0,465.0,1.0,,12115.0,5564752.4,106.0,11.300000000000011,2.4301075268817227,0.21505376344086022,52497.6641509434,459.3274783326455
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,UHEWA,Upper Hewakhola Hydropower Company Limited,596.0,602.8,588.0,599.0,599.0,602.4,-3.3999999999999773,,25016.0,14843784.9,141.0,14.799999999999955,2.4832214765100598,-0.564409030544485,105275.07021276596,593.371638151583
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,3150.0,3150.0,2974.5,3070.0,3070.0,3095.0,-25.0,,3818.0,11659639.1,78.0,175.5,5.571428571428571,-0.8077544426494345,149482.55256410255,3053.8604243059194
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,ULHC,Upper Lohore Khola Hydropower Company Limited,515.0,531.0,515.0,530.0,530.0,523.7,6.2999999999999545,,27842.0,14533647.8,135.0,16.0,3.1067961165048543,1.2029788046591472,107656.65037037038,522.0044465196466
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,UMHL,United Modi Hydropower Ltd.,625.0,640.0,618.0,637.5,637.5,622.0,15.5,,123190.0,77369713.7,592.0,22.0,3.52,2.491961414790997,130692.08395270271,628.0519011283384
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,UMRH,United IDI Mardi RB Hydropower Limited.,545.5,550.0,540.0,543.1,543.1,549.0,-5.899999999999977,,6286.0,3410404.7,67.0,10.0,1.833180568285976,-1.0746812386156606,50901.562686567166,542.5397231944003
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,UNHPL,Union Hydropower Limited,532.2,532.2,513.09,525.0,525.0,522.0,3.0,,149858.0,77977060.59,446.0,19.110000000000014,3.590755355129653,0.5747126436781609,174836.4587219731,520.3396588103404
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,UNL,Unilever Nepal Limited,47099.0,47100.0,47099.0,47100.0,47100.0,47099.0,1.0,,30.0,1412980.0,2.0,1.0,0.0021231873288180218,0.0021231873288180218,706490.0,47099.333333333336
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1630.0,1650.0,1605.0,1610.0,1610.0,1636.9,-26.90000000000009,,2266.0,3666282.7,50.0,45.0,2.7607361963190185,-1.64335023520069,73325.65400000001,1617.9535304501326
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,UPCL,UNIVERSAL POWER COMPANY LTD,395.0,395.0,383.8,385.0,385.0,393.0,-8.0,,124880.0,48331458.3,527.0,11.199999999999989,2.835443037974681,-2.035623409669211,91710.54705882352,387.0232086803331
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,UPPER,Upper Tamakoshi Hydropower Ltd,217.9,217.9,212.2,213.0,213.0,216.5,-3.5,,314264.0,67271383.1,1255.0,5.700000000000017,2.6158788435062035,-1.6166281755196306,53602.69569721115,214.06009947050885
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,USHEC,Upper Solu Hydro Electric Company Limited,506.0,508.0,502.0,507.5,507.5,509.0,-1.5,,21397.0,10821463.5,117.0,6.0,1.185770750988142,-0.29469548133595286,92491.14102564103,505.74676356498577
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,USHL,Upper Syange Hydropower Limited,698.8,717.0,684.9,700.0,700.0,713.0,-13.0,,4809.0,3328522.5,65.0,32.10000000000002,4.593589009730971,-1.8232819074333801,51208.03846153846,692.1444167186526
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1400.0,1410.0,1370.0,1387.0,1387.0,1410.0,-23.0,,5266.0,7280307.0,93.0,40.0,2.857142857142857,-1.6312056737588652,78282.87096774194,1382.5117736422333
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,787.4,795.0,765.6,781.0,781.0,772.1,8.899999999999977,,9728.0,7598252.7,262.0,29.399999999999977,3.733807467614932,1.1527004274057735,29000.964503816795,781.0703844572369
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,VLUCL,Vision Lumbini Urja Company Limited ,537.0,542.1,532.0,538.0,538.0,542.1,-4.100000000000023,,4990.0,2677647.5,79.0,10.100000000000023,1.8808193668528908,-0.7563180225050771,33894.27215189873,536.6027054108216
+2026-04-12T08:45:21+00:00,2026-04-12T14:30:21+05:45,2026-04-12,14:30:21,1775983521,6,8,14,nepse_official,CLOSE,2026-04-10,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1550.1,1550.1,1507.3,1514.0,1514.0,1535.0,-21.0,,506.0,767951.2,17.0,42.799999999999955,2.761112186310558,-1.3680781758957654,45173.6,1517.690118577075
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,1021.0,1050.0,988.0,998.0,998.0,1002.0,-4.0,,3050.0,3054618.3,69.0,62.0,6.072477962781587,-0.39920159680638717,44269.830434782605,1001.5141967213115
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,ADBL,Agricultural Development Bank Limited,322.8,322.8,313.1,316.5,316.5,317.6,-1.1000000000000227,,47257.0,14957745.2,189.0,9.699999999999989,3.0049566294919416,-0.34634760705290385,79141.50899470899,316.51914425376134
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,ADBLD83,10.35% Agricultural Bank Debenture 2083,1052.7,1055.0,1051.0,1055.0,1055.0,1063.7,-8.700000000000045,,250.0,263055.0,6.0,4.0,0.3799753016053956,-0.8178997837736247,43842.5,1052.22
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,AHL,Asian Hydropower Limited,526.0,536.0,514.0,536.0,536.0,526.0,10.0,,17797.0,9272921.7,136.0,22.0,4.182509505703422,1.9011406844106464,68183.24779411765,521.0384727763105
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,AHPC,Arun Valley Hydropower Development Co. Ltd.,297.5,297.5,288.3,290.0,290.0,295.0,-5.0,,248446.0,72405918.3,688.0,9.199999999999989,3.092436974789912,-1.694915254237288,105241.16031976744,291.4352346183879
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,408.0,415.0,400.0,406.0,406.0,400.0,6.0,,771206.0,314619140.5,1277.0,15.0,3.6764705882352944,1.5,246373.64173844949,407.9573298184921
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,AKPL,Arun Kabeli Power Ltd.,280.0,284.0,274.0,276.0,276.0,282.0,-6.0,,225775.0,62884930.8,726.0,10.0,3.571428571428571,-2.127659574468085,86618.36198347107,278.52920296755616
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1154.4,1197.9,1142.0,1161.9,1161.9,1177.9,-16.0,,9656.0,11132361.4,202.0,55.90000000000009,4.8423423423423495,-1.358349605229646,55110.700000000004,1152.8957539353771
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,ALICL,Asian Life Insurance Co. Limited,470.0,470.0,462.0,469.8,469.8,466.0,3.8000000000000114,,31943.0,14883998.5,177.0,8.0,1.702127659574468,0.8154506437768265,84090.38700564971,465.9549353535986
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,6128.6,6399.8,6128.6,6368.1,6368.1,6128.6,239.5,,552.0,3453465.6,39.0,271.1999999999998,4.425154195085335,3.907907189243873,88550.40000000001,6256.278260869565
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,API,Api Power Company Ltd.,354.0,355.0,346.0,351.0,351.0,352.2,-1.1999999999999886,,571583.0,200065133.4,1227.0,9.0,2.5423728813559325,-0.3407155025553631,163052.2684596577,350.01939070966074
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1158.4,1224.0,1158.4,1198.7,1198.7,1182.0,16.700000000000045,,19577.0,23390152.5,261.0,65.59999999999991,5.662983425414357,1.4128595600676859,89617.44252873563,1194.777161975788
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,BANDIPUR,Bandipur Cablecar and Tourism Limited,942.4,942.4,891.2,902.1,902.1,924.0,-21.899999999999977,,83512.0,75735552.2,1108.0,51.19999999999993,5.43293718166383,-2.3701298701298676,68353.38646209387,906.8822708113804
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,BARUN,Barun Hydropower Co. Ltd.,376.9,376.9,366.0,367.8,367.8,377.0,-9.199999999999989,,127441.0,47170828.3,500.0,10.899999999999977,2.8920137967630613,-2.440318302387265,94341.65659999999,370.13856058882146
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,BBC,Bishal Bazar Company Limited,4960.0,5006.7,4857.0,4857.0,4857.0,4912.0,-55.0,,712.0,3493287.0,52.0,149.69999999999982,3.018145161290319,-1.1197068403908794,67178.59615384616,4906.301966292135
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,BEDC,Bhugol Energy Development Company Limited,447.0,455.9,444.0,450.8,450.8,454.7,-3.8999999999999773,,13033.0,5839964.6,124.0,11.899999999999977,2.662192393736013,-0.8577083791510837,47096.48870967742,448.0905854369677
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,BFC,Best Finance Company Ltd.,471.0,477.0,465.3,470.0,470.0,472.2,-2.1999999999999886,,14384.0,6747211.5,93.0,11.699999999999989,2.484076433121017,-0.46590427784836697,72550.66129032258,469.0775514460512
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,BGWT,Bhagawati Hydropower Development Company Limited,735.1,740.0,731.2,733.0,733.0,742.0,-9.0,,1190.0,876340.6,26.0,8.799999999999955,1.1971160386341932,-1.2129380053908356,33705.407692307694,736.4206722689075
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,BHCL,Bikash Hydropower Company Limited,580.0,583.0,560.0,562.0,562.0,574.0,-12.0,,49888.0,28305801.7,543.0,23.0,3.9655172413793105,-2.0905923344947737,52128.5482504604,567.386980837075
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,BHDC,Bindhyabasini Hydropower Development Company Limited,478.0,485.0,468.6,475.8,475.8,478.0,-2.1999999999999886,,40533.0,19318840.7,189.0,16.399999999999977,3.4309623430962297,-0.4602510460251022,102216.08835978835,476.62005526361236
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,BHL,Balephi Hydropower Limited,235.0,237.0,226.9,230.0,230.0,235.0,-5.0,,368735.0,85047926.7,1227.0,10.099999999999994,4.2978723404255295,-2.127659574468085,69313.71369193154,230.64782757264703
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,BHPL,Barahi Hydropower Public Limited,580.0,580.0,552.0,560.0,560.0,570.0,-10.0,,13276.0,7415713.3,139.0,28.0,4.827586206896552,-1.7543859649122806,53350.45539568345,558.5803931907201
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,BJHL,Bhujung Hydropower Limited,1105.1,1191.8,1105.0,1191.8,1191.8,1083.5,108.29999999999995,,19720.0,23447913.5,1089.0,86.79999999999995,7.854492806080894,9.99538532533456,21531.60101010101,1189.04226673428
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,353.0,353.0,348.5,350.0,350.0,351.5,-1.5,,9044.0,3168615.5,98.0,4.5,1.2747875354107647,-0.42674253200568996,32332.811224489797,350.35553958425476
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,BNL,Bottlers Nepal (Balaju) Limited,15380.0,15380.0,15369.0,15369.0,15369.0,15083.0,286.0,,45.0,691990.0,4.0,11.0,0.07152145643693107,1.8961745010939466,172997.5,15377.555555555555
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,BNT,Bottlers Nepal (Terai) Limited,11800.0,11800.0,11620.2,11800.0,11800.0,11800.0,0.0,,125.0,1467807.0,6.0,179.79999999999927,1.5237288135593159,0.0,244634.5,11742.456
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,BPCL,Butwal Power Company Limited,715.0,725.0,705.4,723.0,723.0,715.0,8.0,,68641.0,49243933.6,327.0,19.600000000000023,2.7412587412587444,1.118881118881119,150593.06911314986,717.4128232397547
