From 11ad6d3720acb4ef94fad6834f322e144e984453 Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Tue, 14 Apr 2026 05:15:24 +0000 Subject: [PATCH 1/9] Update market data (2026-04-14 11:00:13 NPT) [run:24382220174-1] --- .../2026/04/market_summary_2026-04-13.csv | 1 + data/nepse/2026/04/today_price_2026-04-13.csv | 342 ++++++++++++++++++ 2 files changed, 343 insertions(+) diff --git a/data/nepse/2026/04/market_summary_2026-04-13.csv b/data/nepse/2026/04/market_summary_2026-04-13.csv index 03c0ebe..2cfaadf 100644 --- a/data/nepse/2026/04/market_summary_2026-04-13.csv +++ b/data/nepse/2026/04/market_summary_2026-04-13.csv @@ -8,3 +8,4 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-04-13T08:15:22+00:00,2026-04-13T14:00:22+05:45,2026-04-13,14:00:22,1776068122,0,8,14,OPEN,,,,,,,,,, 2026-04-13T08:45:19+00:00,2026-04-13T14:30:19+05:45,2026-04-13,14:30:19,1776069919,0,8,14,OPEN,,,,,,,,,, 2026-04-13T09:15:21+00:00,2026-04-13T15:00:21+05:45,2026-04-13,15:00:21,1776071721,0,9,15,CLOSE,,,,,,,,,, +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,CLOSE,,,,,,,,,, diff --git a/data/nepse/2026/04/today_price_2026-04-13.csv b/data/nepse/2026/04/today_price_2026-04-13.csv index 4468fa1..d68a73d 100644 --- a/data/nepse/2026/04/today_price_2026-04-13.csv +++ b/data/nepse/2026/04/today_price_2026-04-13.csv @@ -2609,3 +2609,345 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-04-13T09:15:21+00:00,2026-04-13T15:00:21+05:45,2026-04-13,15:00:21,1776071721,0,9,15,nepse_official,CLOSE,2026-04-13,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,765.4,780.0,765.4,,780.0,781.0,-1.0,,4685.0,3614085.1,299.0,14.600000000000023,1.907499346746802,-0.12804097311139565,12087.241137123747,771.4162433297759 2026-04-13T09:15:21+00:00,2026-04-13T15:00:21+05:45,2026-04-13,15:00:21,1776071721,0,9,15,nepse_official,CLOSE,2026-04-13,VLUCL,Vision Lumbini Urja Company Limited ,527.6,545.0,522.0,,540.0,538.0,2.0,,6771.0,3631697.2,89.0,23.0,4.359363153904472,0.37174721189591076,40805.58651685393,536.3605375867671 2026-04-13T09:15:21+00:00,2026-04-13T15:00:21+05:45,2026-04-13,15:00:21,1776071721,0,9,15,nepse_official,CLOSE,2026-04-13,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1510.0,1542.0,1510.0,,1515.2,1514.0,1.2000000000000455,,468.0,712434.4,20.0,32.0,2.119205298013245,0.07926023778071635,35621.72,1522.2957264957265 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,980.0,1000.0,980.0,996.9,996.9,998.0,-1.1000000000000227,,1637.0,1611839.2,44.0,20.0,2.0408163265306123,-0.1102204408817658,36632.70909090909,984.6299328039096 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,ADBL,Agricultural Development Bank Limited,317.0,318.0,313.1,315.3,315.3,316.5,-1.1999999999999886,,60185.0,18980234.6,204.0,4.899999999999977,1.5457413249211285,-0.37914691943127604,93040.36568627451,315.3648683226718 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,ADBLD83,10.35% Agricultural Bank Debenture 2083,1056.9,1056.9,1056.9,1056.9,1056.9,1055.0,1.900000000000091,,50.0,52845.0,1.0,0.0,0.0,0.18009478672986642,52845.0,1056.9 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,AHL,Asian Hydropower Limited,525.3,568.0,515.1,550.2,550.2,536.0,14.200000000000045,,14939.0,7998197.7,162.0,52.89999999999998,10.070435941366835,2.649253731343292,49371.59074074074,535.3904344333623 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,AHPC,Arun Valley Hydropower Development Co. Ltd.,295.8,295.8,288.0,290.3,290.3,290.0,0.30000000000001137,,123539.0,35991002.3,530.0,7.800000000000011,2.6369168356998007,0.10344827586207289,67907.55150943395,291.3331199054549 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,406.0,411.0,399.0,401.6,401.6,406.0,-4.399999999999977,,963143.0,388142142.6,1230.0,12.0,2.955665024630542,-1.0837438423645265,315562.71756097564,402.9953419170362 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,AKPL,Arun Kabeli Power Ltd.,275.0,281.0,272.0,278.0,278.0,276.0,2.0,,158325.0,43893341.5,477.0,9.0,3.272727272727273,0.7246376811594203,92019.58385744235,277.2356955629244 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1138.7,1184.6,1128.5,1147.9,1147.9,1161.9,-14.0,,16795.0,19195512.0,261.0,56.09999999999991,4.926670764907342,-1.2049229709957827,73546.02298850575,1142.9301577850551 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,ALICL,Asian Life Insurance Co. Limited,461.0,469.6,460.3,463.8,463.8,469.8,-6.0,,14887.0,6875027.6,111.0,9.300000000000011,2.017353579175708,-1.2771392081736908,61937.18558558558,461.814173439914 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,6240.8,6492.0,6240.8,6465.0,6465.0,6368.1,96.89999999999964,,492.0,3125051.2,48.0,251.19999999999982,4.0251249839764105,1.5216469590615667,65105.23333333334,6351.730081300813 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,API,Api Power Company Ltd.,351.0,354.0,345.0,348.2,348.2,351.0,-2.8000000000000114,,382840.0,133726246.8,920.0,9.0,2.564102564102564,-0.797720797720801,145354.61608695652,349.3006133110438 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1174.8,1198.0,1160.0,1163.1,1163.1,1198.7,-35.600000000000136,,6895.0,8089782.3,116.0,38.0,3.234593122233572,-2.9698840410444762,69739.5025862069,1173.2824220449602 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,BANDIPUR,Bandipur Cablecar and Tourism Limited,900.0,910.0,884.2,889.0,889.0,902.1,-13.100000000000023,,56402.0,50351646.2,1041.0,25.799999999999955,2.8666666666666614,-1.4521671655027184,48368.536215177715,892.7280273749159 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,BARUN,Barun Hydropower Co. Ltd.,375.1,375.1,367.0,369.9,369.9,367.8,2.099999999999966,,103996.0,38422381.6,305.0,8.100000000000023,2.159424153559057,0.5709624796084736,125975.02163934427,369.46018693026656 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,BBC,Bishal Bazar Company Limited,4775.0,4931.0,4775.0,4851.1,4851.1,4857.0,-5.899999999999636,,472.0,2300885.9,37.0,156.0,3.2670157068062826,-0.12147416100472795,62186.105405405404,4874.7582627118645 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,BEDC,Bhugol Energy Development Company Limited,459.8,467.0,442.1,464.0,464.0,450.8,13.199999999999989,,21661.0,9877968.8,217.0,24.899999999999977,5.415397999130051,2.928127772848267,45520.5935483871,456.0255205207516 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,BFC,Best Finance Company Ltd.,468.0,470.0,465.0,465.7,465.7,470.0,-4.300000000000011,,12162.0,5683807.9,113.0,5.0,1.0683760683760684,-0.914893617021279,50299.184955752215,467.34154744285485 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,BGWT,Bhagawati Hydropower Development Company Limited,731.0,753.0,730.0,753.0,753.0,733.0,20.0,,4454.0,3282273.2,60.0,23.0,3.146374829001368,2.728512960436562,54704.55333333334,736.9270767849125 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,BHCL,Bikash Hydropower Company Limited,561.1,568.7,550.0,557.0,557.0,562.0,-5.0,,33162.0,18427215.6,533.0,18.700000000000045,3.332739262163615,-0.8896797153024912,34572.63714821764,555.6726252940113 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,BHDC,Bindhyabasini Hydropower Development Company Limited,485.0,493.6,470.0,488.8,488.8,475.8,13.0,,118691.0,57582530.8,392.0,23.600000000000023,4.865979381443304,2.73224043715847,146894.2112244898,485.14656376641864 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,BHL,Balephi Hydropower Limited,230.0,232.9,226.0,231.1,231.1,230.0,1.0999999999999943,,338493.0,77906711.7,1059.0,6.900000000000006,3.000000000000002,0.47826086956521496,73566.3,230.1575267435368 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,BHPL,Barahi Hydropower Public Limited,569.9,569.9,555.0,559.9,559.9,560.0,-0.10000000000002274,,8213.0,4584414.5,76.0,14.899999999999977,2.614493770836985,-0.01785714285714692,60321.24342105263,558.1900036527456 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,BJHL,Bhujung Hydropower Limited,1168.0,1305.0,1097.6,1240.0,1240.0,1191.8,48.200000000000045,,85733.0,104278929.3,3647.0,207.4000000000001,17.7568493150685,4.044302735358285,28593.070825335893,1216.321944875369 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,350.0,357.0,350.0,353.0,353.0,350.0,3.0,,16199.0,5721784.7,120.0,7.0,2.0,0.8571428571428572,47681.53916666667,353.2183900240756 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,BNL,Bottlers Nepal (Balaju) Limited,15620.0,15620.0,15620.0,15620.0,15620.0,15369.0,251.0,,20.0,312400.0,1.0,0.0,0.0,1.633157655019845,312400.0,15620.0 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,BNT,Bottlers Nepal (Terai) Limited,11800.0,11800.0,11800.0,11800.0,11800.0,11800.0,0.0,,10.0,118000.0,1.0,0.0,0.0,0.0,118000.0,11800.0 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,BPCL,Butwal Power Company Limited,737.4,737.4,710.2,714.9,714.9,723.0,-8.100000000000023,,25403.0,18157061.6,150.0,27.199999999999932,3.688635747219953,-1.120331950207472,121047.07733333335,714.7605243475181 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,BUNGAL,Bungal Hydro Limited,610.8,623.0,600.0,615.0,615.0,622.9,-7.899999999999977,,17249.0,10574650.9,351.0,23.0,3.765553372626065,-1.2682613581634254,30127.210541310542,613.0587802191432 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,C30MF,Citizens Super 30 Mutual Fund,10.01,10.19,10.0,10.19,10.19,10.01,0.17999999999999972,,73423.0,738547.14,17.0,0.1899999999999995,1.8981018981018931,1.7982017982017953,43443.949411764705,10.058798196750338 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,918.0,925.0,905.0,912.0,912.0,918.0,-6.0,,32284.0,29397488.4,423.0,20.0,2.178649237472767,-0.6535947712418301,69497.6085106383,910.5900260190806 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,CBLD88,Civil Bank Debenture 2088,1300.0,1300.0,1290.0,1290.0,1290.0,1325.0,-35.0,,135.0,175150.0,3.0,10.0,0.7692307692307693,-2.6415094339622645,58383.333333333336,1297.4074074074074 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,CFCL,Central Finance Co. Ltd.,529.0,530.0,522.0,528.1,528.1,529.9,-1.7999999999999545,,8362.0,4410917.2,60.0,8.0,1.5122873345935728,-0.33968673334590577,73515.28666666667,527.4954795503469 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,CGH,Chandragiri Hills Limited,830.0,835.0,822.3,827.0,827.0,826.0,1.0,,10739.0,8884782.9,151.0,12.700000000000045,1.5301204819277163,0.12106537530266344,58839.62185430464,827.3380109879878 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,CHCL,Chilime Hydropower Company Limited,502.8,502.8,490.3,495.4,495.4,493.0,2.3999999999999773,,29632.0,14625996.3,193.0,12.5,2.486077963404932,0.4868154158214964,75782.36424870466,493.58788809395253 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,CHDC,CEDB Holdings Limited,2449.9,2470.0,2405.1,2470.0,2470.0,2449.9,20.09999999999991,,26743.0,64821564.2,260.0,64.90000000000009,2.649087717866039,0.8204416506796158,249313.70846153848,2423.870328684142 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,CHL,Chhyangdi Hydropower Ltd.,299.9,303.0,298.5,299.0,299.0,300.9,-1.8999999999999773,,44381.0,13323490.0,165.0,4.5,1.5005001667222408,-0.6314390162844724,80748.42424242424,300.2070705932719 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,CIT,Citizen Investment Trust,1785.0,1802.0,1785.0,1796.0,1796.0,1793.0,3.0,,7086.0,12727827.6,110.0,17.0,0.9523809523809524,0.16731734523145567,115707.52363636364,1796.1935647756138 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,CITY,City Hotel Limited,474.0,479.0,468.1,473.4,473.4,474.0,-0.6000000000000227,,4563.0,2147129.0,95.0,10.899999999999977,2.299578059071725,-0.12658227848101744,22601.35789473684,470.55204909051065 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,CIZBD86,10.25% Citizens Bank Debenture 2086,1222.0,1222.0,1222.0,1222.0,1222.0,1198.5,23.5,,25.0,30550.0,1.0,0.0,0.0,1.9607843137254901,30550.0,1222.0 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,CIZBD90,10% Citizens Bank Debenture 2090,1216.0,1240.3,1216.0,1240.3,1240.3,1216.0,24.299999999999955,,35.0,42803.0,2.0,24.299999999999955,1.998355263157891,1.998355263157891,21401.5,1222.942857142857 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,CKHL,Chirkhwa Hydropower Limited ,687.1,730.0,674.0,714.0,714.0,700.0,14.0,,6803.0,4761498.3,86.0,56.0,8.150196477950807,2.0,55366.259302325576,699.9115537262971 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,CLI,Citizen Life Insurance Company Limited,468.5,468.5,461.1,466.0,466.0,468.5,-2.5,,11890.0,5532518.9,260.0,7.399999999999977,1.5795090715047977,-0.5336179295624333,21278.918846153847,465.3085702270816 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,CMF2,CITIZENS MUTUAL FUND 2,10.3,10.42,10.23,10.42,10.42,10.21,0.20999999999999908,,26360.0,270599.2,5.0,0.1899999999999995,1.8446601941747525,2.056807051909883,54119.840000000004,10.265523520485585 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,CORBL,Corporate Development Bank Limited,1831.7,1897.0,1795.0,1823.0,1823.0,1869.0,-46.0,,2100.0,3871306.9,57.0,102.0,5.568597477752907,-2.4612092027822365,67917.6649122807,1843.4794761904761 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,CREST,Crest Micro Life Insurance Limited,1338.9,1365.5,1275.0,1289.0,1289.0,1312.8,-23.799999999999955,,10445.0,13463015.0,198.0,90.5,6.759280005975053,-1.8129189518586195,67995.02525252526,1288.9435136428913 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,CSY,Citizens Santulit Yojana,9.35,9.53,9.35,9.4,9.4,9.54,-0.1399999999999988,,14960.0,140673.6,63.0,0.17999999999999972,1.9251336898395692,-1.4675052410901341,2232.9142857142856,9.403315508021391 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1552.0,1565.0,1551.0,1563.0,1563.0,1570.0,-7.0,,178.0,276479.7,14.0,14.0,0.902061855670103,-0.445859872611465,19748.55,1553.2567415730339 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,CZBIL,Citizens Bank International Limited,211.0,212.0,209.0,210.2,210.2,211.0,-0.8000000000000114,,55757.0,11742599.3,187.0,3.0,1.4218009478672986,-0.37914691943128503,62794.64866310161,210.60314041286298 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,850.0,850.0,840.0,841.1,841.1,846.1,-5.0,,7899.0,6667828.2,73.0,10.0,1.1764705882352942,-0.590946696607966,91340.11232876712,844.1357387011014 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,DHEL,Daramkhola Hydro Energy Limited,650.0,659.9,640.0,647.0,647.0,656.0,-9.0,,28521.0,18422984.9,460.0,19.899999999999977,3.0615384615384578,-1.3719512195121952,40049.96717391304,645.9445636548508 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,DHPL,Dibyashwori Hydropower Ltd.,308.0,314.0,308.0,313.9,313.9,314.0,-0.10000000000002274,,7867.0,2446644.0,56.0,6.0,1.948051948051948,-0.03184713375796903,43690.07142857143,311.00088979280537 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1301.0,1305.0,1283.9,1290.1,1290.1,1310.1,-20.0,,533.0,687632.6,25.0,21.09999999999991,1.6218293620292015,-1.5266010228226854,27505.304,1290.1174484052533 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,DOLTI,Dolti Power Company Limited,464.0,479.0,464.0,479.0,479.0,470.0,9.0,,7660.0,3609140.7,109.0,15.0,3.2327586206896552,1.9148936170212765,33111.38256880734,471.16719321148827 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,DORDI,Dordi Khola Jal Bidyut Company