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,BUNGAL,Bungal Hydro Limited,640.0,640.0,612.7,622.9,622.9,633.0,-10.100000000000023,,19547.0,12148342.2,347.0,27.299999999999955,4.265624999999993,-1.5955766192733054,35009.631700288184,621.493947920397
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,C30MF,Citizens Super 30 Mutual Fund,10.01,10.01,10.01,10.01,10.01,10.18,-0.16999999999999993,,200.0,2002.0,2.0,0.0,0.0,-1.6699410609037322,1001.0,10.01
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,929.0,948.0,911.0,918.0,918.0,930.0,-12.0,,35512.0,32798658.4,352.0,37.0,3.982777179763186,-1.2903225806451613,93178.00681818182,923.5936697454381
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,CBLD88,Civil Bank Debenture 2088,1275.0,1325.0,1275.0,1325.0,1325.0,1275.0,50.0,,789.0,1034354.0,11.0,50.0,3.9215686274509802,3.9215686274509802,94032.18181818182,1310.9683143219265
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,CFCL,Central Finance Co. Ltd.,542.0,547.5,521.5,529.9,529.9,537.0,-7.100000000000023,,11951.0,6316347.7,71.0,26.0,4.797047970479705,-1.3221601489757955,88962.64366197183,528.5204334365325
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,CGH,Chandragiri Hills Limited,825.0,835.0,825.0,826.0,826.0,836.0,-10.0,,24587.0,20387576.1,176.0,10.0,1.2121212121212122,-1.1961722488038278,115838.50056818183,829.2014519868223
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,CHCL,Chilime Hydropower Company Limited,498.0,503.0,485.0,493.0,493.0,495.0,-2.0,,62674.0,30785521.7,187.0,18.0,3.614457831325301,-0.40404040404040403,164628.45828877005,491.20084405016433
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,CHDC,CEDB Holdings Limited,2518.0,2518.0,2423.0,2449.9,2449.9,2469.0,-19.09999999999991,,34201.0,83520549.4,277.0,95.0,3.772835583796664,-0.7735925475901138,301518.22888086643,2442.0499225168855
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,CHL,Chhyangdi Hydropower Ltd.,305.0,305.0,295.2,300.9,300.9,304.8,-3.900000000000034,,65944.0,19706962.4,277.0,9.800000000000011,3.2131147540983647,-1.2795275590551292,71144.26859205775,298.84390391847626
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,CIT,Citizen Investment Trust,1790.0,1803.9,1783.0,1793.0,1793.0,1800.0,-7.0,,5200.0,9341453.0,96.0,20.90000000000009,1.1675977653631335,-0.3888888888888889,97306.80208333333,1796.4332692307692
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,CITY,City Hotel Limited,482.9,482.9,472.0,474.0,474.0,481.0,-7.0,,9914.0,4693233.8,118.0,10.899999999999977,2.2571961068544164,-1.4553014553014554,39773.16779661017,473.39457333064354
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,CIZBD90,10% Citizens Bank Debenture 2090,1216.0,1216.0,1216.0,1216.0,1216.0,1240.0,-24.0,,25.0,30400.0,1.0,0.0,0.0,-1.935483870967742,30400.0,1216.0
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,CKHL,Chirkhwa Hydropower Limited ,686.0,727.0,683.0,700.0,700.0,699.0,1.0,,1421.0,992338.7,57.0,44.0,6.41399416909621,0.14306151645207438,17409.450877192983,698.3382828993666
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,CLI,Citizen Life Insurance Company Limited,472.0,475.0,465.0,468.5,468.5,472.0,-3.5,,9688.0,4544617.7,210.0,10.0,2.11864406779661,-0.7415254237288136,21641.036666666667,469.0976156069364
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,CMF2,CITIZENS MUTUAL FUND 2,10.39,10.39,10.03,10.21,10.21,10.19,0.02000000000000135,,3600.0,36857.8,6.0,0.3600000000000012,3.4648700673724853,0.1962708537782272,6142.966666666667,10.238277777777778
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,CORBL,Corporate Development Bank Limited,1773.0,1890.0,1772.0,1869.0,1869.0,1808.1,60.90000000000009,,11053.0,20171207.7,145.0,118.0,6.655386350817823,3.368176538908251,139111.7772413793,1824.9531982267258
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,CREST,Crest Micro Life Insurance Limited,1339.0,1339.0,1277.0,1312.8,1312.8,1323.0,-10.200000000000045,,8282.0,10726893.1,189.0,62.0,4.630321135175504,-0.7709750566893459,56756.04814814815,1295.2056387346051
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,CSY,Citizens Santulit Yojana,9.68,9.68,9.49,9.54,9.54,9.68,-0.14000000000000057,,10442.0,100407.0,47.0,0.1899999999999995,1.9628099173553668,-1.446280991735543,2136.31914893617,9.615686650067037
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1600.0,1600.0,1538.0,1570.0,1570.0,1569.0,1.0,,1149.0,1801759.0,40.0,62.0,3.875,0.06373486297004462,45043.975,1568.1105308964318
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,CZBIL,Citizens Bank International Limited,211.0,214.9,210.0,211.0,211.0,214.4,-3.4000000000000057,,89925.0,18977974.8,215.0,4.900000000000006,2.3222748815165906,-1.5858208955223905,88269.65023255814,211.04225521267725
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,850.0,859.0,843.0,846.1,846.1,852.0,-5.899999999999977,,7022.0,5952259.7,102.0,16.0,1.8823529411764703,-0.6924882629107955,58355.487254901964,847.6587439475933
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,DHEL,Daramkhola Hydro Energy Limited,680.0,680.0,646.0,656.0,656.0,669.0,-13.0,,32500.0,21360969.2,500.0,34.0,5.0,-1.9431988041853512,42721.9384,657.2605907692307
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,DHPL,Dibyashwori Hydropower Ltd.,312.0,323.0,306.0,314.0,314.0,317.0,-3.0,,9455.0,2930964.4,83.0,17.0,5.448717948717949,-0.9463722397476341,35312.82409638554,309.9909465891063
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1337.0,1355.0,1292.0,1310.1,1310.1,1337.0,-26.90000000000009,,1089.0,1419486.9,22.0,63.0,4.712041884816754,-2.0119670905011287,64522.13181818181,1303.4774104683195
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,DOLTI,Dolti Power Company Limited,463.0,475.0,460.2,470.0,470.0,472.0,-2.0,,5841.0,2716584.5,95.0,14.800000000000011,3.1965442764578853,-0.423728813559322,28595.626315789475,465.0889402499572
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,DORDI,Dordi Khola Jal Bidyut Company Limited,294.0,297.0,291.2,292.1,292.1,296.1,-4.0,,112098.0,32865501.0,355.0,5.800000000000011,1.9727891156462625,-1.3508949679162445,92578.87605633803,293.1854359578226
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,EBL,Everest Bank Limited,707.8,707.9,697.1,699.0,699.0,700.0,-1.0,,25439.0,17807316.8,137.0,10.799999999999955,1.5258547612319802,-0.14285714285714285,129980.41459854016,700.0006604033177
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,EBLD91,Everest Bank Limited Debenture 2091,1100.0,1100.0,1100.0,1100.0,1100.0,1097.5,2.5,,25.0,27500.0,1.0,0.0,0.0,0.22779043280182232,27500.0,1100.0
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,EDBL,Excel Development Bank Ltd.,597.0,597.0,590.1,591.8,591.8,597.0,-5.2000000000000455,,7086.0,4194939.6,51.0,6.899999999999977,1.155778894472358,-0.8710217755443962,82253.71764705882,592.0038950042336
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,EHPL,Eastern Hydropower Limited,420.0,427.0,416.0,418.0,418.0,419.0,-1.0,,19741.0,8266263.7,158.0,11.0,2.619047619047619,-0.23866348448687352,52318.1246835443,418.73581378856187
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,ENL,Emerging Nepal Limited,910.0,910.0,904.6,905.0,905.0,923.0,-18.0,,1781.0,1613379.0,26.0,5.399999999999977,0.593406593406591,-1.9501625135427951,62053.03846153846,905.8837731611454
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,846.0,860.0,826.1,831.1,831.1,846.0,-14.899999999999977,,26883.0,22513470.7,187.0,33.89999999999998,4.0070921985815575,-1.761229314420801,120392.89144385027,837.4612468846483
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,1169.9,1169.9,1134.0,1160.0,1160.0,1150.0,10.0,,10664.0,12345928.6,129.0,35.90000000000009,3.0686383451577135,0.8695652173913043,95704.87286821705,1157.7202363090773
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,GBBL,Garima Bikas Bank Limited,417.0,417.0,411.1,412.0,412.0,415.1,-3.1000000000000227,,33216.0,13720597.2,158.0,5.899999999999977,1.414868105515582,-0.746807998072759,86839.22278481012,413.0719291907514
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,GBILD84/85,"Global IME Bank Debenture, 2084/85",1147.0,1215.0,1147.0,1215.0,1215.0,1147.0,68.0,,121.0,146670.0,5.0,68.0,5.928509154315606,5.928509154315606,29334.0,1212.1487603305786
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,GBILD86/87,Global IME Bank Limited Debenture 2086/87,1079.0,1079.0,1079.0,1079.0,1079.0,1095.0,-16.0,,50.0,53950.0,1.0,0.0,0.0,-1.461187214611872,53950.0,1079.0
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,GBIME,Global IME Bank Limited,240.0,243.0,234.0,237.9,237.9,240.0,-2.0999999999999943,,195135.0,46349870.0,580.0,9.0,3.75,-0.8749999999999977,79913.56896551725,237.52719911855894
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,GBIMESY2,Global IME Sammunat Yojana -2,9.37,9.56,9.3,9.37,9.37,9.56,-0.19000000000000128,,1800.0,16878.0,16.0,0.2599999999999998,2.774813233724651,-1.987447698744783,1054.875,9.376666666666667
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,775.1,790.0,775.1,784.4,784.4,790.0,-5.600000000000023,,2288.0,1787773.6,42.0,14.899999999999977,1.9223326022448688,-0.7088607594936738,42566.038095238095,781.3695804195804
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,GCIL,Ghorahi Cement Industry Limited,449.8,449.8,435.0,440.0,440.0,441.0,-1.0,,37544.0,16541460.4,282.0,14.800000000000011,3.2903512672298825,-0.22675736961451248,58657.660992907804,440.58865331344555
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,GFCL,Goodwill Finance Limited,652.0,659.9,643.1,648.1,648.1,654.0,-5.899999999999977,,29762.0,19375285.0,132.0,16.799999999999955,2.5766871165644103,-0.9021406727828711,146782.46212121213,651.0074927760231
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,GHL,Ghalemdi Hydro Limited,260.0,263.0,253.7,256.0,256.0,258.5,-2.5,,263522.0,68073303.2,570.0,9.300000000000011,3.576923076923081,-0.9671179883945842,119426.84771929825,258.32113903203526
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,GIBF1,Global IME Balanced Fund-1,11.08,11.5,11.08,11.13,11.13,11.3,-0.16999999999999993,,660400.0,7554292.0,17.0,0.41999999999999993,3.7906137184115516,-1.5044247787610612,444370.1176470588,11.438964264082374
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1150.6,1173.0,1150.1,1150.5,1150.5,1171.0,-20.5,,635.0,732046.4,21.0,22.90000000000009,1.9902659482009466,-1.7506404782237404,34859.35238095238,1152.8289763779528
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1801.0,1830.0,1801.0,1810.0,1810.0,1825.0,-15.0,,466.0,845562.0,30.0,29.0,1.6102165463631315,-0.821917808219178,28185.4,1814.510729613734
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,GLH,GreenLife Hydropower Limited,286.0,287.8,282.0,282.5,282.5,288.0,-5.5,,136641.0,38768537.6,490.0,5.800000000000011,2.027972027972032,-1.9097222222222223,79119.46448979592,283.7255113765268
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1372.0,1398.0,1360.0,1393.0,1393.0,1399.0,-6.0,,203.0,281475.0,12.0,38.0,2.7696793002915454,-0.42887776983559683,23456.25,1386.576354679803
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,485.7,494.9,480.1,482.0,482.0,495.5,-13.5,,5624.0,2729931.0,44.0,14.799999999999955,3.0471484455425064,-2.7245206861755804,62043.88636363636,485.4073613086771
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,GMLI,Guardian Micro Life Insurance Limited ,1540.0,1570.0,1510.0,1554.0,1554.0,1560.0,-6.0,,2129.0,3279451.0,73.0,60.0,3.896103896103896,-0.38461538461538464,44923.98630136986,1540.3715359323626
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,GRDBL,Green Development Bank Ltd.,1059.0,1084.1,1050.0,1079.5,1079.5,1063.0,16.5,,9455.0,10109632.2,128.0,34.09999999999991,3.220018885741257,1.5522107243650047,78981.5015625,1069.2366155473294
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,GSY,Garima Samriddhi Yojana,9.82,9.97,9.82,9.97,9.97,10.0,-0.02999999999999936,,7370.0,73316.1,37.0,0.15000000000000036,1.527494908350309,-0.2999999999999936,1981.5162162162164,9.947910447761195
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,GUFL,Gurkhas Finance Ltd.,557.0,557.0,535.0,544.0,544.0,550.3,-6.2999999999999545,,12206.0,6609016.6,85.0,22.0,3.949730700179533,-1.1448300926767137,77753.13647058823,541.4563821071604
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,GVL,Green Ventures Limited,503.0,505.0,493.0,500.0,500.0,503.0,-3.0,,29957.0,14950909.2,181.0,12.0,2.3856858846918487,-0.5964214711729622,82601.70828729281,499.07898654738455
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,GWFD83,12 % Goodwill Finance Limited Debenture 2083,1105.0,1105.0,1105.0,1105.0,1105.0,1105.0,0.0,,50.0,55250.0,1.0,0.0,0.0,0.0,55250.0,1105.0
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,H8020,Himalayan 80-20,11.5,11.95,11.5,11.9,11.9,11.5,0.40000000000000036,,3220.0,37720.6,22.0,0.4499999999999993,3.913043478260864,3.4782608695652204,1714.5727272727272,11.71447204968944
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,HATHY,Hathway Investment Nepal Limited,886.6,906.5,886.6,888.7,888.7,900.1,-11.399999999999977,,6753.0,6028976.3,104.0,19.899999999999977,2.2445296638845003,-1.2665259415620462,57970.92596153846,892.7848807937213
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,HBL,Himalayan Bank Limited,211.0,213.0,208.1,210.2,210.2,212.0,-1.8000000000000114,,91913.0,19356923.3,1189.0,4.900000000000006,2.3222748815165906,-0.8490566037735903,16280.002775441548,210.60049503334676
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,HBLD86,"Himalayan Bank Limited Bond, 2086",1152.6,1175.6,1152.6,1175.6,1175.6,1130.0,45.59999999999991,,100.0,117330.0,3.0,23.0,1.9954884608710743,4.035398230088488,39110.0,1173.3
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,HDHPC,Himal Dolakha Hydropower Company Limited,237.0,243.7,234.6,237.0,237.0,237.0,0.0,,898933.0,215159666.0,1806.0,9.099999999999994,3.839662447257382,0.0,119136.02768549281,239.35005834695133
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,HDL,Himalayan Distillery Limited,1195.0,1200.0,1170.0,1175.5,1175.5,1181.0,-5.5,,46840.0,55206908.8,446.0,30.0,2.510460251046025,-0.46570702794242164,123782.30672645739,1178.6274295473954
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,HEI,Himalayan Everest Insurance Limited,524.0,524.0,519.0,521.0,521.0,525.1,-4.100000000000023,,6789.0,3549567.9,32.0,5.0,0.9541984732824428,-0.7808036564463955,110923.996875,522.8410517012815
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,HEIP,Himalayan Everest Insurance Limited Promoter,345.7,352.6,343.0,343.1,343.1,339.0,4.100000000000023,,34988.0,12108353.8,19.0,9.600000000000023,2.7769742551345162,1.2094395280236057,637281.7789473685,346.07161884074543
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,HFIN,Hotel Forest Inn Limited,694.8,749.3,694.8,749.3,749.3,681.2,68.09999999999991,,2140.0,1602162.0,214.0,54.5,7.843983880253311,9.99706400469758,7486.738317757009,748.6738317757009
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,HHL,Himalayan Hydropower Limited,360.0,389.0,352.2,389.0,389.0,358.6,30.399999999999977,,266225.0,99630416.1,984.0,36.80000000000001,10.222222222222225,8.477412158393745,101250.42286585366,374.23388524744104
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,HIDCL,Hydorelectricity Investment and Development Company Ltd,288.4,288.4,274.1,277.0,277.0,282.8,-5.800000000000011,,166218.0,46107358.5,547.0,14.299999999999955,4.958391123439652,-2.050919377652055,84291.33180987203,277.39088726852685
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,218.1,218.1,210.0,212.0,212.0,213.9,-1.9000000000000057,,236620.0,50093406.3,423.0,8.099999999999994,3.7138927097661596,-0.888265544647034,118424.12836879432,211.70402459639928
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,HIMSTAR,Him Star Urja Company Limited,974.2,1057.0,955.0,995.0,995.0,994.0,1.0,,24426.0,24212715.0,452.0,102.0,10.470129336891807,0.1006036217303823,53567.95353982301,991.268115942029
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,918.0,929.0,900.0,925.0,925.0,933.0,-8.0,,1733.0,1576845.7,24.0,29.0,3.159041394335512,-0.857449088960343,65701.90416666666,909.8936526255048
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,HLI,Himalayan Life Insurance Limited,363.0,365.9,359.8,360.2,360.2,363.0,-2.8000000000000114,,113941.0,41271647.3,520.0,6.099999999999966,1.6804407713498528,-0.7713498622589563,79368.55249999999,362.2194583161461
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,HLICF,HLI Large Cap Fund,9.18,9.49,9.0,9.23,9.23,9.35,-0.11999999999999922,,67000.0,617221.0,27.0,0.4900000000000002,5.3376906318082815,-1.28342245989304,22860.037037037036,9.212253731343283
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,HPPL,Himalayan Power Partner Ltd.,394.0,402.0,390.1,402.0,402.0,398.8,3.1999999999999886,,66397.0,26227653.3,296.0,11.899999999999977,3.020304568527913,0.802407221664992,88606.93682432432,395.0126255704324
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,HRL,Himalayan Reinsurance Limited,769.0,782.2,750.8,756.0,756.0,769.9,-13.899999999999977,,222552.0,169288684.4,2205.0,31.40000000000009,4.083224967490259,-1.8054292765294164,76774.9135600907,760.6702451561882
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,HURJA,Himalaya Urja Bikas Company Limited,274.4,285.0,274.4,279.0,279.0,280.0,-1.0,,306144.0,85514365.6,653.0,10.600000000000023,3.8629737609329537,-0.35714285714285715,130956.14946401224,279.32726298735236
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,ICFC,ICFC Finance Limited,659.0,659.0,644.2,649.9,649.9,651.2,-1.3000000000000682,,15070.0,9748483.4,72.0,14.799999999999955,2.245827010622148,-0.1996314496314601,135395.6027777778,646.8801194426012
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,ICFCD88,9% ICFC Finance Limited Debenture 2088,1170.0,1190.0,1170.0,1190.0,1190.0,1165.0,25.0,,160.0,189375.0,6.0,20.0,1.7094017094017095,2.1459227467811157,31562.5,1183.59375
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,ICFCD89,8% ICFC Finance Limited Debenture 2089,1080.0,1095.0,1080.0,1091.0,1091.0,1090.0,1.0,,835.0,909662.5,36.0,15.0,1.3888888888888888,0.09174311926605505,25268.402777777777,1089.4161676646706
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,IGI,IGI Prudential insurance Limited,446.0,451.0,437.0,449.8,449.8,453.0,-3.1999999999999886,,28697.0,12778190.6,123.0,14.0,3.1390134529147984,-0.7064017660044125,103887.72845528455,445.27966686413214
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,IHL,Ingwa Hydropower Limited,471.1,480.0,471.1,473.2,473.2,479.9,-6.699999999999989,,5475.0,2606841.2,61.0,8.899999999999977,1.8891954998938605,-1.3961241925401102,42735.10163934426,476.1353789954338
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,1012.0,1012.8,956.0,969.3,969.3,993.0,-23.700000000000045,,4429.0,4332540.0,69.0,56.799999999999955,5.612648221343869,-2.386706948640488,62790.434782608696,978.2208173402574
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,ILI,IME Life Insurance Company Limited,443.0,451.0,443.0,445.0,445.0,451.0,-6.0,,22493.0,10040000.1,300.0,8.0,1.805869074492099,-1.3303769401330376,33466.667,446.36109456275284
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,JBBD87,Jyoti Bikash Bank Bond 2087,1140.0,1140.0,1140.0,1140.0,1140.0,1140.0,0.0,,25.0,28500.0,2.0,0.0,0.0,0.0,14250.0,1140.0
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,JBBL,Jyoti Bikas Bank Limited,378.0,378.0,366.0,374.0,374.0,378.5,-4.5,,104348.0,38785162.0,366.0,12.0,3.1746031746031744,-1.1889035667107,105970.38797814208,371.69051634913944
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,JBLB,Jeevan Bikas Laghubitta  Bittya Sanstha Ltd,1339.0,1339.0,1310.0,1317.0,1317.0,1339.0,-22.0,,8367.0,11052315.0,153.0,29.0,2.165795369678865,-1.6430171769977595,72237.35294117648,1320.9411975618502
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,JFL,Janaki Finance Company Limited,431.0,431.0,422.0,422.6,422.6,430.0,-7.399999999999977,,5585.0,2369609.9,57.0,9.0,2.088167053364269,-1.7209302325581342,41572.10350877193,424.2810922112802
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,JHAPA,Jhapa Energy Limited,1323.0,1376.0,1307.0,1320.0,1320.0,1350.0,-30.0,,9837.0,13105760.8,176.0,69.0,5.215419501133787,-2.2222222222222223,74464.55,1332.2924468842127
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,JOSHI,Joshi Hydropower Development Company Ltd,295.0,296.0,289.0,292.0,292.0,295.5,-3.5,,32312.0,9462332.1,178.0,7.0,2.3728813559322033,-1.1844331641285957,53159.169101123596,292.8426621688537
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1130.0,1153.7,1130.0,1136.4,1136.4,1141.0,-4.599999999999909,,137.0,155446.7,7.0,23.700000000000045,2.0973451327433668,-0.4031551270814995,22206.67142857143,1134.6474452554746
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,KBL,Kumari Bank Limited,235.1,235.1,227.7,230.8,230.8,233.0,-2.1999999999999886,,681252.0,156898228.7,1359.0,7.400000000000006,3.1475967673330523,-0.9442060085836861,115451.23524650477,230.30865039662268
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,KBLPO,Kumari Bank Limited Promotor Share,100.0,100.0,100.0,100.0,100.0,100.0,0.0,,3088.0,308800.0,2.0,0.0,0.0,0.0,154400.0,100.0