Limited,292.0,297.0,292.0,294.0,294.0,292.1,1.8999999999999773,,76845.0,22617943.1,300.0,5.0,1.7123287671232876,0.6504621704895506,75393.14366666667,294.3320072873967 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,EBL,Everest Bank Limited,711.0,711.0,688.1,698.0,698.0,699.0,-1.0,,42065.0,29434408.3,184.0,22.899999999999977,3.2208157524613186,-0.14306151645207438,159969.61032608696,699.7363199809819 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,EBLD85,10.50% Everest Bank Limited Debenture 2085,1200.0,1200.0,1200.0,1200.0,1200.0,1200.0,0.0,,175.0,209991.0,3.0,0.0,0.0,0.0,69997.0,1199.9485714285715 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,EBLD86,Everest Bank Limited,1077.1,1077.1,1077.1,1077.1,1077.1,1099.0,-21.90000000000009,,25.0,26927.5,1.0,0.0,0.0,-1.9927206551410455,26927.5,1077.1 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,EBLD91,Everest Bank Limited Debenture 2091,1078.1,1078.1,1078.1,1078.1,1078.1,1100.0,-21.90000000000009,,25.0,26952.5,1.0,0.0,0.0,-1.9909090909090992,26952.5,1078.1 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,EDBL,Excel Development Bank Ltd.,590.0,593.0,586.6,588.6,588.6,591.8,-3.199999999999932,,7070.0,4162894.4,43.0,6.399999999999977,1.0847457627118604,-0.5407232173031314,96811.4976744186,588.8110891089109 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,EHPL,Eastern Hydropower Limited,424.0,426.3,417.0,422.0,422.0,418.0,4.0,,32233.0,13590455.6,209.0,9.300000000000011,2.193396226415097,0.9569377990430622,65026.1033492823,421.6317314553408 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,ENL,Emerging Nepal Limited,900.0,905.0,890.0,905.0,905.0,905.0,0.0,,1196.0,1065871.5,25.0,15.0,1.6666666666666667,0.0,42634.86,891.196906354515 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,846.9,847.0,823.0,825.5,825.5,831.1,-5.600000000000023,,13495.0,11187196.7,94.0,24.0,2.8338646829613885,-0.6738057995427773,119012.73085106382,828.9882697295294 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,1174.0,1174.0,1143.0,1165.7,1165.7,1160.0,5.7000000000000455,,8048.0,9301514.0,67.0,31.0,2.6405451448040886,0.49137931034483145,138828.5671641791,1155.7547216699802 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,GBBD85,"Garima Debenture, 2085",1068.2,1070.0,1068.2,1070.0,1070.0,1069.0,1.0,,50.0,53455.0,2.0,1.7999999999999545,0.168507770080505,0.09354536950420954,26727.5,1069.1 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,GBBL,Garima Bikas Bank Limited,410.0,417.9,410.0,412.9,412.9,412.0,0.8999999999999773,,19322.0,8012577.4,123.0,7.899999999999977,1.9268292682926773,0.21844660194174206,65142.90569105691,414.68675085394887 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,GBILD86/87,Global IME Bank Limited Debenture 2086/87,1072.9,1072.9,1072.9,1072.9,1072.9,1079.0,-6.099999999999909,,25.0,26822.5,1.0,0.0,0.0,-0.5653382761816412,26822.5,1072.9 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,GBIME,Global IME Bank Limited,237.9,240.0,237.0,238.0,238.0,237.9,0.09999999999999432,,50348.0,11971550.7,350.0,3.0,1.2610340479192939,0.04203446826397407,34204.43057142857,237.77609239691745 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,GBIMESY2,Global IME Sammunat Yojana -2,9.25,9.37,9.25,9.26,9.26,9.37,-0.10999999999999943,,5300.0,49072.0,18.0,0.11999999999999922,1.297297297297289,-1.1739594450373474,2726.222222222222,9.258867924528301 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,769.0,800.0,769.0,785.0,785.0,784.4,0.6000000000000227,,3869.0,3017223.9,66.0,31.0,4.031209362808843,0.0764915859255511,45715.513636363634,779.8459291806669 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,GCIL,Ghorahi Cement Industry Limited,431.2,444.0,431.2,442.9,442.9,440.0,2.8999999999999773,,21146.0,9310938.5,278.0,12.800000000000011,2.968460111317257,0.6590909090909038,33492.5845323741,440.31677385794006 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,GFCL,Goodwill Finance Limited,658.9,658.9,643.2,643.2,643.2,648.1,-4.899999999999977,,5823.0,3759295.5,58.0,15.699999999999932,2.382759144027915,-0.7560561641721921,64815.43965517241,645.5942812982998 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,GHL,Ghalemdi Hydro Limited,255.0,260.0,255.0,258.0,258.0,256.0,2.0,,153192.0,39583254.6,392.0,5.0,1.9607843137254901,0.78125,100977.69030612246,258.3898284505718 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,GIBF1,Global IME Balanced Fund-1,11.0,11.22,10.92,11.22,11.22,11.13,0.08999999999999986,,274808.0,3074707.76,25.0,0.3000000000000007,2.7272727272727337,0.8086253369272224,122988.31039999999,11.188567145061278 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1138.5,1150.0,1138.5,1144.0,1144.0,1150.5,-6.5,,642.0,736973.7,8.0,11.5,1.0101010101010102,-0.5649717514124294,92121.7125,1147.9341121495327 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1844.8,1845.0,1800.0,1800.0,1800.0,1810.0,-10.0,,476.0,865220.0,28.0,45.0,2.4392888117953166,-0.5524861878453038,30900.714285714286,1817.689075630252 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,GLH,GreenLife Hydropower Limited,282.0,287.7,277.1,281.0,281.0,282.5,-1.5,,89761.0,25549260.1,345.0,10.599999999999966,3.7588652482269382,-0.5309734513274336,74055.8263768116,284.6365359120331 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1374.0,1380.0,1350.1,1380.0,1380.0,1393.0,-13.0,,248.0,338896.8,13.0,29.90000000000009,2.1761280931586673,-0.9332376166547021,26068.984615384616,1366.5193548387097 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,491.5,497.0,475.1,476.0,476.0,482.0,-6.0,,16057.0,7693086.8,89.0,21.899999999999977,4.4557477110885,-1.2448132780082988,86439.17752808989,479.11109173569156 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,GMLI,Guardian Micro Life Insurance Limited ,1530.0,1610.0,1510.0,1568.9,1568.9,1554.0,14.900000000000091,,2655.0,4128625.4,109.0,100.0,6.535947712418301,0.9588159588159647,37877.29724770642,1555.0378154425612 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,GRDBL,Green Development Bank Ltd.,1061.5,1079.7,1050.1,1060.0,1060.0,1079.5,-19.5,,7282.0,7731372.9,92.0,29.600000000000136,2.78850682995762,-1.8063918480778138,84036.66195652174,1061.7100933809393 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,GSY,Garima Samriddhi Yojana,9.88,10.0,9.88,9.97,9.97,9.97,0.0,,14130.0,141043.6,51.0,0.11999999999999922,1.214574898785417,0.0,2765.5607843137254,9.981854210898797 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,GUFL,Gurkhas Finance Ltd.,544.0,549.0,535.0,535.0,535.0,544.0,-9.0,,9180.0,4933916.1,57.0,14.0,2.5735294117647056,-1.6544117647058825,86559.93157894736,537.4636274509803 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,GVL,Green Ventures Limited,496.0,503.0,496.0,500.0,500.0,500.0,0.0,,29304.0,14658176.0,193.0,7.0,1.411290322580645,0.0,75949.09844559585,500.2107562107562 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,GWFD83,12 % Goodwill Finance Limited Debenture 2083,1105.0,1105.0,1105.0,1089.0,1089.0,1105.0,-16.0,,3.0,3267.0,1.0,0.0,0.0,-1.4479638009049773,3267.0,1089.0 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,H8020,Himalayan 80-20,11.73,12.03,11.73,11.88,11.88,11.9,-0.019999999999999574,,9075.0,108096.51,22.0,0.29999999999999893,2.557544757033239,-0.1680672268907527,4913.477727272727,11.911461157024792 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,HATHY,Hathway Investment Nepal Limited,890.0,900.0,886.2,890.0,890.0,888.7,1.2999999999999545,,8952.0,8025122.0,126.0,13.799999999999955,1.550561797752804,0.1462810847305001,63691.444444444445,896.4613494191242 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,HBL,Himalayan Bank Limited,210.0,212.5,208.0,208.5,208.5,210.2,-1.6999999999999886,,119698.0,25116593.5,1563.0,4.5,2.142857142857143,-0.8087535680304418,16069.477607165707,209.83302561446305 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,HBLD86,"Himalayan Bank Limited Bond, 2086",1193.0,1194.0,1193.0,1194.0,1194.0,1175.6,18.40000000000009,,115.0,137220.0,3.0,1.0,0.08382229673093043,1.5651582170806473,45740.0,1193.2173913043478 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,HDHPC,Himal Dolakha Hydropower Company Limited,237.0,251.1,233.2,249.3,249.3,237.0,12.300000000000011,,1002588.0,247106353.4,2315.0,17.900000000000006,7.552742616033757,5.1898734177215236,106741.4053563715,246.46849294027058 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,HDL,Himalayan Distillery Limited,1175.0,1185.0,1166.0,1167.9,1167.9,1175.5,-7.599999999999909,,68863.0,80576161.2,531.0,19.0,1.6170212765957446,-0.6465333900467809,151744.18305084747,1170.0936816577844 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,HEI,Himalayan Everest Insurance Limited,530.9,530.9,518.1,523.0,523.0,521.0,2.0,,5015.0,2646112.7,35.0,12.799999999999955,2.411000188359381,0.3838771593090211,75603.22,527.6396211365902 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,HEIP,Himalayan Everest Insurance Limited Promoter,340.1,340.1,340.0,340.0,340.0,343.1,-3.1000000000000227,,1854.0,630370.0,3.0,0.10000000000002274,0.0294031167303801,-0.9035266686097413,210123.33333333334,340.0053937432578 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,HFIN,Hotel Forest Inn Limited,764.2,824.2,764.2,824.2,824.2,749.3,74.90000000000009,,4160.0,3424796.0,416.0,60.0,7.851347814708191,9.99599626317898,8232.682692307691,823.2682692307692 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,HHL,Himalayan Hydropower Limited,390.0,408.0,385.0,398.0,398.0,389.0,9.0,,469961.0,187840737.8,1767.0,23.0,5.897435897435897,2.313624678663239,106304.8883984154,399.69431037894634 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,HIDCL,Hydorelectricity Investment and Development Company Ltd,275.0,280.0,275.0,277.0,277.0,277.0,0.0,,106753.0,29623857.7,364.0,5.0,1.8181818181818181,0.0,81384.22445054945,277.49906513165905 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,216.2,216.2,210.0,211.0,211.0,212.0,-1.0,,213039.0,44954161.7,368.0,6.199999999999989,2.8677150786308925,-0.4716981132075472,122158.04809782609,211.01376602406134 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,HIMSTAR,Him Star Urja Company Limited,990.0,990.0,951.7,975.0,975.0,995.0,-20.0,,10445.0,10148213.6,254.0,38.299999999999955,3.8686868686868636,-2.0100502512562812,39953.5968503937,971.5857922450933 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,935.0,936.0,909.0,924.9,924.9,925.0,-0.10000000000002274,,3692.0,3367943.7,25.0,27.0,2.8877005347593583,-0.01081081081081327,134717.74800000002,912.227437703142 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,HLI,Himalayan Life Insurance Limited,360.0,363.7,358.1,361.1,361.1,360.2,0.9000000000000341,,31746.0,11455039.3,367.0,5.599999999999966,1.555555555555546,0.2498611882287713,31212.64114441417,360.8340987840988 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,HLICF,HLI Large Cap Fund,9.23,9.4,9.06,9.4,9.4,9.23,0.16999999999999993,,2600.0,24102.5,16.0,0.33999999999999986,3.6836403033586116,1.8418201516793058,1506.40625,9.270192307692307 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,HPPL,Himalayan Power Partner Ltd.,398.0,405.9,395.0,405.9,405.9,402.0,3.8999999999999773,,87376.0,34851695.1,335.0,10.899999999999977,2.738693467336678,0.9701492537313376,104034.91074626867,398.87034311481415 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,HRL,Himalayan Reinsurance Limited,750.0,756.0,739.9,742.0,742.0,756.0,-14.0,,154179.0,115054937.8,1658.0,16.100000000000023,2.1466666666666696,-1.8518518518518516,69393.81049457178,746.2425998352564 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,HURJA,Himalaya Urja Bikas Company Limited,275.1,287.8,275.1,287.0,287.0,279.0,8.0,,385970.0,108906758.3,712.0,12.699999999999989,4.616503089785528,2.867383512544803,152958.9301966292,282.16379070912245 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,ICFC,ICFC Finance Limited,650.0,654.8,644.5,649.0,649.0,649.9,-0.8999999999999773,,5015.0,3247572.5,48.0,10.299999999999955,1.5846153846153777,-0.13848284351438334,67657.76041666667,647.5717846460618 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,ICFCD88,9% ICFC Finance Limited Debenture 2088,1170.0,1170.0,1170.0,1170.0,1170.0,1190.0,-20.0,,25.0,29250.0,1.0,0.0,0.0,-1.680672268907563,29250.0,1170.0 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,ICFCD89,8% ICFC Finance Limited Debenture 2089,1084.0,1091.5,1084.0,1087.8,1087.8,1091.0,-3.2000000000000455,,1176.0,1280593.7,51.0,7.5,0.6918819188191881,-0.29330889092576035,25109.68039215686,1088.9402210884352 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,IGI,IGI Prudential insurance Limited,450.0,450.0,440.0,443.0,443.0,449.8,-6.800000000000011,,6693.0,2961131.1,70.0,10.0,2.2222222222222223,-1.5117830146731905,42301.87285714286,442.4220977140296 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,IHL,Ingwa Hydropower Limited,479.0,479.5,472.4,472.4,472.4,473.2,-0.8000000000000114,,9295.0,4419088.0,70.0,7.100000000000023,1.4822546972860173,-0.1690617075232484,63129.828571428574,475.4263582571275 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,954.0,979.9,954.0,968.0,968.0,969.3,-1.2999999999999545,,2363.0,2271733.6,45.0,25.899999999999977,2.714884696016769,-0.1341174043123857,50482.96888888889,961.3768937790944 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,ILI,IME Life Insurance Company Limited,451.0,453.9,442.8,446.0,446.0,445.0,1.0,,18643.0,8324289.8,315.0,11.099999999999966,2.461197339246112,0.22471910112359553,26426.316825396825,446.5102075846162 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,JBBL,Jyoti Bikas Bank Limited,370.0,378.5,370.0,371.0,371.0,374.0,-3.0,,56117.0,21013306.9,230.0,8.5,2.2972972972972974,-0.8021390374331552,91362.20391304347,374.45527914892097 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1301.0,1328.0,1301.0,1307.0,1307.0,1317.0,-10.0,,9513.0,12433172.9,215.0,27.0,2.07532667179093,-0.759301442672741,57828.7111627907,1306.9665615473564 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,JFL,Janaki Finance Company Limited,425.0,432.9,425.0,425.0,425.0,422.6,2.3999999999999773,,5527.0,2356387.0,45.0,7.899999999999977,1.8588235294117592,0.567912920018925,52364.15555555555,426.34105301248417 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,JHAPA,Jhapa Energy Limited,1305.0,1331.0,1300.1,1309.0,1309.0,1320.0,-11.0,,10937.0,14346973.9,148.0,30.90000000000009,2.3678160919540296,-0.8333333333333334,96939.01283783784,1311.7832952363538 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,JOSHI,Joshi Hydropower Development Company Ltd,290.0,298.0,289.0,294.4,294.4,292.0,2.3999999999999773,,34192.0,10033115.1,158.0,9.0,3.103448275862069,0.8219178082191704,63500.72848101266,293.43457826392137 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1126.3,1167.0,1126.3,1145.0,1145.0,1136.4,8.599999999999909,,578.0,660864.9,12.0,40.700000000000045,3.6136020598419645,0.7567757831749303,55072.075000000004,1143.3648788927337 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,KBL,Kumari Bank Limited,232.9,232.9,227.0,229.0,229.0,230.8,-1.8000000000000114,,516887.0,118349444.7,1095.0,5.900000000000006,2.5332760841562925,-0.7798960138648229,108081.68465753425,228.96579852075988 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,KBSH,Kutheli Bukhari Small Hydropower