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,KBSH,Kutheli Bukhari Small Hydropower Limited,1626.0,1660.0,1593.5,1650.0,1650.0,1642.0,8.0,,718.0,1166471.0,23.0,66.5,4.089790897908979,0.48721071863580995,50716.13043478261,1624.6114206128134
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,KDBY,Kumari Dhanabriddhi Yojana,11.38,11.59,11.27,11.59,11.59,11.61,-0.019999999999999574,,8100.0,91973.0,48.0,0.3200000000000003,2.8119507908611623,-0.17226528854435463,1916.1041666666667,11.354691358024692
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,KDL,Kalinchowk Darshan Limited,860.1,892.5,860.1,872.0,872.0,876.0,-4.0,,2429.0,2111670.4,57.0,32.39999999999998,3.7670038367631644,-0.45662100456621,37046.84912280701,869.3579250720461
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,KEF,Kumari Equity Fund,10.37,10.58,10.37,10.48,10.48,10.58,-0.09999999999999964,,46892.0,491443.84,44.0,0.21000000000000085,2.02507232401158,-0.9451795841209797,11169.178181818183,10.48033438539623
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,KKHC,Khanikhola Hydropower Co. Ltd.,283.0,287.5,277.0,281.0,281.0,282.0,-1.0,,147538.0,41573240.4,519.0,10.5,3.7102473498233217,-0.3546099290780142,80102.58265895954,281.7798831487481
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,950.0,963.0,926.2,928.0,928.0,950.0,-22.0,,9136.0,8533708.8,92.0,36.799999999999955,3.873684210526311,-2.3157894736842106,92757.70434782609,934.0749562171629
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,KPCL,Kalika power Company Ltd,513.0,515.0,508.0,512.1,512.1,515.6,-3.5,,22764.0,11617742.4,130.0,7.0,1.364522417153996,-0.6788207913110939,89367.24923076923,510.35593041644705
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,KSBBL,Kamana Sewa Bikas Bank Limited,490.1,494.0,481.0,490.0,490.0,494.1,-4.100000000000023,,57844.0,28267976.2,195.0,13.0,2.652519893899204,-0.8297915401740584,144963.9805128205,488.69331650646564
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,KSY,Kumari Sabal Yojana,9.47,9.65,9.47,9.64,9.64,9.65,-0.009999999999999787,,1200.0,11495.0,7.0,0.17999999999999972,1.9007391763463537,-0.10362694300517913,1642.142857142857,9.579166666666667
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,LBBL,Lumbini Bikas Bank Ltd.,512.0,512.0,495.0,498.0,498.0,502.9,-4.899999999999977,,67640.0,33701564.6,176.0,17.0,3.3203125,-0.9743487770928569,191486.1625,498.24903311649916
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,LEC,Liberty Energy Company Limited,238.1,246.1,237.1,244.0,244.0,242.0,2.0,,354767.0,85673195.6,784.0,9.0,3.77992440151197,0.8264462809917356,109277.03520408162,241.49144537118727
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,LICN,Life Insurance Corporation (Nepal) Limited,833.2,842.0,833.0,833.0,833.0,847.0,-14.0,,15984.0,13388079.8,89.0,9.0,1.0801728276524243,-1.6528925619834711,150427.86292134834,837.5925800800801
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,995.0,995.0,976.0,993.9,993.9,995.0,-1.1000000000000227,,190.0,185795.9,7.0,19.0,1.9095477386934674,-0.11055276381909775,26542.27142857143,977.8731578947368
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,LSL,Laxmi Sunrise Bank Limited,224.0,224.0,216.4,218.1,218.1,220.0,-1.9000000000000057,,94357.0,20597109.3,221.0,7.599999999999994,3.3928571428571406,-0.8636363636363662,93199.58959276018,218.28914971862184
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,LUK,Laxmi Unnati Kosh,9.71,9.85,9.71,9.85,9.85,9.71,0.1399999999999988,,1000.0,9744.0,5.0,0.1399999999999988,1.4418125643666198,1.4418125643666198,1948.8,9.744
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,LVF2,Laxmi Value Fund 2,9.8,10.09,9.8,9.9,9.9,9.9,0.0,,8100.0,81469.0,12.0,0.28999999999999915,2.959183673469379,0.0,6789.083333333333,10.0579012345679
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,MABEL,Mabilung Energy Limited,752.0,752.0,708.1,717.0,717.0,739.0,-22.0,,18915.0,13590391.4,309.0,43.89999999999998,5.8377659574468055,-2.9769959404600814,43981.84919093851,718.4980914618028
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,MAKAR,Makar Jitumaya Suri Hydropower Limited,490.0,525.0,486.7,508.0,508.0,486.4,21.600000000000023,,34261.0,17546944.8,312.0,38.30000000000001,7.816326530612247,4.440789473684215,56240.2076923077,512.155068445171
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,MANDU,Mandu Hydropower Limited,824.0,851.0,824.0,851.0,851.0,840.0,11.0,,7573.0,6355874.7,104.0,27.0,3.2766990291262137,1.3095238095238095,61114.17980769231,839.2809586689556
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,942.0,959.0,941.0,945.0,945.0,956.0,-11.0,,766.0,728227.4,19.0,18.0,1.910828025477707,-1.1506276150627615,38327.757894736846,950.6885117493473
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,298.0,307.0,296.0,305.9,305.9,301.0,4.899999999999977,,40787.0,12334594.7,365.0,11.0,3.691275167785235,1.6279069767441783,33793.4101369863,302.41485522347807
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,MBL,Machhapuchhre Bank Limited,254.1,258.0,250.9,252.5,252.5,258.0,-5.5,,243065.0,61428810.3,259.0,7.099999999999994,2.7941755214482464,-2.131782945736434,237176.87374517374,252.72585645814905
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,MBLD87,8.5% Machhapuchchhre Debenture 2087,1106.0,1106.0,1106.0,1106.0,1106.0,1128.0,-22.0,,25.0,27650.0,1.0,0.0,0.0,-1.950354609929078,27650.0,1106.0
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,MBLEF,MBL Equity Fund,10.0,10.33,9.95,10.21,10.21,10.1,0.11000000000000121,,123400.0,1267824.0,34.0,0.3800000000000008,3.8000000000000074,1.0891089108911012,37288.94117647059,10.274100486223663
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,MCHL,Menchhiyam Hydropower Limited,387.0,389.8,375.0,376.1,376.1,385.0,-8.899999999999977,,4984.0,1907608.3,37.0,14.800000000000011,3.8242894056847576,-2.3116883116883056,51556.98108108108,382.746448635634
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,MDB,Miteri Development Bank Limited,622.0,625.0,605.3,618.9,618.9,628.0,-9.100000000000023,,10996.0,6767214.2,77.0,19.700000000000045,3.167202572347274,-1.4490445859872647,87885.8987012987,615.4250818479447
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,MEHL,Manakamana Engineering Hydropower Limited,443.0,443.0,425.0,432.0,432.0,434.9,-2.8999999999999773,,15186.0,6517912.0,112.0,18.0,4.063205417607223,-0.6668199586111698,58195.642857142855,429.2053206901093
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,MEL,Modi Energy Limited,286.6,286.6,275.0,280.0,280.0,281.0,-1.0,,25396.0,7061430.0,262.0,11.600000000000023,4.047452896022338,-0.3558718861209964,26952.022900763357,278.05284296739643
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,MEN,Mountain Energy Nepal Limited,600.0,607.0,595.0,598.0,598.0,600.8,-2.7999999999999545,,105563.0,63273543.8,343.0,12.0,2.0,-0.46604527296936665,184470.97317784256,599.3912999820012
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,MERO,Mero Microfinance Bittiya Sanstha Ltd.,769.8,769.8,740.1,750.0,750.0,756.0,-6.0,,4921.0,3672244.9,65.0,29.699999999999932,3.858144972720178,-0.7936507936507936,56496.07538461538,746.2395651290387
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,MFIL,Manjushree Finance Ltd.,808.5,830.0,808.5,830.0,830.0,825.0,5.0,,66919.0,54986039.9,217.0,21.5,2.6592455163883733,0.6060606060606061,253391.88894009215,821.6805376649382
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,MHCL,Molung Hydropower Company Limited,368.1,371.0,365.0,365.0,365.0,375.0,-10.0,,7907.0,2909597.6,89.0,6.0,1.6299918500407498,-2.666666666666667,32692.107865168542,367.9774377134185
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,MHL,Mandakini Hydropower Limited,515.6,526.0,515.6,521.0,521.0,526.1,-5.100000000000023,,19159.0,9955500.4,123.0,10.399999999999977,2.0170674941815316,-0.9693974529557161,80939.02764227643,519.6252622788246
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,MHNL,Mountain Hydro Nepal Limited,277.0,287.5,273.0,273.6,273.6,282.0,-8.399999999999977,,44497.0,12320558.1,213.0,14.5,5.234657039711191,-2.978723404255311,57842.99577464788,276.88514057127446
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,MKCL,Muktinath Krishi Company Limited,1370.0,1370.0,1355.0,1356.2,1356.2,1369.2,-13.0,,4763.0,6471141.5,86.0,15.0,1.094890510948905,-0.9494595384165937,75245.83139534884,1358.6272307369304
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,MKHC,Maya Khola Hydropower Company Limited,341.5,345.0,335.0,338.0,338.0,342.0,-4.0,,22173.0,7508945.6,167.0,10.0,2.9282576866764276,-1.1695906432748537,44963.74610778443,338.65266765886435
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,MKHL,Mai Khola Hydropower Limited,777.0,777.0,719.9,760.0,760.0,792.0,-32.0,,17772.0,13035280.2,209.0,57.10000000000002,7.348777348777352,-4.040404040404041,62369.76172248804,733.4728899392302
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,MKJC,Mailung Khola Jal Vidhyut Company Limited,530.0,540.6,509.5,520.0,520.0,519.9,0.10000000000002274,,15576.0,8042886.0,129.0,31.100000000000023,5.8679245283018915,0.01923446816695956,62347.95348837209,516.3640215716487
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1320.0,1320.0,1288.1,1295.0,1295.0,1321.0,-26.0,,3071.0,3982633.2,62.0,31.90000000000009,2.4166666666666736,-1.968205904617714,64236.01935483871,1296.8522305437968
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,MLBL,Mahalaxmi Bikas Bank Ltd.,380.0,384.9,376.0,377.2,377.2,382.2,-5.0,,37764.0,14326519.6,178.0,8.899999999999977,2.342105263157889,-1.3082155939298796,80486.06516853932,379.3697595593687
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1460.0,1460.0,1435.2,1436.8,1436.8,1459.9,-23.100000000000136,,937.0,1348426.6,22.0,24.799999999999955,1.6986301369862984,-1.5823001575450464,61292.11818181819,1439.089220917823
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1875.0,1875.0,1840.1,1845.0,1845.0,1840.0,5.0,,702.0,1299322.0,30.0,34.90000000000009,1.8613333333333382,0.2717391304347826,43310.73333333333,1850.88603988604
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,MMF1,Mega Mutual Fund -1,9.85,9.85,9.39,9.68,9.68,9.66,0.019999999999999574,,86807.0,828405.72,49.0,0.4599999999999991,4.670050761421311,0.20703933747411568,16906.239183673468,9.543075097630375
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,542.0,549.9,535.0,535.0,535.0,551.0,-16.0,,2685.0,1451766.0,49.0,14.899999999999977,2.7490774907749036,-2.9038112522686026,29627.877551020407,540.6949720670391
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,MNBBL,Muktinath Bikas Bank Ltd.,386.0,387.0,377.8,381.0,381.0,385.5,-4.5,,65444.0,24888692.2,348.0,9.199999999999989,2.3834196891191683,-1.1673151750972763,71519.23045977011,380.3051800012224
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,MNMF1,Muktinath Mutual Fund 1,9.81,9.99,9.64,9.9,9.9,10.0,-0.09999999999999964,,7300.0,71854.0,22.0,0.34999999999999964,3.567787971457692,-0.9999999999999963,3266.090909090909,9.843013698630138
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,MPFL,Multipurpose Finance Company  Limited,651.2,675.0,651.2,664.2,664.2,663.9,0.3000000000000682,,55085.0,36487734.6,281.0,23.799999999999955,3.6547911547911474,0.045187528242215426,129849.58932384342,662.3896632477081
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,MSHL,Mid Solu Hydropower Limited,779.9,779.9,755.0,771.9,771.9,766.0,5.899999999999977,,1277.0,971987.7,25.0,24.899999999999977,3.19271701500192,0.7702349869451668,38879.508,761.1493343774471
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1293.0,1345.0,1241.9,1317.0,1317.0,1319.0,-2.0,,640.0,836990.6,39.0,103.09999999999991,7.973704563031703,-0.1516300227445034,21461.297435897435,1307.7978125
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,NABBC,Narayani Development Bank Limited,1190.5,1234.0,1178.0,1199.6,1199.6,1209.9,-10.300000000000182,,37853.0,46120546.9,168.0,56.0,4.703905921881563,-0.8513100256219671,274527.06488095236,1218.4119330039891
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,NABIL,Nabil Bank Limited,532.0,538.0,526.2,529.5,529.5,528.0,1.5,,85950.0,45681664.7,598.0,11.799999999999955,2.2180451127819465,0.2840909090909091,76390.74364548495,531.491154159395
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,NABILD2089,7% Nabil Debenture 2089,1050.2,1060.0,1050.2,1060.0,1060.0,1058.6,1.400000000000091,,100.0,105300.0,3.0,9.799999999999955,0.9331555894115363,0.132250141696589,35100.0,1053.0
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,790.0,800.0,781.4,792.0,792.0,796.0,-4.0,,2989.0,2345904.3,35.0,18.600000000000023,2.354430379746838,-0.5025125628140703,67025.83714285714,784.8458681833389
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,NBF2,NABIL BALANCED FUND-2,10.2,10.2,9.95,10.0,10.0,10.05,-0.05000000000000071,,21800.0,217342.8,10.0,0.25,2.450980392156863,-0.4975124378109523,21734.28,9.969853211009173
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,NBF3,Nabil Balanced Fund-3,9.9,10.0,9.9,10.0,10.0,10.0,0.0,,23300.0,231966.0,37.0,0.09999999999999964,1.0101010101010066,0.0,6269.351351351352,9.955622317596566
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,NBL,Nepal Bank Limited,289.0,289.0,279.2,279.4,279.4,284.0,-4.600000000000023,,287344.0,80612709.0,406.0,9.800000000000011,3.3910034602076164,-1.6197183098591628,198553.47044334977,280.54425705774264
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1620.0,1620.0,1546.0,1572.0,1572.0,1594.0,-22.0,,493.0,772457.1,22.0,74.0,4.567901234567901,-1.3801756587202008,35111.68636363636,1566.8501014198782
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,NFS,Nepal Finance Ltd.,631.0,631.0,610.0,619.7,619.7,625.0,-5.2999999999999545,,18294.0,11321792.1,138.0,21.0,3.328050713153724,-0.8479999999999926,82041.97173913043,618.8800754345687
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,NGPL,Ngadi Group Power Ltd.,470.0,477.0,462.0,465.0,465.0,470.0,-5.0,,424821.0,197741773.1,977.0,15.0,3.1914893617021276,-1.0638297872340425,202396.90184237462,465.4708055863528
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,NHDL,Nepal Hydro Developers Ltd.,657.8,657.8,635.0,640.0,640.0,645.0,-5.0,,11020.0,7132360.9,85.0,22.799999999999955,3.466099118273025,-0.7751937984496124,83910.12823529412,647.2196823956443
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,NHPC,National Hydro Power Company Limited,301.0,316.6,301.0,310.5,310.5,307.0,3.5,,1641255.0,513299456.2,3289.0,15.600000000000023,5.1827242524917025,1.1400651465798046,156065.50811796897,312.7481446819659
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1053.7,1053.7,1053.7,1053.7,1053.7,1050.0,3.7000000000000455,,25.0,26342.5,1.0,0.0,0.0,0.3523809523809567,26342.5,1053.7
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,NIBLGF,NIBL Growth Fund,9.66,9.66,9.45,9.45,9.45,9.85,-0.40000000000000036,,4350.0,41493.0,16.0,0.21000000000000085,2.1739130434782696,-4.0609137055837605,2593.3125,9.538620689655172
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,NIBLSTF,NIBL Stable Fund,9.25,9.43,9.1,9.28,9.28,9.25,0.02999999999999936,,11250.0,105592.0,19.0,0.33000000000000007,3.5675675675675684,0.3243243243243174,5557.473684210527,9.385955555555556
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,NIBSF2,NIBL Samriddhi Fund -2,9.41,9.59,9.41,9.47,9.47,9.5,-0.02999999999999936,,7100.0,67332.5,19.0,0.17999999999999972,1.9128586609989344,-0.3157894736842038,3543.815789473684,9.483450704225351
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,NICA,NIC Asia Bank Ltd.,382.5,382.5,367.6,369.1,369.1,375.0,-5.899999999999977,,135801.0,50355430.7,399.0,14.899999999999977,3.8954248366013013,-1.5733333333333273,126204.08696741855,370.8030920243592
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,NICAD2091,7% NIC ASIA Debenture 2091,1042.1,1043.9,1042.1,1043.9,1043.9,1050.1,-6.199999999999818,,175.0,182487.5,5.0,1.800000000000182,0.17272814509165935,-0.5904199600037919,36497.5,1042.7857142857142
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,NICAD85/86,10% NIC Asia Debenture 2085/86,1125.0,1125.0,1125.0,1125.0,1125.0,1124.0,1.0,,25.0,28125.0,1.0,0.0,0.0,0.0889679715302491,28125.0,1125.0
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,NICBF,NIC Asia Balanced Fund,9.64,9.64,9.29,9.42,9.42,9.83,-0.41000000000000014,,42448.0,400668.4,15.0,0.3500000000000014,3.630705394190886,-4.170905391658191,26711.22666666667,9.439040708631738
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,NICFC,NIC Asia Flexi CAP Fund,9.41,9.78,9.41,9.45,9.45,9.5,-0.05000000000000071,,10693.0,102710.52,25.0,0.3699999999999992,3.931987247608918,-0.5263157894736916,4108.4208,9.605397923875433
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,NICGF2,NIC ASIA Growth Fund-2,9.31,9.5,9.31,9.48,9.48,9.47,0.009999999999999787,,5001.0,47363.49,19.0,0.1899999999999995,2.040816326530607,0.10559662090812867,2492.8152631578946,9.470803839232152
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,NICL,Nepal Insurance Co. Ltd.,512.1,515.0,500.3,502.5,502.5,511.5,-9.0,,9555.0,4843119.7,101.0,14.699999999999989,2.8705330990040983,-1.7595307917888565,47951.68019801981,506.86757718472006
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,601.0,618.9,591.1,615.0,615.0,608.7,6.2999999999999545,,20125.0,12207845.5,255.0,27.799999999999955,4.625623960066548,1.0349926071956554,47873.90392156863,606.6010186335403
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,NICSF,NIC Asia Select Fund 30,9.3,9.4,9.27,9.3,9.3,9.3,0.0,,4500.0,41845.0,20.0,0.13000000000000078,1.3978494623655997,0.0,2092.25,9.29888888888889
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,NIFRA,Nepal Infrastructure Bank Limited,273.0,273.3,267.1,269.0,269.0,272.9,-3.8999999999999773,,113310.0,30522716.0,715.0,6.199999999999989,2.271062271062267,-1.429094906559171,42689.113286713284,269.37354161150824
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,NIL,Neco Insurance Limited,625.0,636.0,625.0,635.0,635.0,634.0,1.0,,16803.0,10572360.9,73.0,11.0,1.76,0.15772870662460567,144826.8616438356,629.1948402071059
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,NIMB,Nepal Investment Mega Bank Limited,220.0,220.0,210.7,213.7,213.7,216.1,-2.4000000000000057,,173460.0,37003727.5,631.0,9.300000000000011,4.227272727272732,-1.1105969458584015,58642.9912836767,213.3271503516661
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,166.2,166.2,157.1,163.3,163.3,163.0,0.30000000000001137,,8121.0,1282807.7,58.0,9.099999999999994,5.475330926594461,0.1840490797546082,22117.374137931034,157.96179041989902
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,NLG,NLG Insurance Company Ltd.,644.7,644.9,629.3,640.0,640.0,640.0,0.0,,11102.0,7029256.5,125.0,15.600000000000023,2.4197301070265276,0.0,56234.052,633.1522698612863
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,NLIC,Nepal Life Insurance Co. Ltd.,800.0,804.0,777.0,786.0,786.0,793.0,-7.0,,20343.0,16015262.4,208.0,27.0,3.375,-0.8827238335435058,76996.45384615385,787.2615838371921
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,NLICL,National Life Insurance Co. Ltd.,597.0,598.5,590.3,595.0,595.0,596.0,-1.0,,12040.0,7167070.3,70.0,8.200000000000045,1.3735343383584666,-0.16778523489932887,102386.71857142857,595.2716196013289
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,NMB,NMB Bank Limited,257.0,257.0,250.0,251.0,251.0,252.0,-1.0,,24529.0,6171164.9,154.0,7.0,2.7237354085603114,-0.3968253968253968,40072.499350649356,251.58648538464675
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,NMB50,NMB 50,10.27,10.36,10.27,10.36,10.36,10.4,-0.040000000000000924,,1400.0,14483.0,5.0,0.08999999999999986,0.876338851022394,-0.38461538461539346,2896.6,10.345
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,NMBHF2,NMB Hybrid Fund L- II,9.88,10.0,9.36,9.99,9.99,9.99,0.0,,6500.0,63244.0,31.0,0.6400000000000006,6.477732793522273,0.0,2040.1290322580646,9.729846153846154
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,NMBMF,NMB  Microfinance Bittiya Sanstha Ltd.,685.0,685.0,666.5,668.5,668.5,677.0,-8.5,,2824.0,1888285.5,21.0,18.5,2.7007299270072993,-1.255539143279173,89918.35714285714,668.6563385269122
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,NMFBS,National Laghubitta Bittiya Sanstha Limited,1151.0,1164.0,1147.0,1150.0,1150.0,1150.3,-0.2999999999999545,,6038.0,6944369.7,48.0,17.0,1.4769765421372718,-0.026080153003560338,144674.36875,1150.1109142100033
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,NMIC,Nepal Micro Insurance Company Limited,1226.0,1226.0,1192.0,1195.0,1195.0,1226.0,-31.0,,6238.0,7517670.0,144.0,34.0,2.7732463295269167,-2.528548123980424,52206.041666666664,1205.1410708560436
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,639.0,639.0,625.0,632.0,632.0,633.0,-1.0,,7325.0,4600927.4,73.0,14.0,2.190923317683881,-0.1579778830963665,63026.402739726036,628.1129556313994
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,NRIC,Nepal Reinsurance Company Limited,1079.0,1079.0,1020.0,1040.0,1040.0,1068.0,-28.0,,88515.0,91469396.8,839.0,59.0,5.4680259499536605,-2.6217228464419478,109021.92705601906,1033.3773575100265