Limited,1620.0,1681.0,1617.0,1681.0,1681.0,1650.0,31.0,,286.0,464630.0,13.0,64.0,3.950617283950617,1.8787878787878787,35740.769230769234,1624.5804195804196 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,KDBY,Kumari Dhanabriddhi Yojana,11.75,11.88,11.47,11.88,11.88,11.59,0.2900000000000009,,92913.0,1082445.1,78.0,0.41000000000000014,3.4893617021276606,2.5021570319240802,13877.501282051284,11.650093097844222 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,KDL,Kalinchowk Darshan Limited,859.0,872.1,859.0,872.1,872.1,872.0,0.10000000000002274,,2158.0,1874908.3,74.0,13.100000000000023,1.5250291036088501,0.011467889908259489,25336.59864864865,868.817562557924 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,KEF,Kumari Equity Fund,10.32,10.93,10.32,10.84,10.84,10.48,0.35999999999999943,,102355.0,1101513.4,64.0,0.6099999999999994,5.910852713178289,3.4351145038167887,17211.146875,10.761696057837916 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,KKHC,Khanikhola Hydropower Co. Ltd.,278.1,295.0,277.2,287.4,287.4,281.0,6.399999999999977,,243252.0,69752994.7,829.0,17.80000000000001,6.400575332614171,2.277580071174369,84141.12750301568,286.7519884728594 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,929.0,930.0,911.0,915.0,915.0,928.0,-13.0,,6480.0,5937371.3,52.0,19.0,2.045209903121636,-1.4008620689655173,114180.2173076923,916.2610030864197 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,KPCL,Kalika power Company Ltd,512.1,515.1,505.1,511.0,511.0,512.1,-1.1000000000000227,,17791.0,9100820.3,129.0,10.0,1.9527436047646944,-0.2148017965241208,70548.99457364342,511.5406834916531 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,KSBBL,Kamana Sewa Bikas Bank Limited,492.9,492.9,483.1,485.2,485.2,490.0,-4.800000000000011,,44855.0,21775361.2,92.0,9.799999999999955,1.9882329072834155,-0.9795918367346963,236688.70869565217,485.4611793557017 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,KSY,Kumari Sabal Yojana,9.45,9.5,9.3,9.5,9.5,9.64,-0.14000000000000057,,3624.0,34139.3,21.0,0.1999999999999993,2.116402116402109,-1.4522821576763543,1625.6809523809525,9.420336644591613 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,LBBL,Lumbini Bikas Bank Ltd.,498.9,500.0,492.0,496.0,496.0,498.0,-2.0,,38948.0,19258038.4,159.0,8.0,1.6035277610743637,-0.4016064257028112,121119.73836477987,494.4551299168121 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,LEC,Liberty Energy Company Limited,248.0,254.3,239.2,250.0,250.0,244.0,6.0,,425157.0,105893409.4,1109.0,15.100000000000023,6.088709677419364,2.459016393442623,95485.49089269612,249.06895429217914 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,LICN,Life Insurance Corporation (Nepal) Limited,849.6,849.6,829.0,830.0,830.0,833.0,-3.0,,4255.0,3545971.0,55.0,20.600000000000023,2.424670433145012,-0.36014405762304924,64472.2,833.365687426557 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,975.0,994.5,960.2,975.0,975.0,993.9,-18.899999999999977,,410.0,396333.6,13.0,34.299999999999955,3.5179487179487134,-1.9015997585270124,30487.199999999997,966.6673170731707 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,LSL,Laxmi Sunrise Bank Limited,214.0,220.0,214.0,215.5,215.5,218.1,-2.5999999999999943,,90743.0,19649216.9,278.0,6.0,2.803738317757009,-1.1921137093076544,70680.63633093525,216.5369989971678 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,LUK,Laxmi Unnati Kosh,9.86,10.05,9.86,10.05,10.05,9.85,0.20000000000000107,,4100.0,41168.0,3.0,0.19000000000000128,1.926977687626788,2.030456852791889,13722.666666666666,10.040975609756098 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,LVF2,Laxmi Value Fund 2,9.81,10.0,9.81,9.86,9.86,9.9,-0.040000000000000924,,2300.0,22716.5,20.0,0.1899999999999995,1.9367991845056012,-0.4040404040404133,1135.825,9.876739130434782 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,MABEL,Mabilung Energy Limited,705.1,729.0,697.0,700.0,700.0,717.0,-17.0,,13925.0,9855344.0,312.0,32.0,4.538363352715927,-2.3709902370990235,31587.641025641027,707.744631956912 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,MAKAR,Makar Jitumaya Suri Hydropower Limited,497.9,544.9,497.9,532.1,532.1,508.0,24.100000000000023,,97936.0,51832682.2,646.0,47.0,9.439646515364531,4.744094488188981,80236.35015479877,529.2505534226434 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,MANDU,Mandu Hydropower Limited,858.0,858.0,836.5,849.9,849.9,851.0,-1.1000000000000227,,1765.0,1488637.0,49.0,21.5,2.505827505827506,-0.12925969447708846,30380.34693877551,843.4203966005666 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,937.0,952.5,937.0,952.0,952.0,945.0,7.0,,1105.0,1048428.6,25.0,15.5,1.6542155816435433,0.7407407407407408,41937.144,948.8041628959276 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,300.0,307.1,300.0,303.1,303.1,305.9,-2.7999999999999545,,37235.0,11329483.4,349.0,7.100000000000023,2.3666666666666742,-0.9153318077803057,32462.703151862464,304.26973009265475 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,MBL,Machhapuchhre Bank Limited,252.0,253.0,248.8,252.0,252.0,252.5,-0.5,,136710.0,34200517.9,256.0,4.199999999999989,1.666666666666662,-0.19801980198019803,133595.773046875,250.16837027284032 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,MBLEF,MBL Equity Fund,10.18,10.31,10.18,10.21,10.21,10.21,0.0,,59800.0,615511.0,38.0,0.13000000000000078,1.2770137524558034,0.0,16197.657894736842,10.292826086956522 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,MCHL,Menchhiyam Hydropower Limited,383.0,413.0,383.0,410.0,410.0,376.1,33.89999999999998,,15833.0,6311910.3,177.0,30.0,7.83289817232376,9.013560223344848,35660.51016949152,398.65535906019073 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,MDB,Miteri Development Bank Limited,619.0,623.0,616.0,621.9,621.9,618.9,3.0,,4915.0,3035065.3,46.0,7.0,1.1308562197092082,0.48473097430925843,65979.68043478261,617.5107426246185 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,MEHL,Manakamana Engineering Hydropower Limited,424.0,435.0,424.0,432.0,432.0,432.0,0.0,,14235.0,6096005.4,120.0,11.0,2.5943396226415096,0.0,50800.045000000006,428.24063224446786 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,MEL,Modi Energy Limited,274.5,280.0,274.5,278.0,278.0,280.0,-2.0,,16731.0,4627166.2,233.0,5.5,2.0036429872495445,-0.7142857142857143,19859.082403433476,276.5624409778256 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,MEN,Mountain Energy Nepal Limited,591.0,601.0,591.0,599.0,599.0,598.0,1.0,,77712.0,46332674.3,296.0,10.0,1.6920473773265652,0.16722408026755853,156529.30506756756,596.2100357731109 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,MERO,Mero Microfinance Bittiya Sanstha Ltd.,750.0,755.8,741.0,747.0,747.0,750.0,-3.0,,4167.0,3105349.0,63.0,14.799999999999955,1.9733333333333274,-0.4,49291.25396825397,745.2241420686345 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,MFIL,Manjushree Finance Ltd.,813.4,897.7,813.4,839.0,839.0,830.0,9.0,,75417.0,62738350.3,286.0,84.30000000000007,10.363904597983781,1.0843373493975903,219364.8611888112,831.8860508903828 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,MHCL,Molung Hydropower Company Limited,358.0,374.0,358.0,371.0,371.0,365.0,6.0,,13462.0,4964534.4,141.0,16.0,4.4692737430167595,1.643835616438356,35209.46382978724,368.78134006834057 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,MHL,Mandakini Hydropower Limited,522.1,537.0,522.0,528.0,528.0,521.0,7.0,,16614.0,8807567.6,143.0,15.0,2.873012832790653,1.3435700575815739,61591.38181818181,530.1292644757433 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,MHNL,Mountain Hydro Nepal Limited,279.0,283.0,269.1,279.0,279.0,273.6,5.399999999999977,,32429.0,9089116.3,236.0,13.899999999999977,4.982078853046587,1.9736842105263073,38513.20466101695,280.27741527645014 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,MKCL,Muktinath Krishi Company Limited,1365.2,1365.2,1342.0,1356.5,1356.5,1356.2,0.2999999999999545,,2451.0,3325242.0,49.0,23.200000000000045,1.6993847055376532,0.022120631175339515,67862.08163265306,1356.6878824969401 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,MKHC,Maya Khola Hydropower Company Limited,342.0,351.5,340.0,344.7,344.7,338.0,6.699999999999989,,38501.0,13200043.8,235.0,11.5,3.3625730994152043,1.982248520710056,56170.39914893617,342.8493753409003 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,MKHL,Mai Khola Hydropower Limited,745.2,774.0,702.5,738.4,738.4,760.0,-21.600000000000023,,19145.0,13908646.4,181.0,71.5,9.594739667203434,-2.842105263157898,76843.3502762431,726.4897571167406 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,MKJC,Mailung Khola Jal Vidhyut Company Limited,529.0,529.0,512.2,518.0,518.0,520.0,-2.0,,13261.0,6936821.7,96.0,16.799999999999955,3.1758034026464945,-0.38461538461538464,72258.559375,523.0994419727019 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1291.0,1300.0,1287.0,1287.0,1287.0,1295.0,-8.0,,599.0,772509.0,21.0,13.0,1.0069713400464757,-0.6177606177606177,36786.142857142855,1289.6644407345575 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,MLBL,Mahalaxmi Bikas Bank Ltd.,378.0,381.5,375.1,375.4,375.4,377.2,-1.8000000000000114,,111714.0,42150519.4,194.0,6.399999999999977,1.693121693121687,-0.4772004241781579,217270.71855670103,377.3074046225182 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1415.0,1430.0,1381.8,1400.0,1400.0,1436.8,-36.799999999999955,,2686.0,3758348.0,70.0,48.200000000000045,3.4063604240282714,-2.5612472160356314,53690.68571428571,1399.2360387192853 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1820.0,1861.0,1820.0,1861.0,1861.0,1845.0,16.0,,805.0,1480311.8,24.0,41.0,2.2527472527472527,0.8672086720867209,61679.65833333333,1838.896645962733 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,MMF1,Mega Mutual Fund -1,9.51,9.79,9.32,9.41,9.41,9.68,-0.2699999999999996,,25393.0,241530.5,63.0,0.46999999999999886,4.942166140904299,-2.789256198347103,3833.8174603174602,9.511696136730595 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,537.0,544.0,537.0,538.1,538.1,535.0,3.1000000000000227,,5240.0,2827643.9,62.0,7.0,1.303538175046555,0.5794392523364529,45607.15967741935,539.6266984732824 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,MNBBL,Muktinath Bikas Bank Ltd.,386.0,386.0,378.0,379.0,379.0,381.0,-2.0,,36545.0,13870376.7,227.0,8.0,2.072538860103627,-0.5249343832020997,61102.98105726872,379.54239157203443 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,MNMF1,Muktinath Mutual Fund 1,9.72,9.95,9.72,9.86,9.86,9.9,-0.040000000000000924,,7750.0,76475.0,30.0,0.22999999999999865,2.366255144032908,-0.4040404040404133,2549.1666666666665,9.86774193548387 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,MPFL,Multipurpose Finance Company Limited,663.9,688.0,653.1,671.0,671.0,664.2,6.7999999999999545,,85211.0,57194526.1,258.0,34.89999999999998,5.256815785509863,1.0237880156579275,221684.20968992249,671.2105960498058 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,MSHL,Mid Solu Hydropower Limited,786.3,787.0,760.5,774.9,774.9,771.9,3.0,,433.0,334434.0,24.0,26.5,3.3702149306880327,0.388651379712398,13934.75,772.364896073903 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1290.7,1320.8,1290.7,1305.2,1305.2,1317.0,-11.799999999999955,,1212.0,1581507.2,45.0,30.09999999999991,2.3320678701479745,-0.8959757023538311,35144.60444444444,1304.8739273927392 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,NABBC,Narayani Development Bank Limited,1220.0,1220.0,1172.1,1173.0,1173.0,1199.6,-26.59999999999991,,7229.0,8520660.1,93.0,47.90000000000009,3.926229508196729,-2.2174058019339706,91620.00107526881,1178.677562595103 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,NABIL,Nabil Bank Limited,540.0,540.0,520.0,530.0,530.0,529.5,0.5,,51167.0,27168537.4,537.0,20.0,3.7037037037037033,0.09442870632672333,50593.17951582868,530.9777278323919 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,NABILD87,9% Nabil Debenture 2087,1145.0,1145.0,1145.0,1145.0,1145.0,1142.1,2.900000000000091,,25.0,28625.0,1.0,0.0,0.0,0.2539182208213021,28625.0,1145.0 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,792.0,796.0,781.0,791.7,791.7,792.0,-0.2999999999999545,,1550.0,1218718.6,31.0,15.0,1.893939393939394,-0.03787878787878214,39313.50322580645,786.2700645161291 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,NBF2,NABIL BALANCED FUND-2,10.0,10.2,10.0,10.01,10.01,10.0,0.009999999999999787,,44736.0,448605.0,17.0,0.1999999999999993,1.9999999999999927,0.09999999999999788,26388.529411764706,10.027829935622318 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,NBF3,Nabil Balanced Fund-3,9.81,10.0,9.81,9.97,9.97,10.0,-0.02999999999999936,,17100.0,170588.0,36.0,0.1899999999999995,1.9367991845056012,-0.2999999999999936,4738.555555555556,9.975906432748538 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,NBL,Nepal Bank Limited,279.4,282.4,277.5,278.0,278.0,279.4,-1.3999999999999773,,96704.0,27027997.4,348.0,4.899999999999977,1.7537580529706436,-0.501073729420178,77666.65919540229,279.4920313534083 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,NBLD85,Nabil Debenture 2085,1055.1,1055.1,1055.1,1055.1,1055.1,1053.0,2.099999999999909,,25.0,26377.5,1.0,0.0,0.0,0.1994301994301908,26377.5,1055.1 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,NBLD87,8.5% Nepal Bank Debenture 2087,1115.0,1115.0,1115.0,1115.0,1115.0,1113.0,2.0,,25.0,27875.0,1.0,0.0,0.0,0.17969451931716085,27875.0,1115.0 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1550.1,1579.9,1550.1,1579.9,1579.9,1572.0,7.900000000000091,,565.0,878779.0,28.0,29.800000000000182,1.9224566157022245,0.5025445292620923,31384.964285714286,1555.3610619469027 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,NFS,Nepal Finance Ltd.,626.0,626.0,615.0,617.0,617.0,619.7,-2.7000000000000455,,9531.0,5877586.7,108.0,11.0,1.7571884984025559,-0.4356946909795135,54422.099074074074,616.6810093379498 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,NGPL,Ngadi Group Power Ltd.,465.0,469.0,462.0,468.8,468.8,465.0,3.8000000000000114,,602653.0,280608813.9,874.0,7.0,1.5053763440860215,0.8172043010752713,321062.7161327231,465.6225288847811 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,NHDL,Nepal Hydro Developers Ltd.,641.0,655.0,641.0,655.0,655.0,640.0,15.0,,11203.0,7309235.8,59.0,14.0,2.1840873634945397,2.34375,123885.35254237287,652.4355797554226 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,NHPC,National Hydro Power Company Limited,313.0,334.5,310.8,331.2,331.2,310.5,20.69999999999999,,2854266.0,931941980.4,6269.0,23.69999999999999,7.571884984025555,6.6666666666666625,148658.79412984528,326.5084545028389 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1052.1,1052.1,1052.0,1052.0,1052.0,1053.7,-1.7000000000000455,,75.0,78902.6,2.0,0.09999999999990905,0.009504799923952957,-0.161336243712636,39451.3,1052.0346666666667 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,NIBLGF,NIBL Growth Fund,9.39,9.5,9.39,9.5,9.5,9.45,0.05000000000000071,,4500.0,42405.0,10.0,0.10999999999999943,1.171458998935031,0.5291005291005366,4240.5,9.423333333333334 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,NIBLSTF,NIBL Stable Fund,9.28,9.35,9.28,9.29,9.29,9.28,0.009999999999999787,,3800.0,35288.0,19.0,0.07000000000000028,0.7543103448275894,0.10775862068965288,1857.2631578947369,9.286315789473685 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,NIBSF2,NIBL Samriddhi Fund -2,9.41,9.53,9.34,9.45,9.45,9.47,-0.02000000000000135,,6731.0,63541.03,22.0,0.1899999999999995,2.019128586609984,-0.21119324181627613,2888.2286363636363,9.440057940870599 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,NICA,NIC Asia Bank Ltd.,363.0,372.0,363.0,370.0,370.0,369.1,0.8999999999999773,,70305.0,25821505.2,271.0,9.0,2.479338842975207,0.2438363587103704,95282.30701107011,367.2783614252187 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,NICAD2091,7% NIC ASIA Debenture 2091,1042.6,1055.0,1042.6,1050.1,1050.1,1043.9,6.199999999999818,,125.0,131317.5,5.0,12.400000000000091,1.1893343564166594,0.5939266213238642,26263.5,1050.54 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,NICBF,NIC Asia Balanced Fund,9.3,9.34,9.3,9.34,9.34,9.42,-0.08000000000000007,,200.0,1864.0,2.0,0.03999999999999915,0.4301075268817112,-0.8492569002123149,932.0,9.32 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,NICFC,NIC Asia Flexi CAP Fund,9.45,9.5,9.45,9.5,9.5,9.45,0.05000000000000071,,54826.0,519747.5,25.0,0.05000000000000071,0.5291005291005366,0.5291005291005366,20789.9,9.479945646226243 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,NICGF2,NIC ASIA Growth Fund-2,9.3,9.61,9.3,9.61,9.61,9.48,0.129999999999999,,3201.0,30264.48,25.0,0.3099999999999987,3.3333333333333193,1.3713080168776266,1210.5792,9.454695407685099 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,NICL,Nepal Insurance Co. Ltd.,508.9,508.9,500.5,501.1,501.1,502.5,-1.3999999999999773,,6567.0,3294871.9,75.0,8.399999999999977,1.65061898211829,-0.2786069651741248,43931.62533333333,501.7316735191107 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,610.0,615.0,600.1,608.0,608.0,615.0,-7.0,,10217.0,6184183.1,136.0,14.899999999999977,2.4426229508196684,-1.1382113821138211,45471.93455882353,605.2836546931584 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,NICSF,NIC Asia Select Fund 30,9.27,9.44,9.27,9.43,9.43,9.3,0.129999999999999,,9033.0,84993.91,16.0,0.16999999999999993,1.8338727076591146,1.3978494623655806,5312.119375,9.409267131628473 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,NIFRA,Nepal Infrastructure Bank Limited,269.9,271.0,266.0,267.8,267.8,269.0,-1.1999999999999886,,156458.0,42038782.3,765.0,5.0,1.8525379770285293,-0.4460966542750887,54952.656601307186,268.6905258919326 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,NIL,Neco Insurance Limited,630.1,640.0,626.0,640.0,640.0,635.0,5.0,,5887.0,3731879.9,46.0,14.0,2.2218695445167436,0.7874015748031495,81127.82391304348,633.918787158145 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,NIMB,Nepal Investment Mega Bank Limited,217.9,217.9,209.0,210.7,210.7,213.7,-3.0,,102396.0,21609023.2,411.0,8.900000000000006,4.084442404772834,-1.4038371548900328,52576.69878345499,211.0338606976835 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,164.0,164.0,157.8,160.8,160.8,163.3,-2.5,,1670.0,264403.6,10.0,6.199999999999989,3.780487804878042,-1.5309246785058173,26440.359999999997,158.32550898203593 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,NLG,NLG Insurance Company Ltd.,640.1,642.0,628.0,628.1,628.1,640.0,-11.899999999999977,,6811.0,4296229.2,94.0,14.0,2.1871582565224186,-1.8593749999999964,45704.56595744681,630.7780355307591 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,NLIC,Nepal Life Insurance Co. Ltd.,786.0,789.8,775.1,780.0,780.0,786.0,-6.0,,20786.0,16257691.3,202.0,14.699999999999932,1.8702290076335792,-0.7633587786259541,80483.6202970297,782.146218608679 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,NLICL,National Life Insurance Co. Ltd.,595.0,618.9,593.1,594.0,594.0,595.0,-1.0,,9412.0,5636959.4,64.0,25.799999999999955,4.336134453781505,-0.16806722689075632,88077.490625,598.9119634509137 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,NMB,NMB Bank Limited,252.0,254.0,248.4,248.4,248.4,251.0,-2.5999999999999943,,20999.0,5244161.0,122.0,5.599999999999994,2.2222222222222197,-1.035856573705177,42984.92622950819,249.73384446878424 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,NMB50,NMB 50,10.4,10.5,10.35,10.35,10.35,10.36,-0.009999999999999787,,1700.0,17770.0,3.0,0.15000000000000036,1.4423076923076956,-0.09652509652509447,5923.333333333333,10.452941176470588 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,NMBHF2,NMB Hybrid Fund L- II,9.98,9.99,9.82,9.85,9.85,9.99,-0.14000000000000057,,7700.0,75876.0,35.0,0.16999999999999993,1.7034068136272538,-1.4014014014014071,2167.885714285714,9.854025974025975 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,NMBMF,NMB Microfinance Bittiya Sanstha Ltd.,668.0,668.0,663.2,664.2,664.2,668.5,-4.2999999999999545,,1046.0,694935.2,13.0,4.7999999999999545,0.7185628742514902,-0.6432311144352961,53456.553846153845,664.3739961759081 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,NMFBS,National Laghubitta Bittiya Sanstha Limited,1150.0,1168.7,1146.0,1146.0,1146.0,1150.0,-4.0,,3037.0,3497079.3,46.0,22.700000000000045,1.9739130434782648,-0.34782608695652173,76023.46304347826,1151.491373065525 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,NMIC,Nepal Micro Insurance Company Limited,1218.0,1218.9,1185.0,1194.9,1194.9,1195.0,-0.09999999999990905,,8924.0,10691946.8,181.0,33.90000000000009,2.783251231527101,-0.008368200836812473,59071.52928176796,1198.1114746750336 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,624.3,638.7,624.3,635.0,635.0,632.0,3.0,,4571.0,2887570.5,63.0,14.400000000000091,2.3065833733781984,0.4746835443037975,45834.45238095238,631.7152701815795 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,NRIC,Nepal Reinsurance Company Limited,1040.0,1040.0,1006.0,1014.7,1014.7,1040.0,-25.299999999999955,,63825.0,64976318.7,677.0,34.0,3.2692307692307696,-2.4326923076923035,95976.83707533235,1018.0386792009401 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,NRM,Nepal Republic Media Limited,415.0,419.9,413.4,416.3,416.3,417.2,-0.8999999999999773,,12352.0,5145789.6,165.0,6.5,1.566265060240964,-0.2157238734419888,31186.603636363634,416.5956606217616 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,NRN,NRN Infrastructure and Development Limited,1615.0,1636.0,1608.0,1618.0,1618.0,1604.0,14.0,,126296.0,204945513.1,908.0,28.0,1.7337461300309598,0.8728179551122194,225710.91751101322,1622.7395412364604 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,NSIF2,NMB Sulav Investment Fund - 2,10.66,11.0,10.66,11.0,11.0,10.87,0.13000000000000078,,8400.0,90844.0,14.0,0.33999999999999986,3.189493433395871,1.1959521619135307,6488.857142857143,10.814761904761905 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,NSY,Nepal Life Samriddhi Lagani Yojana,9.53,9.88,9.35,9.88,9.88,9.72,0.16000000000000014,,16800.0,161260.0,65.0,0.5300000000000011,5.561385099685217,1.646090534979425,2480.923076923077,9.598809523809523 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,NTC,Nepal Doorsanchar Company Limited,870.4,887.3,869.9,870.0,870.0,880.0,-10.0,,12536.0,10992674.2,247.0,17.399999999999977,1.9990808823529387,-1.1363636363636365,44504.75384615384,876.8884971282705 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,700.0,700.0,687.0,694.8,694.8,694.0,0.7999999999999545,,2194.0,1514529.9,41.0,13.0,1.8571428571428572,0.11527377521613179,36939.75365853658,690.3053327256152 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,NWCL,Nepal Warehousing Company Limited ,820.0,860.0,820.0,854.0,854.0,829.7,24.299999999999955,,5651.0,4772874.3,86.0,40.0,4.878048780487805,2.928769434735441,55498.53837209302,844.6070253052557 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,NYADI,Nyadi Hydropower Limited,410.0,414.1,405.3,410.0,410.0,412.2,-2.1999999999999886,,5276.0,2161321.0,100.0,8.800000000000011,2.146341463414637,-0.5337214944201817,21613.21,409.6514404852161 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,OHL,Oriental Hotels Limited,707.0,714.0,700.0,701.0,701.0,714.9,-13.899999999999977,,6984.0,4898526.4,50.0,14.0,1.9801980198019802,-1.9443278780248954,97970.528,701.3926689576175 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,OMPL,Om Megashree Pharmaceuticals Limited,1255.0,1260.0,1240.9,1241.0,1241.0,1266.1,-25.09999999999991,,9195.0,11483905.9,200.0,19.09999999999991,1.5219123505976022,-1.982465839981037,57419.529500000004,1248.929407286569 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,PBD84,10.15% Prime Debenture 2084,1145.0,1145.0,1145.0,1145.0,1145.0,1145.0,0.0,,25.0,28625.0,1.0,0.0,0.0,0.0,28625.0,1145.0 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,PBD85,8.75 % Prime Debenture 2085,1067.9,1067.9,1067.9,1067.9,1067.9,1067.1,0.8000000000001819,,25.0,26697.5,1.0,0.0,0.0,0.07496954362292024,26697.5,1067.9 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,PCBL,Prime Commercial Bank Ltd.,246.0,249.8,243.0,245.5,245.5,247.5,-2.0,,65073.0,16012382.9,247.0,6.800000000000011,2.7642276422764276,-0.8080808080808081,64827.46113360324,246.06799901648918 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,PCIL,Palpa Cement Industries Limited,330.0,363.0,330.0,363.0,363.0,330.0,33.0,,410.0,147191.0,41.0,33.0,10.0,10.0,3590.0243902439024,359.00243902439024 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,PFL,Pokhara Finance Ltd.,395.5,400.0,390.5,393.0,393.0,396.0,-3.0,,6602.0,2609836.9,59.0,9.5,2.402022756005057,-0.7575757575757576,44234.52372881356,395.3100424113905 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,PHCL,Peoples Hydropower Company Limited,326.0,326.0,315.0,319.0,319.0,322.0,-3.0,,93493.0,29695148.3,447.0,11.0,3.374233128834356,-0.9316770186335404,66432.09910514542,317.61894794262673 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,PMHPL,Panchakanya Mai Hydropower Ltd,366.0,380.6,360.0,366.5,366.5,366.0,0.5,,37259.0,13563035.2,179.0,20.600000000000023,5.628415300546454,0.1366120218579235,75771.14636871508,364.02037628492445 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,PMLI,Prabhu Mahalaxmi Life Insurance Limited,481.0,487.7,477.0,482.0,482.0,485.0,-3.0,,7384.0,3559677.3,171.0,10.699999999999989,2.224532224532222,-0.6185567010309279,20816.826315789473,482.07980769230767 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,PPCL,Panchthar Power Compant Limited,399.1,421.0,399.1,415.0,415.0,407.0,8.0,,105458.0,43386886.6,208.0,21.899999999999977,5.487346529691801,1.9656019656019657,208590.80096153848,411.4138955792828 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,PPL,People's Power Limited,368.0,374.5,366.0,373.0,373.0,367.1,5.899999999999977,,61753.0,22877474.3,262.0,8.5,2.309782608695652,1.6071915009534123,87318.60419847329,370.4674153482422 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,PRIN,Prabhu Insurance Ltd.,690.0,696.0,689.1,694.0,694.0,695.3,-1.2999999999999545,,6305.0,4365552.7,51.0,6.899999999999977,0.9999999999999967,-0.18696965338702065,85599.0725490196,692.3953528945282 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,PROFL,Progressive Finance Limited,454.1,462.0,444.5,455.0,455.0,454.1,0.8999999999999773,,19065.0,8561343.2,126.0,17.5,3.8537767011671433,0.19819423034573383,67947.16825396825,449.0607500655651 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,PRSF,Prabhu Smart Fund,12.64,12.89,12.64,12.73,12.73,12.79,-0.05999999999999872,,56400.0,716764.0,23.0,0.25,1.9778481012658227,-0.46911649726347715,31163.652173913044,12.708581560283688 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,PRVU,Prabhu Bank Limited,208.0,212.7,208.0,209.0,209.0,211.0,-2.0,,86493.0,18135107.8,421.0,4.699999999999989,2.259615384615379,-0.9478672985781991,43076.26555819478,209.67139306071013 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,PSF,Prabhu Select Fund,12.0,12.18,12.0,12.18,12.18,12.2,-0.019999999999999574,,47435.0,572630.3,35.0,0.17999999999999972,1.4999999999999978,-0.16393442622950471,16360.865714285716,12.071894170970802 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,PURE,Pure Energy Limited,920.0,924.0,902.0,910.0,910.0,925.0,-15.0,,8067.0,7341669.3,156.0,22.0,2.391304347826087,-1.6216216216216217,47061.98269230769,910.0866865005578 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,RADHI,Radhi Bidyut Company Ltd,825.2,833.0,812.0,812.0,812.0,825.1,-13.100000000000023,,104467.0,85849822.2,318.0,21.0,2.5448376151236065,-1.5876863410495725,269967.9943396227,821.788911330851 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,RAWA,Rawa Energy Development Limited,680.0,695.0,661.0,670.0,670.0,669.0,1.0,,2042.0,1362178.0,43.0,34.0,5.0,0.14947683109118087,31678.558139534885,667.0803134182174 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,RBBF40,RBB Focus 40,9.56,9.73,9.5,9.6,9.6,9.6,0.0,,2200.0,21048.0,16.0,0.23000000000000043,2.405857740585778,0.0,1315.5,9.567272727272726 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,RBCL,Rastriya Beema Company Limited,15205.0,15550.0,15200.0,15550.0,15550.0,15251.0,299.0,,215.0,3299830.0,19.0,350.0,2.3018743834265045,1.960527178545669,173675.26315789475,15348.046511627907 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,RBCLPO,Rastriya Beema Company Limited Promoter Share,12600.0,12600.0,12600.0,12600.0,12600.0,12388.9,211.10000000000036,,20.0,252000.0,1.0,0.0,0.0,1.7039446601393213,252000.0,12600.0 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,RFPL,River Falls Power Limited,389.9,395.9,389.0,392.0,392.0,392.3,-0.30000000000001137,,77031.0,30207831.0,321.0,6.899999999999977,1.7696845344960188,-0.07647208768799678,94105.39252336448,392.1516142851579 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,RHGCL,Rapti Hydro And General Construction Limited,302.1,305.5,296.0,300.2,300.2,303.0,-2.8000000000000114,,60352.0,18108743.0,240.0,9.5,3.1446540880503147,-0.924092409240928,75453.09583333334,300.05207781018026 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,287.2,299.8,287.2,295.0,295.0,293.0,2.0,,49312.0,14593905.1,227.0,12.600000000000023,4.387186629526471,0.6825938566552902,64290.3308370044,295.9503792180402 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,RIDI,Ridi Power Company Limited,371.0,385.0,369.2,379.5,379.5,371.0,8.5,,1292336.0,491962986.4,2400.0,15.800000000000011,4.258760107816715,2.2911051212938007,204984.57766666665,380.67730559235366 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,RLEL,Ridge Line Energy Limited,872.6,941.0,872.6,941.0,941.0,855.5,85.5,,1960.0,1841999.0,196.0,68.39999999999998,7.838643135457252,9.994155464640562,9397.954081632653,939.7954081632653 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,RLFL,Reliance Finance Ltd.,467.0,467.0,448.0,455.5,455.5,457.9,-2.3999999999999773,,8357.0,3778244.2,63.0,19.0,4.068522483940043,-0.524131906529805,59972.130158730164,452.1053248773484 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,RMF1,RBB Mutual Fund 1,9.66,9.71,9.65,9.67,9.67,9.71,-0.040000000000000924,,10920.0,105784.4,14.0,0.0600000000000005,0.6211180124223654,-0.4119464469619044,7556.028571428571,9.687216117216117 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,RMF2,RBB Mutual Fund 2,10.03,10.4,10.03,10.4,10.4,10.22,0.17999999999999972,,198089.0,2059409.91,16.0,0.370000000000001,3.688933200398814,1.76125244618395,128713.119375,10.396387028053047 