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,NRM,Nepal Republic Media Limited,415.8,423.9,414.2,417.2,417.2,423.9,-6.699999999999989,,22867.0,9526737.4,180.0,9.699999999999989,2.33285233285233,-1.5805614531729155,52926.31888888889,416.6150959898544
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,NRN,NRN Infrastructure and Development Limited,1635.0,1637.5,1595.0,1604.0,1604.0,1627.0,-23.0,,139756.0,224795607.3,1162.0,42.5,2.599388379204893,-1.4136447449293177,193455.7722030981,1608.4862710724406
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,NSIF2,NMB Sulav Investment Fund - 2,10.74,11.0,10.74,10.87,10.87,10.95,-0.08000000000000007,,10865.0,118067.25,10.0,0.2599999999999998,2.420856610800743,-0.7305936073059367,11806.725,10.866751035434882
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,NSY,Nepal Life Samriddhi Lagani Yojana,9.72,9.73,9.62,9.72,9.72,9.91,-0.1899999999999995,,6930.0,67003.5,46.0,0.11000000000000121,1.1316872427983662,-1.917255297679107,1456.5978260869565,9.668614718614718
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,NTC,Nepal Doorsanchar Company Limited,890.0,890.0,875.5,880.0,880.0,879.8,0.20000000000004547,,18347.0,16149296.6,161.0,14.5,1.6292134831460674,0.022732439190730334,100306.1900621118,880.2145636888864
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,695.0,700.0,687.2,694.0,694.0,700.0,-6.0,,1843.0,1276950.4,37.0,12.799999999999955,1.8417266187050294,-0.8571428571428572,34512.17297297297,692.8651112316874
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,NWCL,Nepal Warehousing Company Limited ,823.2,836.8,817.0,829.7,829.7,840.0,-10.299999999999955,,2416.0,1995959.0,66.0,19.799999999999955,2.4052478134110733,-1.2261904761904707,30241.803030303032,826.1419701986755
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,NYADI,Nyadi Hydropower Limited,426.5,426.5,410.2,412.2,412.2,418.2,-6.0,,6014.0,2489778.6,87.0,16.30000000000001,3.8218053927315387,-1.4347202295552368,28618.14482758621,413.99710675091455
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,OHL,Oriental Hotels Limited,724.0,733.0,704.1,714.9,714.9,722.0,-7.100000000000023,,1787.0,1276235.0,26.0,28.899999999999977,3.9917127071823177,-0.9833795013850446,49085.96153846154,714.1773922775601
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,OMPL,Om Megashree Pharmaceuticals Limited,1290.0,1290.0,1266.0,1266.1,1266.1,1290.0,-23.90000000000009,,10734.0,13631127.0,149.0,24.0,1.8604651162790697,-1.8527131782945807,91484.07382550335,1269.9019005030743
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,PBD88,10% Prime Debenture 2088,1220.0,1260.0,1220.0,1260.0,1260.0,1240.1,19.90000000000009,,125.0,154625.0,5.0,40.0,3.278688524590164,1.6047092976372948,30925.0,1237.0
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,PCBL,Prime Commercial Bank Ltd.,255.9,255.9,247.2,247.5,247.5,252.9,-5.400000000000006,,65934.0,16443531.4,209.0,8.700000000000017,3.3997655334114953,-2.1352313167259807,78677.18373205741,249.39380896047564
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,PCIL,Palpa Cement Industries Limited,300.0,330.0,300.0,330.0,330.0,0.0,330.0,,250.0,81310.0,25.0,30.0,10.0,,3252.4,325.24
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,PFL,Pokhara Finance Ltd.,402.0,402.0,390.0,396.0,396.0,398.0,-2.0,,7887.0,3101104.7,70.0,12.0,2.9850746268656714,-0.5025125628140703,44301.49571428572,393.1919234182833
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,PHCL,Peoples Hydropower Company Limited,319.1,326.0,314.6,322.0,322.0,324.0,-2.0,,90519.0,28819016.3,497.0,11.399999999999977,3.5725477906612277,-0.6172839506172839,57985.94828973843,318.37532783172594
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,PMHPL,Panchakanya Mai Hydropower Ltd,351.9,378.9,351.9,366.0,366.0,359.0,7.0,,40034.0,14364555.8,198.0,27.0,7.672634271099745,1.9498607242339834,72548.26161616162,358.80890742868564
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,PMLI,Prabhu Mahalaxmi Life Insurance Limited,486.0,490.0,482.0,485.0,485.0,486.0,-1.0,,9912.0,4817272.4,189.0,8.0,1.646090534979424,-0.205761316872428,25488.213756613757,486.0040758676352
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,PPCL,Panchthar Power Compant Limited,417.6,417.6,397.0,407.0,407.0,409.9,-2.8999999999999773,,36284.0,14767087.6,101.0,20.600000000000023,4.932950191570886,-0.7074896316174621,146208.78811881188,406.986208797266
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,PPL,People's Power Limited,380.4,383.0,364.9,367.1,367.1,377.0,-9.899999999999977,,74438.0,27506956.6,295.0,18.100000000000023,4.758149316508945,-2.625994694960206,93243.9206779661,369.5284209677853
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,PRIN,Prabhu Insurance Ltd.,700.0,700.0,687.0,695.3,695.3,697.0,-1.7000000000000455,,7946.0,5483706.8,62.0,13.0,1.8571428571428572,-0.24390243902439676,88446.88387096774,690.1216712811478
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,PROFL,Progressive Finance Limited,460.0,460.0,452.8,454.1,454.1,462.0,-7.899999999999977,,6707.0,3058616.8,52.0,7.199999999999989,1.5652173913043455,-1.7099567099567052,58819.553846153845,456.033517220814
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,PRSF,Prabhu Smart Fund,12.15,13.31,12.15,12.79,12.79,12.37,0.41999999999999993,,53108.0,675886.92,29.0,1.1600000000000001,9.54732510288066,3.395311236863379,23306.44551724138,12.72664984559765
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,PRVU,Prabhu  Bank Limited,208.7,216.0,208.7,211.0,211.0,212.9,-1.9000000000000057,,151190.0,31925998.8,482.0,7.300000000000011,3.4978437949209447,-0.8924377642085513,66236.51203319502,211.16475163701304
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,PSF,Prabhu Select Fund,11.96,12.24,11.96,12.2,12.2,12.06,0.1399999999999988,,91315.0,1106153.55,52.0,0.27999999999999936,2.341137123745814,1.1608623548921955,21272.183653846154,12.113601817883152
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,PURE,Pure Energy Limited,947.1,947.1,917.0,925.0,925.0,947.1,-22.100000000000023,,21116.0,19566275.5,205.0,30.100000000000023,3.1781226903178146,-2.3334389188047746,95445.24634146341,926.6089931805266
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,RADHI,Radhi Bidyut Company Ltd,845.0,845.0,820.0,825.1,825.1,840.0,-14.899999999999977,,162553.0,134720842.2,514.0,25.0,2.9585798816568047,-1.7738095238095213,262102.80583657586,828.7810264959735
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,RAWA,Rawa Energy Development Limited,667.0,669.0,667.0,669.0,669.0,679.9,-10.899999999999977,,240.0,160244.5,14.0,2.0,0.29985007496251875,-1.6031769377849652,11446.035714285714,667.6854166666667
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,RBBF40,RBB Focus 40,9.58,9.77,9.58,9.6,9.6,9.6,0.0,,2100.0,20327.0,14.0,0.1899999999999995,1.9832985386221242,0.0,1451.9285714285713,9.67952380952381
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,RBCL,Rastriya Beema Company Limited,15500.0,15749.0,15251.0,15251.0,15251.0,15490.0,-239.0,,138.0,2122458.6,10.0,498.0,3.2129032258064516,-1.5429309231762427,212245.86000000002,15380.134782608697
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,RFPL,River Falls Power Limited,392.0,403.4,391.1,392.3,392.3,400.0,-7.699999999999989,,100706.0,39984914.6,390.0,12.299999999999955,3.1377551020408045,-1.9249999999999972,102525.42205128206,397.046001231307
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,RHGCL,Rapti Hydro And General Construction Limited,303.0,316.0,301.0,303.0,303.0,306.2,-3.1999999999999886,,52929.0,16141274.9,252.0,15.0,4.9504950495049505,-1.045068582625731,64052.67817460318,304.9608891156077
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,291.0,297.0,291.0,293.0,293.0,295.0,-2.0,,29559.0,8666644.1,188.0,6.0,2.0618556701030926,-0.6779661016949152,46099.17074468085,293.19814946378426
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,RIDI,Ridi Power Company Limited,372.0,385.0,368.8,371.0,371.0,372.0,-1.0,,1016874.0,381497832.8,2170.0,16.19999999999999,4.354838709677416,-0.2688172043010753,175805.4529032258,375.1672604472137
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,RLEL,Ridge Line Energy Limited,793.3,855.5,793.3,855.5,855.5,777.8,77.70000000000005,,1290.0,1102068.0,129.0,62.200000000000045,7.840665574183796,9.989714579583447,8543.162790697674,854.3162790697675
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,RLFL,Reliance Finance Ltd.,463.8,463.8,447.1,457.9,457.9,455.5,2.3999999999999773,,15729.0,7108290.2,95.0,16.69999999999999,3.6006899525657587,0.5268935236004341,74824.10736842106,451.92257613325705
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,RMF1,RBB Mutual Fund 1,9.87,9.87,9.68,9.71,9.71,9.87,-0.15999999999999837,,10400.0,101170.0,13.0,0.1899999999999995,1.9250253292806434,-1.621073961499477,7782.307692307692,9.727884615384616
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,RMF2,RBB Mutual Fund 2,10.25,10.38,10.22,10.22,10.22,10.05,0.16999999999999993,,16500.0,170361.0,6.0,0.16000000000000014,1.560975609756099,1.6915422885572133,28393.5,10.324909090909092
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,RNLI,Reliable Nepal Life Insurance Limited,474.0,475.0,467.5,468.0,468.0,475.0,-7.0,,18488.0,8687465.8,359.0,7.5,1.5822784810126582,-1.4736842105263157,24199.069080779947,469.89754435309396
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,717.0,717.0,695.0,703.1,703.1,705.0,-1.8999999999999773,,7725.0,5437432.7,79.0,22.0,3.0683403068340307,-0.26950354609928756,68828.26202531646,703.874783171521
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,RSML,Reliance Spinning Mills Limited,4375.1,4718.3,4375.1,4691.0,4691.0,4289.4,401.60000000000036,,93429.0,435952980.3,2361.0,343.1999999999998,7.844392128179923,9.362614817923262,184647.59860228718,4666.141993385351
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,RSY,Reliable Samriddhi Yojana,10.04,10.43,10.04,10.3,10.3,10.23,0.07000000000000028,,105500.0,1086738.0,43.0,0.39000000000000057,3.8844621513944286,0.684261974584558,25272.976744186046,10.30083412322275
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,RURU,Ru Ru Jalbidhyut Pariyojana Limited,679.9,679.9,667.0,672.0,672.0,671.1,0.8999999999999773,,16509.0,11090850.0,74.0,12.899999999999977,1.8973378438005557,0.13410818059901314,149876.35135135136,671.8062874795567
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,SABBL,Salapa Bikas Bank Limited,1527.0,1632.0,1495.0,1589.0,1589.0,1527.0,62.0,,46790.0,72248283.3,1481.0,137.0,8.97184020956123,4.060248853962016,48783.445847400406,1544.09667236589
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,SADBL,Shangrila Development Bank Ltd.,433.0,434.0,423.5,427.0,427.0,432.0,-5.0,,40520.0,17326465.4,189.0,10.5,2.424942263279446,-1.1574074074074074,91674.4201058201,427.6027986179664
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,SAGAR,Sagar Distillery Limited,1916.0,1990.0,1915.0,1929.9,1929.9,1949.0,-19.09999999999991,,27171.0,52697199.5,306.0,75.0,3.914405010438413,-0.9799897383273427,172213.0702614379,1939.4648522321593
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,SAGF,Sanima Growth Fund,10.1,10.3,10.1,10.3,10.3,10.22,0.08000000000000007,,53700.0,552801.0,18.0,0.20000000000000107,1.980198019801991,0.7827788649706464,30711.166666666668,10.294245810055866
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,SAHAS,Sahas Urja Limited,635.0,635.0,619.0,622.1,622.1,627.8,-5.699999999999932,,129814.0,81334100.8,735.0,16.0,2.5196850393700787,-0.9079324625676859,110658.64054421768,626.5433682037376
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,SAIL,Shreenagar Agritech Industries Limited,1322.0,1395.0,1314.0,1320.0,1320.0,1348.9,-28.90000000000009,,142633.0,192319666.2,1502.0,81.0,6.127080181543117,-2.1424864704574165,128042.3876165113,1348.3532296172693
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,SALICO,Sagarmatha Lumbini Insurance Co. Limited,623.9,623.9,608.1,614.9,614.9,617.0,-2.1000000000000227,,4363.0,2675409.7,35.0,15.799999999999955,2.532457124539182,-0.34035656401945263,76440.27714285714,613.2041485216595
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,SANIMA,Sanima Bank Limited,357.0,357.0,350.2,351.9,351.9,354.0,-2.1000000000000227,,68209.0,23983351.0,194.0,6.800000000000011,1.904761904761908,-0.5932203389830573,123625.52061855671,351.61563723262327
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,SANVI,Sanvi Energy Limited,812.9,812.9,761.1,776.9,776.9,797.0,-20.100000000000023,,71389.0,55130173.9,600.0,51.799999999999955,6.372247508918681,-2.521957340025097,91883.62316666666,772.2502612447296
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,SAPDBL,Saptakoshi Development Bank Ltd,894.9,895.0,869.0,879.0,879.0,894.9,-15.899999999999977,,42074.0,36706588.1,280.0,26.0,2.905352553357917,-1.776734830707339,131094.95750000002,872.429246090222
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,SARBTM,Sarbottam Cement Limited,875.0,888.0,865.2,880.0,880.0,875.0,5.0,,19829.0,17415948.4,157.0,22.799999999999955,2.6057142857142805,0.5714285714285714,110929.60764331209,878.306944374401
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,SBCF,Sunrise Bluechip Fund,9.81,9.81,9.65,9.74,9.74,9.99,-0.25,,84250.0,821923.5,28.0,0.16000000000000014,1.6309887869520912,-2.5025025025025025,29354.410714285714,9.755768545994066
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,SBI,Nepal SBI Bank Limited,415.0,415.0,400.0,407.0,407.0,408.8,-1.8000000000000114,,32030.0,13020813.0,109.0,15.0,3.614457831325301,-0.440313111545991,119457.0,406.5192944114892
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,SBID89,9% Nepal SBI Bank Rinpatra 2089,1132.1,1132.1,1132.1,1132.1,1132.1,1146.0,-13.900000000000091,,20.0,22642.0,1.0,0.0,0.0,-1.212914485165802,22642.0,1132.1
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,SBL,Siddhartha Bank Limited,404.0,404.0,389.8,393.0,393.0,397.0,-4.0,,102319.0,40081598.0,227.0,14.199999999999989,3.5148514851485118,-1.0075566750629723,176570.91629955947,391.73172138117064
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,SBLD2091,7.25% SBL Debenture 2091,1048.5,1069.0,1048.5,1069.0,1069.0,1058.1,10.900000000000091,,43.0,45454.5,2.0,20.5,1.95517405817835,1.0301483791702193,22727.25,1057.0813953488373
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,SCB,Standard Chartered Bank Limited,650.0,656.0,649.0,655.5,655.5,655.0,0.5,,24520.0,16041886.4,106.0,7.0,1.0769230769230769,0.07633587786259542,151338.55094339623,654.2368026101142
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,SEF,Siddhartha Equity Fund,9.85,10.0,9.85,9.9,9.9,9.9,0.0,,16334.0,162694.9,7.0,0.15000000000000036,1.5228426395939123,0.0,23242.12857142857,9.960505693645157
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,SFCL,Samriddhi Finance Company Limited,409.0,409.0,396.0,397.0,397.0,403.8,-6.800000000000011,,4621.0,1838257.3,37.0,13.0,3.1784841075794623,-1.684001981178804,49682.62972972973,397.8050854793335
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,SFEF,Sunrise Focused Equity Fund,9.92,10.05,9.92,10.05,10.05,10.11,-0.05999999999999872,,7500.0,74883.0,15.0,0.13000000000000078,1.3104838709677498,-0.5934718100890082,4992.2,9.9844
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,SGHC,Swet-Ganga Hydropower & Construction Limited ,413.2,414.9,400.0,408.7,408.7,413.2,-4.5,,70675.0,28759198.9,341.0,14.899999999999977,3.606001936108417,-1.0890609874152952,84337.826686217,406.92180969225325
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,SGIC,Sanima GIC Insurance Limited,492.1,496.0,492.0,495.7,495.7,499.5,-3.8000000000000114,,10237.0,5053035.1,145.0,4.0,0.812842918106076,-0.760760760760763,34848.51793103448,493.605069844681
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,SHEL,Singati Hydro Energy Limited,336.9,336.9,327.0,329.0,329.0,331.0,-2.0,,458027.0,151212570.3,1192.0,9.899999999999977,2.938557435440777,-0.6042296072507553,126856.1831375839,330.13898809458834
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,SHINE,Shine Resunga Development Bank Ltd.,419.0,419.9,410.0,413.0,413.0,419.0,-6.0,,43971.0,18275387.7,174.0,9.899999999999977,2.3627684964200424,-1.431980906921241,105030.96379310344,415.62365422664936
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,SHIVM,SHIVAM CEMENTS LTD,695.0,700.0,682.1,685.0,685.0,695.0,-10.0,,367225.0,252741592.2,1375.0,17.899999999999977,2.5755395683453206,-1.4388489208633095,183812.06705454545,688.2472386139287
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,SHL,Soaltee Hotel Limited,510.0,512.0,495.0,501.0,501.0,509.0,-8.0,,67873.0,34107983.5,167.0,17.0,3.3333333333333335,-1.5717092337917484,204239.42215568863,502.5265348518557
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1547.2,1551.0,1547.0,1551.0,1551.0,1575.0,-24.0,,190.0,294057.0,11.0,4.0,0.25853154084798347,-1.5238095238095237,26732.454545454544,1547.6684210526316
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,SHPC,Sanima Mai Hydropower Ltd.,535.0,539.0,525.6,530.0,530.0,536.2,-6.2000000000000455,,47536.0,25187129.4,242.0,13.399999999999977,2.5046728971962575,-1.1562849682954206,104079.047107438,529.8537823964995
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,SICL,Shikhar Insurance Co. Ltd.,640.0,640.0,628.2,639.3,639.3,632.0,7.2999999999999545,,21600.0,13646515.2,74.0,11.799999999999955,1.843749999999993,1.1550632911392333,184412.36756756756,631.7831111111111
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,SIFC,Shree Investment Finance Co. Ltd.,562.0,569.8,550.1,564.9,564.9,564.7,0.1999999999999318,,15758.0,8804023.4,83.0,19.699999999999932,3.5053380782918033,0.035417035594108685,106072.57108433735,558.701827643102
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,SIGS2,Siddhartha Investment Growth Scheme - 2,10.05,10.06,10.05,10.06,10.06,10.03,0.030000000000001137,,6500.0,65341.0,7.0,0.009999999999999787,0.09950248756218692,0.29910269192423866,9334.42857142857,10.052461538461538
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,SIGS3,Siddhartha Investment Growth Scheme 3,10.5,10.5,10.35,10.38,10.38,10.49,-0.10999999999999943,,2000.0,20863.0,10.0,0.15000000000000036,1.428571428571432,-1.0486177311725398,2086.3,10.4315
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,SIKLES,Sikles Hydropower Limited,620.0,620.0,609.2,613.0,613.0,619.0,-6.0,,7357.0,4518801.7,92.0,10.799999999999955,1.7419354838709604,-0.9693053311793215,49117.409782608695,614.2179828734539
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,SINDU,Sindhu Bikash Bank Ltd,765.0,784.9,760.0,761.0,761.0,780.0,-19.0,,26801.0,20637993.2,202.0,24.899999999999977,3.2549019607843106,-2.435897435897436,102168.28316831683,770.0456400880564
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,SIPD,Shikhar power Development Limited,284.3,312.7,284.3,312.7,312.7,0.0,312.7,,140.0,42647.0,14.0,28.399999999999977,9.989447766443888,,3046.214285714286,304.62142857142857
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,318.1,325.0,318.0,318.2,318.2,324.0,-5.800000000000011,,35120.0,11256447.0,187.0,7.0,2.2005658597925177,-1.790123456790127,60194.90374331551,320.5138667425968
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,SJLIC,SuryaJyoti Life Insurance Company Limited,449.0,450.0,440.0,445.0,445.0,448.0,-3.0,,26699.0,11837875.6,202.0,10.0,2.2271714922048997,-0.6696428571428571,58603.34455445544,443.3827334357092
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,780.0,780.0,771.2,774.0,774.0,780.0,-6.0,,12147.0,9403811.3,121.0,8.799999999999955,1.1282051282051224,-0.7692307692307693,77717.44876033059,774.1673911253808
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,SKHEL,Suryakunda Hydro Electric Limited,750.0,810.2,750.0,810.2,810.2,736.6,73.60000000000002,,770.0,622358.0,77.0,60.200000000000045,8.026666666666673,9.991854466467556,8082.571428571428,808.2571428571429
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,SKHL,Super Khudi Hydropower Limited,959.8,1035.1,959.8,1035.1,1035.1,941.0,94.09999999999991,,8860.0,9167630.0,886.0,75.29999999999995,7.845384455094807,9.999999999999991,10347.212189616253,1034.7212189616253
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,830.0,840.0,825.1,831.0,831.0,840.0,-9.0,,5150.0,4296004.4,87.0,14.899999999999977,1.7951807228915637,-1.0714285714285714,49379.36091954023,834.1756116504855
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1327.1,1379.0,1300.0,1323.0,1323.0,1354.0,-31.0,,1955.0,2569023.7,51.0,79.0,5.9528294778087565,-2.2895125553914326,50373.0137254902,1314.0786189258313
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,SLCF,Sanima Large Cap Fund,9.72,9.96,9.72,9.96,9.96,9.91,0.05000000000000071,,8550.0,84523.0,13.0,0.2400000000000002,2.469135802469138,0.5045408678102997,6501.7692307692305,9.885730994152047
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,810.0,810.0,791.5,791.5,791.5,809.0,-17.5,,7155.0,5708953.9,102.0,18.5,2.2839506172839505,-2.1631644004944377,55970.13627450981,797.8971208944795
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,SMB,Support Microfinance Bittiya Sanstha Ltd.,1829.0,1837.0,1811.5,1836.0,1836.0,1829.0,7.0,,407.0,739225.4,15.0,25.5,1.3942044833242209,0.38272279934390374,49281.693333333336,1816.278624078624