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,RNLI,Reliable Nepal Life Insurance Limited,465.1,473.5,465.1,466.0,466.0,468.0,-2.0,,9671.0,4514413.1,349.0,8.399999999999977,1.8060632122124225,-0.4273504273504274,12935.281088825213,466.79899700134416 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,705.0,705.0,690.0,702.0,702.0,703.1,-1.1000000000000227,,9170.0,6379436.4,93.0,15.0,2.127659574468085,-0.1564500071113672,68596.09032258065,695.6855398037078 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,RSML,Reliance Spinning Mills Limited,4775.4,5049.0,4611.0,4799.0,4799.0,4691.0,108.0,,94947.0,454439080.5,2155.0,438.0,9.172006533484106,2.302280963547218,210876.60348027843,4786.239486239691 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,RSY,Reliable Samriddhi Yojana,10.11,10.31,10.11,10.24,10.24,10.3,-0.0600000000000005,,38220.0,393255.8,39.0,0.20000000000000107,1.978239366963413,-0.5825242718446649,10083.482051282052,10.289267399267398 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,RURU,Ru Ru Jalbidhyut Pariyojana Limited,670.0,684.0,658.6,676.0,676.0,672.0,4.0,,20604.0,13864001.8,150.0,25.399999999999977,3.7910447761193997,0.5952380952380952,92426.67866666667,672.8791399728209 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SABBL,Salapa Bikas Bank Limited,1620.7,1699.0,1559.2,1610.0,1610.0,1589.0,21.0,,58338.0,95151687.9,1745.0,139.79999999999995,8.625902387857096,1.3215859030837005,54528.18790830946,1631.0413092666874 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SADBL,Shangrila Development Bank Ltd.,422.5,431.0,422.5,425.0,425.0,427.0,-2.0,,19442.0,8293088.5,124.0,8.5,2.0118343195266273,-0.468384074941452,66879.74596774194,426.55531838288243 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SAGAR,Sagar Distillery Limited,1920.0,1944.0,1900.0,1922.0,1922.0,1929.9,-7.900000000000091,,13507.0,25902187.1,214.0,44.0,2.2916666666666665,-0.4093476345924706,121038.25747663552,1917.6861701340047 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SAGF,Sanima Growth Fund,10.16,10.56,10.16,10.36,10.36,10.3,0.05999999999999872,,6800.0,70248.0,13.0,0.40000000000000036,3.9370078740157513,0.5825242718446477,5403.692307692308,10.330588235294117 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SAHAS,Sahas Urja Limited,622.1,634.0,622.1,623.5,623.5,622.1,1.3999999999999773,,76570.0,47812120.7,576.0,11.899999999999977,1.9128757434496027,0.2250442051117147,83007.15399305556,624.4236737625703 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SAIL,Shreenagar Agritech Industries Limited,1310.0,1310.0,1285.0,1296.0,1296.0,1320.0,-24.0,,97080.0,125973389.0,903.0,25.0,1.9083969465648856,-1.8181818181818181,139505.4141749723,1297.6245261639885 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SALICO,Sagarmatha Lumbini Insurance Co. Limited,615.0,615.0,606.0,607.0,607.0,614.9,-7.899999999999977,,17987.0,10914329.1,124.0,9.0,1.4634146341463417,-1.2847617498780253,88018.78306451613,606.7898537832879 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SANIMA,Sanima Bank Limited,351.0,354.0,350.0,350.0,350.0,351.9,-1.8999999999999773,,48496.0,17028653.5,181.0,4.0,1.1396011396011396,-0.5399261153736793,94080.95856353591,351.13521733751236 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SANVI,Sanvi Energy Limited,762.0,777.0,747.0,753.9,753.9,776.9,-23.0,,47082.0,35626581.3,472.0,30.0,3.937007874015748,-2.960483974771528,75480.04512711863,756.6921817255002 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SAPDBL,Saptakoshi Development Bank Ltd,870.0,875.0,837.9,858.0,858.0,879.0,-21.0,,36312.0,31063024.1,259.0,37.10000000000002,4.264367816091957,-2.3890784982935154,119934.45598455599,855.4478987662482 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SARBTM,Sarbottam Cement Limited,889.8,889.8,862.5,862.5,862.5,880.0,-17.5,,12919.0,11233133.4,94.0,27.299999999999955,3.0681051921780127,-1.9886363636363635,119501.41914893617,869.5048687978946 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SBCF,Sunrise Bluechip Fund,9.74,10.11,9.74,10.1,10.1,9.74,0.35999999999999943,,47660.0,466663.8,29.0,0.3699999999999992,3.7987679671457824,3.696098562628331,16091.855172413792,9.791519093579522 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SBD87,8.5% Sanima Debenture 2087,1078.2,1078.2,1078.0,1078.0,1078.0,1100.0,-22.0,,100.0,107807.5,3.0,0.20000000000004547,0.018549434242259827,-2.0,35935.833333333336,1078.075 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SBI,Nepal SBI Bank Limited,403.0,410.5,403.0,405.0,405.0,407.0,-2.0,,13821.0,5585008.3,85.0,7.5,1.8610421836228286,-0.4914004914004914,65705.98,404.09581795817957 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SBID2090,7% Nepal SBI Bank Debenture 2090,1060.0,1060.0,1060.0,1060.0,1060.0,1059.0,1.0,,25.0,26500.0,1.0,0.0,0.0,0.09442870632672333,26500.0,1060.0 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SBID83,10.25% Nepal SBI Bank Debenture 2083,1070.0,1075.0,1070.0,1075.0,1075.0,1085.0,-10.0,,250.0,268250.0,3.0,5.0,0.46728971962616817,-0.9216589861751152,89416.66666666667,1073.0 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SBL,Siddhartha Bank Limited,395.0,396.0,389.7,392.0,392.0,393.0,-1.0,,74863.0,29264493.4,243.0,6.300000000000011,1.5949367088607624,-0.2544529262086514,120430.01399176953,390.90730267288245 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SBLD2091,7.25% SBL Debenture 2091,1070.0,1070.0,1070.0,1070.0,1070.0,1069.0,1.0,,100.0,107000.0,1.0,0.0,0.0,0.09354536950420954,107000.0,1070.0 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SCB,Standard Chartered Bank Limited,655.0,657.6,648.0,651.0,651.0,655.5,-4.5,,8316.0,5434561.8,123.0,9.600000000000023,1.4656488549618354,-0.6864988558352403,44183.42926829268,653.50670995671 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SEF,Siddhartha Equity Fund,9.72,9.72,9.72,9.72,9.72,9.9,-0.17999999999999972,,185.0,1798.2,1.0,0.0,0.0,-1.8181818181818152,1798.2,9.72 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SFCL,Samriddhi Finance Company Limited,395.0,410.9,395.0,397.0,397.0,397.0,0.0,,5910.0,2342193.1,56.0,15.899999999999977,4.025316455696197,0.0,41824.87678571429,396.31016920473775 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SFEF,Sunrise Focused Equity Fund,10.05,10.1,10.05,10.1,10.1,10.05,0.049999999999998934,,2600.0,26197.0,12.0,0.049999999999998934,0.49751243781093457,0.49751243781093457,2183.0833333333335,10.07576923076923 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SFMF,Sunrise First Mutual Fund,10.7,10.8,10.7,10.72,10.72,10.71,0.009999999999999787,,1225.0,13184.25,6.0,0.10000000000000142,0.9345794392523498,0.09337068160597373,2197.375,10.76265306122449 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SGHC,Swet-Ganga Hydropower & Construction Limited ,407.0,407.0,397.0,398.1,398.1,408.7,-10.599999999999966,,66654.0,26730450.0,361.0,10.0,2.457002457002457,-2.593589429899674,74045.567867036,401.03294625978936 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SGIC,Sanima GIC Insurance Limited,487.0,496.0,487.0,493.9,493.9,495.7,-1.8000000000000114,,14010.0,6882808.9,117.0,9.0,1.8480492813141685,-0.363122856566474,58827.4264957265,491.27829407566026 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SHEL,Singati Hydro Energy Limited,325.1,333.0,325.1,329.0,329.0,329.0,0.0,,170408.0,56195601.5,647.0,7.899999999999977,2.430021531836351,0.0,86855.64374034003,329.77091157692126 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SHINE,Shine Resunga Development Bank Ltd.,408.0,415.0,408.0,413.0,413.0,413.0,0.0,,13327.0,5502634.4,89.0,7.0,1.715686274509804,0.0,61827.35280898877,412.89370450964213 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SHINED,Shine Resunga Debenture,1120.0,1120.0,1120.0,1120.0,1120.0,1125.0,-5.0,,10.0,11200.0,1.0,0.0,0.0,-0.4444444444444444,11200.0,1120.0 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SHIVM,SHIVAM CEMENTS LTD,687.5,692.9,683.2,688.0,688.0,685.0,3.0,,275103.0,189239091.7,951.0,9.699999999999932,1.410909090909081,0.43795620437956206,198989.58117770767,687.884507620782 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SHL,Soaltee Hotel Limited,500.1,509.0,500.0,508.0,508.0,501.0,7.0,,38220.0,19328074.6,148.0,9.0,1.7996400719856027,1.3972055888223553,130595.09864864867,505.7057718472005 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1550.0,1550.0,1534.0,1545.0,1545.0,1551.0,-6.0,,530.0,816915.0,13.0,16.0,1.032258064516129,-0.3868471953578337,62839.61538461538,1541.3490566037735 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SHPC,Sanima Mai Hydropower Ltd.,530.0,533.8,523.7,528.9,528.9,530.0,-1.1000000000000227,,81688.0,43141081.9,266.0,10.099999999999909,1.9056603773584733,-0.20754716981132507,162184.51842105263,528.1201877876799 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SICL,Shikhar Insurance Co. Ltd.,640.0,640.0,629.0,634.0,634.0,639.3,-5.2999999999999545,,7746.0,4901808.7,66.0,11.0,1.7187500000000002,-0.8290317534803622,74269.8287878788,632.8180609346759 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SIFC,Shree Investment Finance Co. Ltd.,556.1,556.2,545.3,556.0,556.0,564.9,-8.899999999999977,,7215.0,3992096.9,44.0,10.900000000000091,1.9600791224600054,-1.5755000885112371,90729.47499999999,553.3051836451837 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SIGS2,Siddhartha Investment Growth Scheme - 2,10.07,10.07,10.07,10.07,10.07,10.06,0.009999999999999787,,100.0,1007.0,1.0,0.0,0.0,0.09940357852882492,1007.0,10.07 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SIGS3,Siddhartha Investment Growth Scheme 3,10.26,10.61,10.26,10.5,10.5,10.38,0.11999999999999922,,11100.0,116045.0,15.0,0.34999999999999964,3.4113060428849864,1.156069364161842,7736.333333333333,10.454504504504504 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SIKLES,Sikles Hydropower Limited,615.0,618.9,605.2,611.2,611.2,613.0,-1.7999999999999545,,10361.0,6345375.9,96.0,13.699999999999932,2.2276422764227535,-0.2936378466557838,66097.66562500001,612.4289064762089 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SINDU,Sindhu Bikash Bank Ltd,750.1,774.8,735.1,758.2,758.2,761.0,-2.7999999999999545,,18978.0,14275649.2,214.0,39.69999999999993,5.292627649646704,-0.36793692509854853,66708.64112149533,752.2209505743492 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SIPD,Shikhar power Development Limited,312.1,343.9,312.1,343.9,343.9,312.7,31.19999999999999,,230.0,77502.0,23.0,31.799999999999955,10.189041973726354,9.977614326830825,3369.6521739130435,336.96521739130435 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,312.2,336.0,312.2,324.5,324.5,318.2,6.300000000000011,,41652.0,13630183.0,245.0,23.80000000000001,7.6233183856502285,1.9798868636077975,55633.4,327.23958033227694 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SJLIC,SuryaJyoti Life Insurance Company Limited,440.0,448.4,440.0,445.0,445.0,445.0,0.0,,23952.0,10635983.3,205.0,8.399999999999977,1.909090909090904,0.0,51882.84536585366,444.054078991316 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,774.0,778.0,770.0,772.0,772.0,774.0,-2.0,,10189.0,7877599.0,122.0,8.0,1.03359173126615,-0.2583979328165375,64570.483606557376,773.1474138777113 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SKHEL,Suryakunda Hydro Electric Limited,826.4,891.2,826.4,891.2,891.2,810.2,81.0,,1050.0,934170.0,105.0,64.80000000000007,7.841239109390134,9.997531473710195,8896.857142857143,889.6857142857143 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SKHL,Super Khudi Hydropower Limited,1055.8,1138.6,1055.8,1138.6,1138.6,1035.1,103.5,,50391.0,56884333.4,4281.0,82.79999999999995,7.842394392877434,9.999033909767173,13287.627516935296,1128.8589906927823 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,816.3,847.0,816.3,832.2,832.2,831.0,1.2000000000000455,,4029.0,3363568.4,89.0,30.700000000000045,3.7608722283474267,0.14440433212996936,37792.90337078652,834.8395135269297 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1348.0,1348.0,1253.0,1322.9,1322.9,1323.0,-0.09999999999990905,,5049.0,6483853.2,76.0,95.0,7.047477744807122,-0.007558578987143542,85313.85789473685,1284.1856209150328 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SLCF,Sanima Large Cap Fund,9.8,10.05,9.8,10.05,10.05,9.96,0.08999999999999986,,4000.0,39905.8,13.0,0.25,2.551020408163265,0.9036144578313239,3069.6769230769232,9.976450000000002 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,790.0,799.0,786.1,788.0,788.0,791.5,-3.5,,3629.0,2870146.4,92.0,12.899999999999977,1.6329113924050602,-0.4421983575489577,31197.24347826087,790.8918159272527 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SMB,Support Microfinance Bittiya Sanstha Ltd.,1836.0,1836.0,1803.6,1811.0,1811.0,1836.0,-25.0,,486.0,880909.0,12.0,32.40000000000009,1.764705882352946,-1.3616557734204793,73409.08333333333,1812.5699588477366 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1703.1,1736.0,1702.0,1734.0,1734.0,1735.0,-1.0,,344.0,589924.0,15.0,34.0,1.9963595795901592,-0.05763688760806917,39328.26666666667,1714.8953488372092 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SMH,Super Mai Hydropower Limited,603.5,615.0,600.0,600.0,600.0,610.0,-10.0,,26482.0,15964929.4,191.0,15.0,2.4855012427506216,-1.639344262295082,83586.01780104713,602.8596556151348 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SMHL,Super Madi Hydropower Limited,510.0,511.0,504.0,505.0,505.0,505.0,0.0,,86610.0,43902949.6,358.0,7.0,1.3725490196078431,0.0,122633.9374301676,506.90393257129665 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SMJC,Sagarmatha Jalabidhyut Company Limited,511.9,511.9,495.1,499.4,499.4,501.9,-2.5,,34014.0,16956983.1,259.0,16.799999999999955,3.2818909943348227,-0.49810719266786213,65470.97722007723,498.5295201975658 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,870.1,875.0,855.0,860.0,860.0,878.9,-18.899999999999977,,3757.0,3241376.9,50.0,20.0,2.2985863693828295,-2.150415291842073,64827.538,862.756694170881 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SNLI,Sun Nepal Life Insurance Company Limited,466.0,466.0,457.1,458.2,458.2,464.0,-5.800000000000011,,18982.0,8732070.3,381.0,8.899999999999977,1.9098712446351882,-1.2500000000000024,22918.819685039372,460.0184543251502 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SOHL,Solu Hydropower Limited,770.0,787.0,735.0,752.1,752.1,769.0,-16.899999999999977,,384582.0,292975067.6,13919.0,52.0,6.753246753246753,-2.197659297789334,21048.571564049143,761.8013001128498 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SONA,Sonapur Minerals And Oil Limited,451.5,465.3,451.1,457.0,457.0,460.3,-3.3000000000000114,,69791.0,32089759.8,466.0,14.199999999999989,3.145071982281282,-0.716923745383448,68862.14549356223,459.7979653536989 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SPC,Samling Power Company Limited,487.3,505.0,487.3,497.0,497.0,497.0,0.0,,5331.0,2627779.9,61.0,17.69999999999999,3.6322593884670606,0.0,43078.35901639344,492.92438566873005 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SPDL,Synergy Power Development Ltd.,427.1,427.1,414.1,425.0,425.0,418.8,6.199999999999989,,85380.0,36049331.8,263.0,13.0,3.0437836572231327,1.4804202483285551,137069.70266159694,422.22220426329346 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SPHL,Sayapatri Hydropower Limited,528.1,551.9,528.1,534.0,534.0,538.5,-4.5,,7198.0,3888224.2,76.0,23.799999999999955,4.5067222117023205,-0.8356545961002786,51160.84473684211,540.1811892192276 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SPIL,Siddhartha Premier Insurance Limited,705.7,754.0,705.7,754.0,754.0,720.0,34.0,,5842.0,4223679.7,50.0,48.299999999999955,6.844268102593164,4.722222222222222,84473.594,722.9852276617597 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SPL,Shuvam Power Limited,711.0,745.4,711.0,725.0,725.0,724.9,0.10000000000002274,,3950.0,2859936.6,62.0,34.39999999999998,4.83825597749648,0.01379500620775593,46128.00967741936,724.034582278481 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SRLI,Sanima Reliance Life Insurance Limited,402.0,405.9,400.0,400.2,400.2,402.0,-1.8000000000000114,,37872.0,15290721.7,257.0,5.899999999999977,1.4676616915422829,-0.44776119402985354,59496.97159533074,403.74740441487114 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SSHL,Shiva Shree Hydropower Ltd,223.3,228.0,222.0,227.0,227.0,223.3,3.6999999999999886,,403448.0,91206161.6,1100.0,6.0,2.6869682042095833,1.656963725929238,82914.69236363636,226.06670896868988 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,STC,Salt Trading Corporation,5677.0,5795.0,5677.0,5720.0,5720.0,5790.0,-70.0,,2752.0,15893771.0,33.0,118.0,2.0785626211026953,-1.2089810017271159,481629.42424242425,5775.352834302325 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2700.0,2700.0,2650.1,2658.0,2658.0,2700.0,-42.0,,310.0,824566.0,23.0,49.90000000000009,1.8481481481481516,-1.5555555555555556,35850.69565217391,2659.8903225806453 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,747.0,747.0,738.1,738.1,738.1,750.0,-11.899999999999977,,4597.0,3405857.7,55.0,8.899999999999977,1.1914323962516702,-1.5866666666666636,61924.685454545455,740.887035022841 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,702.0,702.0,676.0,676.0,676.0,688.8,-12.799999999999955,,5422.0,3677289.0,66.0,26.0,3.7037037037037033,-1.858304297328681,55716.5,678.2163408336407 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,SYPNL,SY Panel Nepal Limited,1849.0,1860.0,1820.0,1841.0,1841.0,1849.0,-8.0,,174910.0,320898520.5,1968.0,40.0,2.1633315305570577,-0.4326663061114116,163058.1913109756,1834.6493653879138 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,TAMOR,Sanima Middle Tamor Hydropower Limited,452.5,459.0,449.0,454.0,454.0,443.7,10.300000000000011,,97040.0,43988740.0,546.0,10.0,2.209944751381215,2.321388325445123,80565.45787545787,453.30523495465786 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,TPC,Terhathum Power Company Limited,386.1,397.0,385.0,390.0,390.0,392.6,-2.6000000000000227,,52581.0,20518194.5,206.0,12.0,3.108003108003108,-0.6622516556291448,99602.8859223301,390.22069759038436 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,TRH,Taragaon Regency Hotel Limited,760.0,760.0,750.4,755.9,755.9,765.0,-9.100000000000023,,664.0,501025.9,9.0,9.600000000000023,1.263157894736845,-1.1895424836601336,55669.544444444444,754.5570783132531 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,TSHL,Three Star Hydropower Limited,690.0,697.0,677.1,682.0,682.0,695.0,-13.0,,3760.0,2575856.5,72.0,19.899999999999977,2.8840579710144896,-1.870503597122302,35775.78472222222,685.0682180851064 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,TTL,Trade Tower Limited,860.1,879.8,855.0,860.0,860.0,870.0,-10.0,,27952.0,24186721.0,504.0,24.799999999999955,2.883385652831061,-1.1494252873563218,47989.52579365079,865.2948268460218 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,TVCL,Trishuli Jal Vidhyut Company Limited ,578.0,606.0,566.5,581.0,581.0,584.0,-3.0,,12244.0,7107913.8,103.0,39.5,6.833910034602077,-0.5136986301369862,69008.87184466019,580.5221986278993 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,UAIL,United Ajod Insurance Limited,457.0,469.2,456.0,467.9,467.9,466.0,1.8999999999999773,,10140.0,4690690.2,119.0,13.199999999999989,2.8884026258205666,0.40772532188840716,39417.56470588235,462.59272189349116 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,UHEWA,Upper Hewakhola Hydropower Company Limited,595.0,599.0,592.8,599.0,599.0,599.0,0.0,,11120.0,6632905.2,108.0,6.2000000000000455,1.0420168067226967,0.0,61415.78888888889,596.4842805755396 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,3008.6,3290.0,2948.5,3290.0,3290.0,3070.0,220.0,,6052.0,18228445.8,174.0,341.5,11.350794389417004,7.166123778501629,104761.1827586207,3011.9705551883676 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,ULHC,Upper Lohore Khola Hydropower Company Limited,530.0,540.0,526.0,537.0,537.0,530.0,7.0,,47431.0,25267714.7,215.0,14.0,2.6415094339622645,1.3207547169811322,117524.25441860464,532.7257426577554 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,UMHL,United Modi Hydropower Ltd.,630.0,649.0,630.0,639.0,639.0,637.5,1.5,,75651.0,47880832.9,353.0,19.0,3.015873015873016,0.2352941176470588,135639.75325779038,632.9173824536358 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,UMRH,United IDI Mardi RB Hydropower Limited.,540.2,554.0,540.2,550.1,550.1,543.1,7.0,,31413.0,17315352.9,118.0,13.799999999999955,2.554609403924464,1.288897072362364,146740.2788135593,551.2161493649126 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,UNHPL,Union Hydropower Limited,530.0,530.0,512.0,521.0,521.0,525.0,-4.0,,77259.0,39859204.5,242.0,18.0,3.3962264150943398,-0.7619047619047619,164707.45661157026,515.9166504873218 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,UNL,Unilever Nepal Limited,46900.0,46900.0,46600.0,46700.0,46700.0,47100.0,-400.0,,70.0,3270000.0,7.0,300.0,0.6396588486140725,-0.8492569002123143,467142.85714285716,46714.28571428572 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1578.0,1585.0,1550.0,1552.0,1552.0,1610.0,-58.0,,3574.0,5601779.9,106.0,35.0,2.2179974651457544,-3.602484472049689,52846.98018867925,1567.3698656966985 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,UPCL,UNIVERSAL POWER COMPANY LTD,385.0,395.0,385.0,392.0,392.0,385.0,7.0,,129904.0,50920225.0,503.0,10.0,2.5974025974025974,1.8181818181818181,101233.05168986083,391.98350320236483 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,UPPER,Upper Tamakoshi Hydropower Ltd,213.0,217.2,209.5,217.0,217.0,213.0,4.0,,362753.0,78143198.1,1369.0,7.699999999999989,3.6150234741783986,1.8779342723004695,57080.49532505478,215.41709675729766 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,USHEC,Upper Solu Hydro Electric Company Limited,510.0,515.0,500.1,507.0,507.0,507.5,-0.5,,15556.0,7896031.3,135.0,14.899999999999977,2.921568627450976,-0.09852216748768472,58489.12074074074,507.5875096425816 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,USHL,Upper Syange Hydropower Limited,710.0,711.0,690.0,698.0,698.0,700.0,-2.0,,997.0,693803.8,26.0,21.0,2.9577464788732395,-0.2857142857142857,26684.761538461542,695.8914744232699 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1387.0,1400.0,1355.0,1387.7,1387.7,1387.0,0.7000000000000455,,3182.0,4358218.2,64.0,45.0,3.2444124008651762,0.05046863734679491,68097.159375,1369.6474544311754 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,765.4,780.0,765.4,780.0,780.0,781.0,-1.0,,4685.0,3614085.1,299.0,14.600000000000023,1.907499346746802,-0.12804097311139565,12087.241137123747,771.4162433297759 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,VLUCL,Vision Lumbini Urja Company Limited ,527.6,545.0,522.0,540.0,540.0,538.0,2.0,,6771.0,3631697.2,89.0,23.0,4.359363153904472,0.37174721189591076,40805.58651685393,536.3605375867671 +2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1510.0,1542.0,1510.0,1515.2,1515.2,1514.0,1.2000000000000455,,468.0,712434.4,20.0,32.0,2.119205298013245,0.07926023778071635,35621.72,1522.2957264957265 From 263ae83a93f4b3a311aeb6c57c84a59ca6cb8315 Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Tue, 14 Apr 2026 05:45:23 +0000 Subject: [PATCH 2/9] Update market data (2026-04-14 11:30:13 NPT) [run:24383100285-1] --- .../2026/04/market_summary_2026-04-13.csv | 1 + data/nepse/2026/04/today_price_2026-04-13.csv | 342 ++++++++++++++++++ 2 files changed, 343 insertions(+) diff --git a/data/nepse/2026/04/market_summary_2026-04-13.csv b/data/nepse/2026/04/market_summary_2026-04-13.csv index 2cfaadf..d4b2dbe 100644 --- a/data/nepse/2026/04/market_summary_2026-04-13.csv +++ b/data/nepse/2026/04/market_summary_2026-04-13.csv @@ -9,3 +9,4 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-04-13T08:45:19+00:00,2026-04-13T14:30:19+05:45,2026-04-13,14:30:19,1776069919,0,8,14,OPEN,,,,,,,,,, 2026-04-13T09:15:21+00:00,2026-04-13T15:00:21+05:45,2026-04-13,15:00:21,1776071721,0,9,15,CLOSE,,,,,,,,,, 2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,CLOSE,,,,,,,,,, +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,CLOSE,,,,,,,,,, diff --git a/data/nepse/2026/04/today_price_2026-04-13.csv b/data/nepse/2026/04/today_price_2026-04-13.csv index d68a73d..25b5144 100644 --- a/data/nepse/2026/04/today_price_2026-04-13.csv +++ b/data/nepse/2026/04/today_price_2026-04-13.csv @@ -2951,3 +2951,345 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,765.4,780.0,765.4,780.0,780.0,781.0,-1.0,,4685.0,3614085.1,299.0,14.600000000000023,1.907499346746802,-0.12804097311139565,12087.241137123747,771.4162433297759 2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,VLUCL,Vision Lumbini Urja Company Limited ,527.6,545.0,522.0,540.0,540.0,538.0,2.0,,6771.0,3631697.2,89.0,23.0,4.359363153904472,0.37174721189591076,40805.58651685393,536.3605375867671 2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,nepse_official,CLOSE,2026-04-13,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1510.0,1542.0,1510.0,1515.2,1515.2,1514.0,1.2000000000000455,,468.0,712434.4,20.0,32.0,2.119205298013245,0.07926023778071635,35621.72,1522.2957264957265 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,980.0,1000.0,980.0,996.9,996.9,998.0,-1.1000000000000227,,1637.0,1611839.2,44.0,20.0,2.0408163265306123,-0.1102204408817658,36632.70909090909,984.6299328039096 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,ADBL,Agricultural Development Bank Limited,317.0,318.0,313.1,315.3,315.3,316.5,-1.1999999999999886,,60185.0,18980234.6,204.0,4.899999999999977,1.5457413249211285,-0.37914691943127604,93040.36568627451,315.3648683226718 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,ADBLD83,10.35% Agricultural Bank Debenture 2083,1056.9,1056.9,1056.9,1056.9,1056.9,1055.0,1.900000000000091,,50.0,52845.0,1.0,0.0,0.0,0.18009478672986642,52845.0,1056.9 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,AHL,Asian Hydropower Limited,525.3,568.0,515.1,550.2,550.2,536.0,14.200000000000045,,14939.0,7998197.7,162.0,52.89999999999998,10.070435941366835,2.649253731343292,49371.59074074074,535.3904344333623 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,AHPC,Arun Valley Hydropower Development Co. Ltd.,295.8,295.8,288.0,290.3,290.3,290.0,0.30000000000001137,,123539.0,35991002.3,530.0,7.800000000000011,2.6369168356998007,0.10344827586207289,67907.55150943395,291.3331199054549 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,406.0,411.0,399.0,401.6,401.6,406.0,-4.399999999999977,,963143.0,388142142.6,1230.0,12.0,2.955665024630542,-1.0837438423645265,315562.71756097564,402.9953419170362 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,AKPL,Arun Kabeli Power Ltd.,275.0,281.0,272.0,278.0,278.0,276.0,2.0,,158325.0,43893341.5,477.0,9.0,3.272727272727273,0.7246376811594203,92019.58385744235,277.2356955629244 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1138.7,1184.6,1128.5,1147.9,1147.9,1161.9,-14.0,,16795.0,19195512.0,261.0,56.09999999999991,4.926670764907342,-1.2049229709957827,73546.02298850575,1142.9301577850551 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,ALICL,Asian Life Insurance Co. Limited,461.0,469.6,460.3,463.8,463.8,469.8,-6.0,,14887.0,6875027.6,111.0,9.300000000000011,2.017353579175708,-1.2771392081736908,61937.18558558558,461.814173439914 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,6240.8,6492.0,6240.8,6465.0,6465.0,6368.1,96.89999999999964,,492.0,3125051.2,48.0,251.19999999999982,4.0251249839764105,1.5216469590615667,65105.23333333334,6351.730081300813 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,API,Api Power Company Ltd.,351.0,354.0,345.0,348.2,348.2,351.0,-2.8000000000000114,,382840.0,133726246.8,920.0,9.0,2.564102564102564,-0.797720797720801,145354.61608695652,349.3006133110438 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1174.8,1198.0,1160.0,1163.1,1163.1,1198.7,-35.600000000000136,,6895.0,8089782.3,116.0,38.0,3.234593122233572,-2.9698840410444762,69739.5025862069,1173.2824220449602 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,BANDIPUR,Bandipur Cablecar and Tourism Limited,900.0,910.0,884.2,889.0,889.0,902.1,-13.100000000000023,,56402.0,50351646.2,1041.0,25.799999999999955,2.8666666666666614,-1.4521671655027184,48368.536215177715,892.7280273749159 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,BARUN,Barun Hydropower Co. Ltd.,375.1,375.1,367.0,369.9,369.9,367.8,2.099999999999966,,103996.0,38422381.6,305.0,8.100000000000023,2.159424153559057,0.5709624796084736,125975.02163934427,369.46018693026656 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,BBC,Bishal Bazar Company Limited,4775.0,4931.0,4775.0,4851.1,4851.1,4857.0,-5.899999999999636,,472.0,2300885.9,37.0,156.0,3.2670157068062826,-0.12147416100472795,62186.105405405404,4874.7582627118645 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,BEDC,Bhugol Energy Development Company Limited,459.8,467.0,442.1,464.0,464.0,450.8,13.199999999999989,,21661.0,9877968.8,217.0,24.899999999999977,5.415397999130051,2.928127772848267,45520.5935483871,456.0255205207516 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,BFC,Best Finance Company Ltd.,468.0,470.0,465.0,465.7,465.7,470.0,-4.300000000000011,,12162.0,5683807.9,113.0,5.0,1.0683760683760684,-0.914893617021279,50299.184955752215,467.34154744285485 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,BGWT,Bhagawati Hydropower Development Company Limited,731.0,753.0,730.0,753.0,753.0,733.0,20.0,,4454.0,3282273.2,60.0,23.0,3.146374829001368,2.728512960436562,54704.55333333334,736.9270767849125 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,BHCL,Bikash Hydropower Company Limited,561.1,568.7,550.0,557.0,557.0,562.0,-5.0,,33162.0,18427215.6,533.0,18.700000000000045,3.332739262163615,-0.8896797153024912,34572.63714821764,555.6726252940113 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,BHDC,Bindhyabasini Hydropower Development Company Limited,485.0,493.6,470.0,488.8,488.8,475.8,13.0,,118691.0,57582530.8,392.0,23.600000000000023,4.865979381443304,2.73224043715847,146894.2112244898,485.14656376641864 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,BHL,Balephi Hydropower Limited,230.0,232.9,226.0,231.1,231.1,230.0,1.0999999999999943,,338493.0,77906711.7,1059.0,6.900000000000006,3.000000000000002,0.47826086956521496,73566.3,230.1575267435368 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,BHPL,Barahi Hydropower Public Limited,569.9,569.9,555.0,559.9,559.9,560.0,-0.10000000000002274,,8213.0,4584414.5,76.0,14.899999999999977,2.614493770836985,-0.01785714285714692,60321.24342105263,558.1900036527456 