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1717.1,1735.0,1713.0,1735.0,1735.0,1747.0,-12.0,,3005.0,5171063.6,44.0,22.0,1.2812299807815504,-0.6868918145392101,117524.17272727271,1720.8198336106489
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,SMH,Super Mai Hydropower Limited,616.0,616.0,605.0,610.0,610.0,615.9,-5.899999999999977,,9502.0,5794709.8,100.0,11.0,1.7857142857142856,-0.9579477187855135,57947.098,609.8410650389392
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,SMHL,Super Madi Hydropower Limited,515.0,515.9,502.5,505.0,505.0,509.0,-4.0,,105971.0,53819740.9,471.0,13.399999999999977,2.6019417475728113,-0.7858546168958742,114266.96581740976,507.87235092619676
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,SMJC,Sagarmatha Jalabidhyut Company Limited,499.8,515.0,483.0,501.9,501.9,490.0,11.899999999999977,,91370.0,45987743.7,391.0,32.0,6.402561024409764,2.428571428571424,117615.7127877238,503.3133818540002
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,893.0,893.0,865.0,878.9,878.9,879.0,-0.10000000000002274,,3127.0,2729200.5,40.0,28.0,3.135498320268757,-0.011376564277590755,68230.0125,872.7855772305725
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,SNLI,Sun Nepal Life Insurance Company Limited,475.0,475.0,461.3,464.0,464.0,467.9,-3.8999999999999773,,33642.0,15602514.1,356.0,13.699999999999989,2.884210526315787,-0.8335114340671036,43827.28679775281,463.7808126746329
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,SOHL,Solu Hydropower Limited,767.6,800.0,765.0,769.0,769.0,752.6,16.399999999999977,,469480.0,368202089.7,15180.0,35.0,4.559666492965086,2.179112410310919,24255.73713438735,784.2764115617279
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,SONA,Sonapur Minerals And Oil Limited,460.0,464.0,452.3,460.3,460.3,460.0,0.30000000000001137,,110798.0,50673173.3,502.0,11.699999999999989,2.5434782608695627,0.0652173913043503,100942.57629482071,457.3473645733677
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,SPC,Samling Power Company Limited,495.0,508.9,483.0,497.0,497.0,504.8,-7.800000000000011,,11753.0,5781287.3,123.0,25.899999999999977,5.232323232323228,-1.54516640253566,47002.33577235772,491.89885986556624
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,SPDL,Synergy Power Development Ltd.,425.0,428.0,417.0,418.8,418.8,425.0,-6.199999999999989,,100991.0,42434449.0,295.0,11.0,2.588235294117647,-1.458823529411762,143845.58983050848,420.1805012327831
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,SPHL,Sayapatri Hydropower Limited,535.0,539.0,530.0,538.5,538.5,545.0,-6.5,,4579.0,2449503.0,43.0,9.0,1.6822429906542056,-1.1926605504587156,56965.186046511626,534.9427822668705
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,SPIL,Siddhartha Premier Insurance Limited,710.0,720.0,710.0,720.0,720.0,715.0,5.0,,27156.0,19355101.8,61.0,10.0,1.4084507042253522,0.6993006993006993,317296.75081967213,712.7375828546178
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,SPL,Shuvam Power Limited,719.0,728.1,715.0,724.9,724.9,726.9,-2.0,,3075.0,2214696.9,58.0,13.100000000000023,1.8219749652294885,-0.2751410097675059,38184.42931034483,720.2266341463414
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,SRLI,Sanima Reliance Life Insurance Limited,401.0,405.0,396.0,402.0,402.0,401.0,1.0,,36369.0,14605891.0,313.0,9.0,2.2443890274314215,0.24937655860349126,46664.18849840255,401.60276609200145
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,SSHL,Shiva Shree Hydropower Ltd,231.8,231.8,219.7,223.3,223.3,227.3,-4.0,,568790.0,126948249.0,1397.0,12.100000000000023,5.220017256255402,-1.759788825340959,90872.04652827488,223.1900156472512
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,STC,Salt Trading Corporation,5765.0,5820.0,5740.0,5790.0,5790.0,5818.9,-28.899999999999636,,1533.0,8825696.0,29.0,80.0,1.3876843018213356,-0.49665744384676896,304334.3448275862,5757.140247879974
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2711.0,2715.0,2670.0,2700.0,2700.0,2760.0,-60.0,,1365.0,3678078.0,62.0,45.0,1.6599040944300998,-2.1739130434782608,59323.83870967742,2694.5626373626374
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,765.0,765.0,743.0,750.0,750.0,757.0,-7.0,,4729.0,3552999.7,59.0,22.0,2.8758169934640523,-0.9247027741083224,60220.333898305085,751.3215690420808
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,707.9,707.9,678.0,688.8,688.8,697.8,-9.0,,1050.0,718791.0,20.0,29.899999999999977,4.223760418138152,-1.2897678417884781,35939.55,684.5628571428572
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,SYPNL,SY Panel Nepal Limited,1885.0,1922.0,1830.0,1849.0,1849.0,1885.0,-36.0,,131213.0,244429989.8,1619.0,92.0,4.880636604774536,-1.909814323607427,150975.90475602224,1862.8488777788787
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,TAMOR,Sanima Middle Tamor Hydropower Limited,450.0,450.0,443.2,443.7,443.7,447.1,-3.400000000000034,,103386.0,46090418.5,327.0,6.800000000000011,1.5111111111111135,-0.7604562737642662,140949.29204892967,445.8090892383882
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,TPC,Terhathum Power Company Limited,393.0,400.0,391.0,392.6,392.6,399.5,-6.899999999999977,,80666.0,31863770.6,278.0,9.0,2.2900763358778624,-1.7271589486858516,114617.87985611512,395.00868519574544
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,TRH,Taragaon Regency Hotel Limited,756.2,765.0,756.2,765.0,765.0,766.0,-1.0,,1137.0,861749.4,13.0,8.799999999999955,1.1637133033588936,-0.13054830287206268,66288.4153846154,757.9150395778364
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,TSHL,Three Star Hydropower Limited,714.0,714.0,687.0,695.0,695.0,700.0,-5.0,,1645.0,1140503.9,24.0,27.0,3.7815126050420167,-0.7142857142857143,47520.99583333333,693.3154407294833
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,TTL,Trade Tower Limited,893.0,899.9,860.0,870.0,870.0,892.0,-22.0,,47562.0,41534369.0,552.0,39.89999999999998,4.4680851063829765,-2.4663677130044843,75243.42210144928,873.2679239729196
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,TVCL,Trishuli Jal Vidhyut Company Limited ,595.0,598.9,583.1,584.0,584.0,599.9,-15.899999999999977,,21143.0,12470883.9,152.0,15.799999999999955,2.655462184873942,-2.6504417402900446,82045.28881578948,589.8351180059594
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,UAIL,United Ajod Insurance Limited,465.0,467.0,455.7,466.0,466.0,465.0,1.0,,12115.0,5564752.4,106.0,11.300000000000011,2.4301075268817227,0.21505376344086022,52497.6641509434,459.3274783326455
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,UHEWA,Upper Hewakhola Hydropower Company Limited,596.0,602.8,588.0,599.0,599.0,602.4,-3.3999999999999773,,25016.0,14843784.9,141.0,14.799999999999955,2.4832214765100598,-0.564409030544485,105275.07021276596,593.371638151583
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,3150.0,3150.0,2974.5,3070.0,3070.0,3095.0,-25.0,,3818.0,11659639.1,78.0,175.5,5.571428571428571,-0.8077544426494345,149482.55256410255,3053.8604243059194
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,ULHC,Upper Lohore Khola Hydropower Company Limited,515.0,531.0,515.0,530.0,530.0,523.7,6.2999999999999545,,27842.0,14533647.8,135.0,16.0,3.1067961165048543,1.2029788046591472,107656.65037037038,522.0044465196466
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,UMHL,United Modi Hydropower Ltd.,625.0,640.0,618.0,637.5,637.5,622.0,15.5,,123190.0,77369713.7,592.0,22.0,3.52,2.491961414790997,130692.08395270271,628.0519011283384
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,UMRH,United IDI Mardi RB Hydropower Limited.,545.5,550.0,540.0,543.1,543.1,549.0,-5.899999999999977,,6286.0,3410404.7,67.0,10.0,1.833180568285976,-1.0746812386156606,50901.562686567166,542.5397231944003
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,UNHPL,Union Hydropower Limited,532.2,532.2,513.09,525.0,525.0,522.0,3.0,,149858.0,77977060.59,446.0,19.110000000000014,3.590755355129653,0.5747126436781609,174836.4587219731,520.3396588103404
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,UNL,Unilever Nepal Limited,47099.0,47100.0,47099.0,47100.0,47100.0,47099.0,1.0,,30.0,1412980.0,2.0,1.0,0.0021231873288180218,0.0021231873288180218,706490.0,47099.333333333336
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1630.0,1650.0,1605.0,1610.0,1610.0,1636.9,-26.90000000000009,,2266.0,3666282.7,50.0,45.0,2.7607361963190185,-1.64335023520069,73325.65400000001,1617.9535304501326
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,UPCL,UNIVERSAL POWER COMPANY LTD,395.0,395.0,383.8,385.0,385.0,393.0,-8.0,,124880.0,48331458.3,527.0,11.199999999999989,2.835443037974681,-2.035623409669211,91710.54705882352,387.0232086803331
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,UPPER,Upper Tamakoshi Hydropower Ltd,217.9,217.9,212.2,213.0,213.0,216.5,-3.5,,314264.0,67271383.1,1255.0,5.700000000000017,2.6158788435062035,-1.6166281755196306,53602.69569721115,214.06009947050885
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,USHEC,Upper Solu Hydro Electric Company Limited,506.0,508.0,502.0,507.5,507.5,509.0,-1.5,,21397.0,10821463.5,117.0,6.0,1.185770750988142,-0.29469548133595286,92491.14102564103,505.74676356498577
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,USHL,Upper Syange Hydropower Limited,698.8,717.0,684.9,700.0,700.0,713.0,-13.0,,4809.0,3328522.5,65.0,32.10000000000002,4.593589009730971,-1.8232819074333801,51208.03846153846,692.1444167186526
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1400.0,1410.0,1370.0,1387.0,1387.0,1410.0,-23.0,,5266.0,7280307.0,93.0,40.0,2.857142857142857,-1.6312056737588652,78282.87096774194,1382.5117736422333
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,787.4,795.0,765.6,781.0,781.0,772.1,8.899999999999977,,9728.0,7598252.7,262.0,29.399999999999977,3.733807467614932,1.1527004274057735,29000.964503816795,781.0703844572369
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,VLUCL,Vision Lumbini Urja Company Limited ,537.0,542.1,532.0,538.0,538.0,542.1,-4.100000000000023,,4990.0,2677647.5,79.0,10.100000000000023,1.8808193668528908,-0.7563180225050771,33894.27215189873,536.6027054108216
+2026-04-12T09:15:20+00:00,2026-04-12T15:00:20+05:45,2026-04-12,15:00:20,1775985320,6,9,15,nepse_official,CLOSE,2026-04-10,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1550.1,1550.1,1507.3,1514.0,1514.0,1535.0,-21.0,,506.0,767951.2,17.0,42.799999999999955,2.761112186310558,-1.3680781758957654,45173.6,1517.690118577075