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,BJHL,Bhujung Hydropower Limited,1168.0,1305.0,1097.6,1240.0,1240.0,1191.8,48.200000000000045,,85733.0,104278929.3,3647.0,207.4000000000001,17.7568493150685,4.044302735358285,28593.070825335893,1216.321944875369 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,350.0,357.0,350.0,353.0,353.0,350.0,3.0,,16199.0,5721784.7,120.0,7.0,2.0,0.8571428571428572,47681.53916666667,353.2183900240756 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,BNL,Bottlers Nepal (Balaju) Limited,15620.0,15620.0,15620.0,15620.0,15620.0,15369.0,251.0,,20.0,312400.0,1.0,0.0,0.0,1.633157655019845,312400.0,15620.0 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,BNT,Bottlers Nepal (Terai) Limited,11800.0,11800.0,11800.0,11800.0,11800.0,11800.0,0.0,,10.0,118000.0,1.0,0.0,0.0,0.0,118000.0,11800.0 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,BPCL,Butwal Power Company Limited,737.4,737.4,710.2,714.9,714.9,723.0,-8.100000000000023,,25403.0,18157061.6,150.0,27.199999999999932,3.688635747219953,-1.120331950207472,121047.07733333335,714.7605243475181 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,BUNGAL,Bungal Hydro Limited,610.8,623.0,600.0,615.0,615.0,622.9,-7.899999999999977,,17249.0,10574650.9,351.0,23.0,3.765553372626065,-1.2682613581634254,30127.210541310542,613.0587802191432 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,C30MF,Citizens Super 30 Mutual Fund,10.01,10.19,10.0,10.19,10.19,10.01,0.17999999999999972,,73423.0,738547.14,17.0,0.1899999999999995,1.8981018981018931,1.7982017982017953,43443.949411764705,10.058798196750338 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,918.0,925.0,905.0,912.0,912.0,918.0,-6.0,,32284.0,29397488.4,423.0,20.0,2.178649237472767,-0.6535947712418301,69497.6085106383,910.5900260190806 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,CBLD88,Civil Bank Debenture 2088,1300.0,1300.0,1290.0,1290.0,1290.0,1325.0,-35.0,,135.0,175150.0,3.0,10.0,0.7692307692307693,-2.6415094339622645,58383.333333333336,1297.4074074074074 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,CFCL,Central Finance Co. Ltd.,529.0,530.0,522.0,528.1,528.1,529.9,-1.7999999999999545,,8362.0,4410917.2,60.0,8.0,1.5122873345935728,-0.33968673334590577,73515.28666666667,527.4954795503469 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,CGH,Chandragiri Hills Limited,830.0,835.0,822.3,827.0,827.0,826.0,1.0,,10739.0,8884782.9,151.0,12.700000000000045,1.5301204819277163,0.12106537530266344,58839.62185430464,827.3380109879878 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,CHCL,Chilime Hydropower Company Limited,502.8,502.8,490.3,495.4,495.4,493.0,2.3999999999999773,,29632.0,14625996.3,193.0,12.5,2.486077963404932,0.4868154158214964,75782.36424870466,493.58788809395253 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,CHDC,CEDB Holdings Limited,2449.9,2470.0,2405.1,2470.0,2470.0,2449.9,20.09999999999991,,26743.0,64821564.2,260.0,64.90000000000009,2.649087717866039,0.8204416506796158,249313.70846153848,2423.870328684142 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,CHL,Chhyangdi Hydropower Ltd.,299.9,303.0,298.5,299.0,299.0,300.9,-1.8999999999999773,,44381.0,13323490.0,165.0,4.5,1.5005001667222408,-0.6314390162844724,80748.42424242424,300.2070705932719 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,CIT,Citizen Investment Trust,1785.0,1802.0,1785.0,1796.0,1796.0,1793.0,3.0,,7086.0,12727827.6,110.0,17.0,0.9523809523809524,0.16731734523145567,115707.52363636364,1796.1935647756138 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,CITY,City Hotel Limited,474.0,479.0,468.1,473.4,473.4,474.0,-0.6000000000000227,,4563.0,2147129.0,95.0,10.899999999999977,2.299578059071725,-0.12658227848101744,22601.35789473684,470.55204909051065 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,CIZBD86,10.25% Citizens Bank Debenture 2086,1222.0,1222.0,1222.0,1222.0,1222.0,1198.5,23.5,,25.0,30550.0,1.0,0.0,0.0,1.9607843137254901,30550.0,1222.0 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,CIZBD90,10% Citizens Bank Debenture 2090,1216.0,1240.3,1216.0,1240.3,1240.3,1216.0,24.299999999999955,,35.0,42803.0,2.0,24.299999999999955,1.998355263157891,1.998355263157891,21401.5,1222.942857142857 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,CKHL,Chirkhwa Hydropower Limited ,687.1,730.0,674.0,714.0,714.0,700.0,14.0,,6803.0,4761498.3,86.0,56.0,8.150196477950807,2.0,55366.259302325576,699.9115537262971 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,CLI,Citizen Life Insurance Company Limited,468.5,468.5,461.1,466.0,466.0,468.5,-2.5,,11890.0,5532518.9,260.0,7.399999999999977,1.5795090715047977,-0.5336179295624333,21278.918846153847,465.3085702270816 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,CMF2,CITIZENS MUTUAL FUND 2,10.3,10.42,10.23,10.42,10.42,10.21,0.20999999999999908,,26360.0,270599.2,5.0,0.1899999999999995,1.8446601941747525,2.056807051909883,54119.840000000004,10.265523520485585 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,CORBL,Corporate Development Bank Limited,1831.7,1897.0,1795.0,1823.0,1823.0,1869.0,-46.0,,2100.0,3871306.9,57.0,102.0,5.568597477752907,-2.4612092027822365,67917.6649122807,1843.4794761904761 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,CREST,Crest Micro Life Insurance Limited,1338.9,1365.5,1275.0,1289.0,1289.0,1312.8,-23.799999999999955,,10445.0,13463015.0,198.0,90.5,6.759280005975053,-1.8129189518586195,67995.02525252526,1288.9435136428913 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,CSY,Citizens Santulit Yojana,9.35,9.53,9.35,9.4,9.4,9.54,-0.1399999999999988,,14960.0,140673.6,63.0,0.17999999999999972,1.9251336898395692,-1.4675052410901341,2232.9142857142856,9.403315508021391 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1552.0,1565.0,1551.0,1563.0,1563.0,1570.0,-7.0,,178.0,276479.7,14.0,14.0,0.902061855670103,-0.445859872611465,19748.55,1553.2567415730339 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,CZBIL,Citizens Bank International Limited,211.0,212.0,209.0,210.2,210.2,211.0,-0.8000000000000114,,55757.0,11742599.3,187.0,3.0,1.4218009478672986,-0.37914691943128503,62794.64866310161,210.60314041286298 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,850.0,850.0,840.0,841.1,841.1,846.1,-5.0,,7899.0,6667828.2,73.0,10.0,1.1764705882352942,-0.590946696607966,91340.11232876712,844.1357387011014 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,DHEL,Daramkhola Hydro Energy Limited,650.0,659.9,640.0,647.0,647.0,656.0,-9.0,,28521.0,18422984.9,460.0,19.899999999999977,3.0615384615384578,-1.3719512195121952,40049.96717391304,645.9445636548508 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,DHPL,Dibyashwori Hydropower Ltd.,308.0,314.0,308.0,313.9,313.9,314.0,-0.10000000000002274,,7867.0,2446644.0,56.0,6.0,1.948051948051948,-0.03184713375796903,43690.07142857143,311.00088979280537 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1301.0,1305.0,1283.9,1290.1,1290.1,1310.1,-20.0,,533.0,687632.6,25.0,21.09999999999991,1.6218293620292015,-1.5266010228226854,27505.304,1290.1174484052533 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,DOLTI,Dolti Power Company Limited,464.0,479.0,464.0,479.0,479.0,470.0,9.0,,7660.0,3609140.7,109.0,15.0,3.2327586206896552,1.9148936170212765,33111.38256880734,471.16719321148827 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,DORDI,Dordi Khola Jal Bidyut Company Limited,292.0,297.0,292.0,294.0,294.0,292.1,1.8999999999999773,,76845.0,22617943.1,300.0,5.0,1.7123287671232876,0.6504621704895506,75393.14366666667,294.3320072873967 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,EBL,Everest Bank Limited,711.0,711.0,688.1,698.0,698.0,699.0,-1.0,,42065.0,29434408.3,184.0,22.899999999999977,3.2208157524613186,-0.14306151645207438,159969.61032608696,699.7363199809819 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,EBLD85,10.50% Everest Bank Limited Debenture 2085,1200.0,1200.0,1200.0,1200.0,1200.0,1200.0,0.0,,175.0,209991.0,3.0,0.0,0.0,0.0,69997.0,1199.9485714285715 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,EBLD86,Everest Bank Limited,1077.1,1077.1,1077.1,1077.1,1077.1,1099.0,-21.90000000000009,,25.0,26927.5,1.0,0.0,0.0,-1.9927206551410455,26927.5,1077.1 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,EBLD91,Everest Bank Limited Debenture 2091,1078.1,1078.1,1078.1,1078.1,1078.1,1100.0,-21.90000000000009,,25.0,26952.5,1.0,0.0,0.0,-1.9909090909090992,26952.5,1078.1 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,EDBL,Excel Development Bank Ltd.,590.0,593.0,586.6,588.6,588.6,591.8,-3.199999999999932,,7070.0,4162894.4,43.0,6.399999999999977,1.0847457627118604,-0.5407232173031314,96811.4976744186,588.8110891089109 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,EHPL,Eastern Hydropower Limited,424.0,426.3,417.0,422.0,422.0,418.0,4.0,,32233.0,13590455.6,209.0,9.300000000000011,2.193396226415097,0.9569377990430622,65026.1033492823,421.6317314553408 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,ENL,Emerging Nepal Limited,900.0,905.0,890.0,905.0,905.0,905.0,0.0,,1196.0,1065871.5,25.0,15.0,1.6666666666666667,0.0,42634.86,891.196906354515 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,846.9,847.0,823.0,825.5,825.5,831.1,-5.600000000000023,,13495.0,11187196.7,94.0,24.0,2.8338646829613885,-0.6738057995427773,119012.73085106382,828.9882697295294 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,1174.0,1174.0,1143.0,1165.7,1165.7,1160.0,5.7000000000000455,,8048.0,9301514.0,67.0,31.0,2.6405451448040886,0.49137931034483145,138828.5671641791,1155.7547216699802 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,GBBD85,"Garima Debenture, 2085",1068.2,1070.0,1068.2,1070.0,1070.0,1069.0,1.0,,50.0,53455.0,2.0,1.7999999999999545,0.168507770080505,0.09354536950420954,26727.5,1069.1 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,GBBL,Garima Bikas Bank Limited,410.0,417.9,410.0,412.9,412.9,412.0,0.8999999999999773,,19322.0,8012577.4,123.0,7.899999999999977,1.9268292682926773,0.21844660194174206,65142.90569105691,414.68675085394887 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,GBILD86/87,Global IME Bank Limited Debenture 2086/87,1072.9,1072.9,1072.9,1072.9,1072.9,1079.0,-6.099999999999909,,25.0,26822.5,1.0,0.0,0.0,-0.5653382761816412,26822.5,1072.9 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,GBIME,Global IME Bank Limited,237.9,240.0,237.0,238.0,238.0,237.9,0.09999999999999432,,50348.0,11971550.7,350.0,3.0,1.2610340479192939,0.04203446826397407,34204.43057142857,237.77609239691745 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,GBIMESY2,Global IME Sammunat Yojana -2,9.25,9.37,9.25,9.26,9.26,9.37,-0.10999999999999943,,5300.0,49072.0,18.0,0.11999999999999922,1.297297297297289,-1.1739594450373474,2726.222222222222,9.258867924528301 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,769.0,800.0,769.0,785.0,785.0,784.4,0.6000000000000227,,3869.0,3017223.9,66.0,31.0,4.031209362808843,0.0764915859255511,45715.513636363634,779.8459291806669 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,GCIL,Ghorahi Cement Industry Limited,431.2,444.0,431.2,442.9,442.9,440.0,2.8999999999999773,,21146.0,9310938.5,278.0,12.800000000000011,2.968460111317257,0.6590909090909038,33492.5845323741,440.31677385794006 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,GFCL,Goodwill Finance Limited,658.9,658.9,643.2,643.2,643.2,648.1,-4.899999999999977,,5823.0,3759295.5,58.0,15.699999999999932,2.382759144027915,-0.7560561641721921,64815.43965517241,645.5942812982998 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,GHL,Ghalemdi Hydro Limited,255.0,260.0,255.0,258.0,258.0,256.0,2.0,,153192.0,39583254.6,392.0,5.0,1.9607843137254901,0.78125,100977.69030612246,258.3898284505718 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,GIBF1,Global IME Balanced Fund-1,11.0,11.22,10.92,11.22,11.22,11.13,0.08999999999999986,,274808.0,3074707.76,25.0,0.3000000000000007,2.7272727272727337,0.8086253369272224,122988.31039999999,11.188567145061278 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1138.5,1150.0,1138.5,1144.0,1144.0,1150.5,-6.5,,642.0,736973.7,8.0,11.5,1.0101010101010102,-0.5649717514124294,92121.7125,1147.9341121495327 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1844.8,1845.0,1800.0,1800.0,1800.0,1810.0,-10.0,,476.0,865220.0,28.0,45.0,2.4392888117953166,-0.5524861878453038,30900.714285714286,1817.689075630252 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,GLH,GreenLife Hydropower Limited,282.0,287.7,277.1,281.0,281.0,282.5,-1.5,,89761.0,25549260.1,345.0,10.599999999999966,3.7588652482269382,-0.5309734513274336,74055.8263768116,284.6365359120331 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1374.0,1380.0,1350.1,1380.0,1380.0,1393.0,-13.0,,248.0,338896.8,13.0,29.90000000000009,2.1761280931586673,-0.9332376166547021,26068.984615384616,1366.5193548387097 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,491.5,497.0,475.1,476.0,476.0,482.0,-6.0,,16057.0,7693086.8,89.0,21.899999999999977,4.4557477110885,-1.2448132780082988,86439.17752808989,479.11109173569156 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,GMLI,Guardian Micro Life Insurance Limited ,1530.0,1610.0,1510.0,1568.9,1568.9,1554.0,14.900000000000091,,2655.0,4128625.4,109.0,100.0,6.535947712418301,0.9588159588159647,37877.29724770642,1555.0378154425612 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,GRDBL,Green Development Bank Ltd.,1061.5,1079.7,1050.1,1060.0,1060.0,1079.5,-19.5,,7282.0,7731372.9,92.0,29.600000000000136,2.78850682995762,-1.8063918480778138,84036.66195652174,1061.7100933809393 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,GSY,Garima Samriddhi Yojana,9.88,10.0,9.88,9.97,9.97,9.97,0.0,,14130.0,141043.6,51.0,0.11999999999999922,1.214574898785417,0.0,2765.5607843137254,9.981854210898797 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,GUFL,Gurkhas Finance Ltd.,544.0,549.0,535.0,535.0,535.0,544.0,-9.0,,9180.0,4933916.1,57.0,14.0,2.5735294117647056,-1.6544117647058825,86559.93157894736,537.4636274509803 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,GVL,Green Ventures Limited,496.0,503.0,496.0,500.0,500.0,500.0,0.0,,29304.0,14658176.0,193.0,7.0,1.411290322580645,0.0,75949.09844559585,500.2107562107562 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,GWFD83,12 % Goodwill Finance Limited Debenture 2083,1105.0,1105.0,1105.0,1089.0,1089.0,1105.0,-16.0,,3.0,3267.0,1.0,0.0,0.0,-1.4479638009049773,3267.0,1089.0 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,H8020,Himalayan 80-20,11.73,12.03,11.73,11.88,11.88,11.9,-0.019999999999999574,,9075.0,108096.51,22.0,0.29999999999999893,2.557544757033239,-0.1680672268907527,4913.477727272727,11.911461157024792 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,HATHY,Hathway Investment Nepal Limited,890.0,900.0,886.2,890.0,890.0,888.7,1.2999999999999545,,8952.0,8025122.0,126.0,13.799999999999955,1.550561797752804,0.1462810847305001,63691.444444444445,896.4613494191242 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,HBL,Himalayan Bank Limited,210.0,212.5,208.0,208.5,208.5,210.2,-1.6999999999999886,,119698.0,25116593.5,1563.0,4.5,2.142857142857143,-0.8087535680304418,16069.477607165707,209.83302561446305 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,HBLD86,"Himalayan Bank Limited Bond, 2086",1193.0,1194.0,1193.0,1194.0,1194.0,1175.6,18.40000000000009,,115.0,137220.0,3.0,1.0,0.08382229673093043,1.5651582170806473,45740.0,1193.2173913043478 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,HDHPC,Himal Dolakha Hydropower Company Limited,237.0,251.1,233.2,249.3,249.3,237.0,12.300000000000011,,1002588.0,247106353.4,2315.0,17.900000000000006,7.552742616033757,5.1898734177215236,106741.4053563715,246.46849294027058 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,HDL,Himalayan Distillery Limited,1175.0,1185.0,1166.0,1167.9,1167.9,1175.5,-7.599999999999909,,68863.0,80576161.2,531.0,19.0,1.6170212765957446,-0.6465333900467809,151744.18305084747,1170.0936816577844 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,HEI,Himalayan Everest Insurance Limited,530.9,530.9,518.1,523.0,523.0,521.0,2.0,,5015.0,2646112.7,35.0,12.799999999999955,2.411000188359381,0.3838771593090211,75603.22,527.6396211365902 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,HEIP,Himalayan Everest Insurance Limited Promoter,340.1,340.1,340.0,340.0,340.0,343.1,-3.1000000000000227,,1854.0,630370.0,3.0,0.10000000000002274,0.0294031167303801,-0.9035266686097413,210123.33333333334,340.0053937432578 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,HFIN,Hotel Forest Inn Limited,764.2,824.2,764.2,824.2,824.2,749.3,74.90000000000009,,4160.0,3424796.0,416.0,60.0,7.851347814708191,9.99599626317898,8232.682692307691,823.2682692307692 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,HHL,Himalayan Hydropower Limited,390.0,408.0,385.0,398.0,398.0,389.0,9.0,,469961.0,187840737.8,1767.0,23.0,5.897435897435897,2.313624678663239,106304.8883984154,399.69431037894634 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,HIDCL,Hydorelectricity Investment and Development Company Ltd,275.0,280.0,275.0,277.0,277.0,277.0,0.0,,106753.0,29623857.7,364.0,5.0,1.8181818181818181,0.0,81384.22445054945,277.49906513165905 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,216.2,216.2,210.0,211.0,211.0,212.0,-1.0,,213039.0,44954161.7,368.0,6.199999999999989,2.8677150786308925,-0.4716981132075472,122158.04809782609,211.01376602406134 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,HIMSTAR,Him Star Urja Company Limited,990.0,990.0,951.7,975.0,975.0,995.0,-20.0,,10445.0,10148213.6,254.0,38.299999999999955,3.8686868686868636,-2.0100502512562812,39953.5968503937,971.5857922450933 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,935.0,936.0,909.0,924.9,924.9,925.0,-0.10000000000002274,,3692.0,3367943.7,25.0,27.0,2.8877005347593583,-0.01081081081081327,134717.74800000002,912.227437703142 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,HLI,Himalayan Life Insurance Limited,360.0,363.7,358.1,361.1,361.1,360.2,0.9000000000000341,,31746.0,11455039.3,367.0,5.599999999999966,1.555555555555546,0.2498611882287713,31212.64114441417,360.8340987840988 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,HLICF,HLI Large Cap Fund,9.23,9.4,9.06,9.4,9.4,9.23,0.16999999999999993,,2600.0,24102.5,16.0,0.33999999999999986,3.6836403033586116,1.8418201516793058,1506.40625,9.270192307692307 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,HPPL,Himalayan Power Partner Ltd.,398.0,405.9,395.0,405.9,405.9,402.0,3.8999999999999773,,87376.0,34851695.1,335.0,10.899999999999977,2.738693467336678,0.9701492537313376,104034.91074626867,398.87034311481415 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,HRL,Himalayan Reinsurance Limited,750.0,756.0,739.9,742.0,742.0,756.0,-14.0,,154179.0,115054937.8,1658.0,16.100000000000023,2.1466666666666696,-1.8518518518518516,69393.81049457178,746.2425998352564 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,HURJA,Himalaya Urja Bikas Company Limited,275.1,287.8,275.1,287.0,287.0,279.0,8.0,,385970.0,108906758.3,712.0,12.699999999999989,4.616503089785528,2.867383512544803,152958.9301966292,282.16379070912245 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,ICFC,ICFC Finance Limited,650.0,654.8,644.5,649.0,649.0,649.9,-0.8999999999999773,,5015.0,3247572.5,48.0,10.299999999999955,1.5846153846153777,-0.13848284351438334,67657.76041666667,647.5717846460618 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,ICFCD88,9% ICFC Finance Limited Debenture 2088,1170.0,1170.0,1170.0,1170.0,1170.0,1190.0,-20.0,,25.0,29250.0,1.0,0.0,0.0,-1.680672268907563,29250.0,1170.0 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,ICFCD89,8% ICFC Finance Limited Debenture 2089,1084.0,1091.5,1084.0,1087.8,1087.8,1091.0,-3.2000000000000455,,1176.0,1280593.7,51.0,7.5,0.6918819188191881,-0.29330889092576035,25109.68039215686,1088.9402210884352 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,IGI,IGI Prudential insurance Limited,450.0,450.0,440.0,443.0,443.0,449.8,-6.800000000000011,,6693.0,2961131.1,70.0,10.0,2.2222222222222223,-1.5117830146731905,42301.87285714286,442.4220977140296 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,IHL,Ingwa Hydropower Limited,479.0,479.5,472.4,472.4,472.4,473.2,-0.8000000000000114,,9295.0,4419088.0,70.0,7.100000000000023,1.4822546972860173,-0.1690617075232484,63129.828571428574,475.4263582571275 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,954.0,979.9,954.0,968.0,968.0,969.3,-1.2999999999999545,,2363.0,2271733.6,45.0,25.899999999999977,2.714884696016769,-0.1341174043123857,50482.96888888889,961.3768937790944 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,ILI,IME Life Insurance Company Limited,451.0,453.9,442.8,446.0,446.0,445.0,1.0,,18643.0,8324289.8,315.0,11.099999999999966,2.461197339246112,0.22471910112359553,26426.316825396825,446.5102075846162 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,JBBL,Jyoti Bikas Bank Limited,370.0,378.5,370.0,371.0,371.0,374.0,-3.0,,56117.0,21013306.9,230.0,8.5,2.2972972972972974,-0.8021390374331552,91362.20391304347,374.45527914892097 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1301.0,1328.0,1301.0,1307.0,1307.0,1317.0,-10.0,,9513.0,12433172.9,215.0,27.0,2.07532667179093,-0.759301442672741,57828.7111627907,1306.9665615473564 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,JFL,Janaki Finance Company Limited,425.0,432.9,425.0,425.0,425.0,422.6,2.3999999999999773,,5527.0,2356387.0,45.0,7.899999999999977,1.8588235294117592,0.567912920018925,52364.15555555555,426.34105301248417 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,JHAPA,Jhapa Energy Limited,1305.0,1331.0,1300.1,1309.0,1309.0,1320.0,-11.0,,10937.0,14346973.9,148.0,30.90000000000009,2.3678160919540296,-0.8333333333333334,96939.01283783784,1311.7832952363538 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,JOSHI,Joshi Hydropower Development Company Ltd,290.0,298.0,289.0,294.4,294.4,292.0,2.3999999999999773,,34192.0,10033115.1,158.0,9.0,3.103448275862069,0.8219178082191704,63500.72848101266,293.43457826392137 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1126.3,1167.0,1126.3,1145.0,1145.0,1136.4,8.599999999999909,,578.0,660864.9,12.0,40.700000000000045,3.6136020598419645,0.7567757831749303,55072.075000000004,1143.3648788927337 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,KBL,Kumari Bank Limited,232.9,232.9,227.0,229.0,229.0,230.8,-1.8000000000000114,,516887.0,118349444.7,1095.0,5.900000000000006,2.5332760841562925,-0.7798960138648229,108081.68465753425,228.96579852075988 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,KBSH,Kutheli Bukhari Small Hydropower Limited,1620.0,1681.0,1617.0,1681.0,1681.0,1650.0,31.0,,286.0,464630.0,13.0,64.0,3.950617283950617,1.8787878787878787,35740.769230769234,1624.5804195804196 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,KDBY,Kumari Dhanabriddhi Yojana,11.75,11.88,11.47,11.88,11.88,11.59,0.2900000000000009,,92913.0,1082445.1,78.0,0.41000000000000014,3.4893617021276606,2.5021570319240802,13877.501282051284,11.650093097844222 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,KDL,Kalinchowk Darshan Limited,859.0,872.1,859.0,872.1,872.1,872.0,0.10000000000002274,,2158.0,1874908.3,74.0,13.100000000000023,1.5250291036088501,0.011467889908259489,25336.59864864865,868.817562557924 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,KEF,Kumari Equity Fund,10.32,10.93,10.32,10.84,10.84,10.48,0.35999999999999943,,102355.0,1101513.4,64.0,0.6099999999999994,5.910852713178289,3.4351145038167887,17211.146875,10.761696057837916 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,KKHC,Khanikhola Hydropower Co. Ltd.,278.1,295.0,277.2,287.4,287.4,281.0,6.399999999999977,,243252.0,69752994.7,829.0,17.80000000000001,6.400575332614171,2.277580071174369,84141.12750301568,286.7519884728594 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,929.0,930.0,911.0,915.0,915.0,928.0,-13.0,,6480.0,5937371.3,52.0,19.0,2.045209903121636,-1.4008620689655173,114180.2173076923,916.2610030864197 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,KPCL,Kalika power Company Ltd,512.1,515.1,505.1,511.0,511.0,512.1,-1.1000000000000227,,17791.0,9100820.3,129.0,10.0,1.9527436047646944,-0.2148017965241208,70548.99457364342,511.5406834916531 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,KSBBL,Kamana Sewa Bikas Bank Limited,492.9,492.9,483.1,485.2,485.2,490.0,-4.800000000000011,,44855.0,21775361.2,92.0,9.799999999999955,1.9882329072834155,-0.9795918367346963,236688.70869565217,485.4611793557017 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,KSY,Kumari Sabal Yojana,9.45,9.5,9.3,9.5,9.5,9.64,-0.14000000000000057,,3624.0,34139.3,21.0,0.1999999999999993,2.116402116402109,-1.4522821576763543,1625.6809523809525,9.420336644591613 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,LBBL,Lumbini Bikas Bank Ltd.,498.9,500.0,492.0,496.0,496.0,498.0,-2.0,,38948.0,19258038.4,159.0,8.0,1.6035277610743637,-0.4016064257028112,121119.73836477987,494.4551299168121 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,LEC,Liberty Energy Company Limited,248.0,254.3,239.2,250.0,250.0,244.0,6.0,,425157.0,105893409.4,1109.0,15.100000000000023,6.088709677419364,2.459016393442623,95485.49089269612,249.06895429217914 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,LICN,Life Insurance Corporation (Nepal) Limited,849.6,849.6,829.0,830.0,830.0,833.0,-3.0,,4255.0,3545971.0,55.0,20.600000000000023,2.424670433145012,-0.36014405762304924,64472.2,833.365687426557 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,975.0,994.5,960.2,975.0,975.0,993.9,-18.899999999999977,,410.0,396333.6,13.0,34.299999999999955,3.5179487179487134,-1.9015997585270124,30487.199999999997,966.6673170731707 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,LSL,Laxmi Sunrise Bank Limited,214.0,220.0,214.0,215.5,215.5,218.1,-2.5999999999999943,,90743.0,19649216.9,278.0,6.0,2.803738317757009,-1.1921137093076544,70680.63633093525,216.5369989971678 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,LUK,Laxmi Unnati Kosh,9.86,10.05,9.86,10.05,10.05,9.85,0.20000000000000107,,4100.0,41168.0,3.0,0.19000000000000128,1.926977687626788,2.030456852791889,13722.666666666666,10.040975609756098 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,LVF2,Laxmi Value Fund 2,9.81,10.0,9.81,9.86,9.86,9.9,-0.040000000000000924,,2300.0,22716.5,20.0,0.1899999999999995,1.9367991845056012,-0.4040404040404133,1135.825,9.876739130434782 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,MABEL,Mabilung Energy Limited,705.1,729.0,697.0,700.0,700.0,717.0,-17.0,,13925.0,9855344.0,312.0,32.0,4.538363352715927,-2.3709902370990235,31587.641025641027,707.744631956912 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,MAKAR,Makar Jitumaya Suri Hydropower Limited,497.9,544.9,497.9,532.1,532.1,508.0,24.100000000000023,,97936.0,51832682.2,646.0,47.0,9.439646515364531,4.744094488188981,80236.35015479877,529.2505534226434 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,MANDU,Mandu Hydropower Limited,858.0,858.0,836.5,849.9,849.9,851.0,-1.1000000000000227,,1765.0,1488637.0,49.0,21.5,2.505827505827506,-0.12925969447708846,30380.34693877551,843.4203966005666 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,937.0,952.5,937.0,952.0,952.0,945.0,7.0,,1105.0,1048428.6,25.0,15.5,1.6542155816435433,0.7407407407407408,41937.144,948.8041628959276 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,300.0,307.1,300.0,303.1,303.1,305.9,-2.7999999999999545,,37235.0,11329483.4,349.0,7.100000000000023,2.3666666666666742,-0.9153318077803057,32462.703151862464,304.26973009265475 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,MBL,Machhapuchhre Bank Limited,252.0,253.0,248.8,252.0,252.0,252.5,-0.5,,136710.0,34200517.9,256.0,4.199999999999989,1.666666666666662,-0.19801980198019803,133595.773046875,250.16837027284032 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,MBLEF,MBL Equity Fund,10.18,10.31,10.18,10.21,10.21,10.21,0.0,,59800.0,615511.0,38.0,0.13000000000000078,1.2770137524558034,0.0,16197.657894736842,10.292826086956522 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,MCHL,Menchhiyam Hydropower Limited,383.0,413.0,383.0,410.0,410.0,376.1,33.89999999999998,,15833.0,6311910.3,177.0,30.0,7.83289817232376,9.013560223344848,35660.51016949152,398.65535906019073 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,MDB,Miteri Development Bank Limited,619.0,623.0,616.0,621.9,621.9,618.9,3.0,,4915.0,3035065.3,46.0,7.0,1.1308562197092082,0.48473097430925843,65979.68043478261,617.5107426246185 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,MEHL,Manakamana Engineering Hydropower Limited,424.0,435.0,424.0,432.0,432.0,432.0,0.0,,14235.0,6096005.4,120.0,11.0,2.5943396226415096,0.0,50800.045000000006,428.24063224446786 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,MEL,Modi Energy Limited,274.5,280.0,274.5,278.0,278.0,280.0,-2.0,,16731.0,4627166.2,233.0,5.5,2.0036429872495445,-0.7142857142857143,19859.082403433476,276.5624409778256 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,MEN,Mountain Energy Nepal Limited,591.0,601.0,591.0,599.0,599.0,598.0,1.0,,77712.0,46332674.3,296.0,10.0,1.6920473773265652,0.16722408026755853,156529.30506756756,596.2100357731109 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,MERO,Mero Microfinance Bittiya Sanstha Ltd.,750.0,755.8,741.0,747.0,747.0,750.0,-3.0,,4167.0,3105349.0,63.0,14.799999999999955,1.9733333333333274,-0.4,49291.25396825397,745.2241420686345 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,MFIL,Manjushree Finance Ltd.,813.4,897.7,813.4,839.0,839.0,830.0,9.0,,75417.0,62738350.3,286.0,84.30000000000007,10.363904597983781,1.0843373493975903,219364.8611888112,831.8860508903828 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,MHCL,Molung Hydropower Company Limited,358.0,374.0,358.0,371.0,371.0,365.0,6.0,,13462.0,4964534.4,141.0,16.0,4.4692737430167595,1.643835616438356,35209.46382978724,368.78134006834057 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,MHL,Mandakini Hydropower Limited,522.1,537.0,522.0,528.0,528.0,521.0,7.0,,16614.0,8807567.6,143.0,15.0,2.873012832790653,1.3435700575815739,61591.38181818181,530.1292644757433 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,MHNL,Mountain Hydro Nepal Limited,279.0,283.0,269.1,279.0,279.0,273.6,5.399999999999977,,32429.0,9089116.3,236.0,13.899999999999977,4.982078853046587,1.9736842105263073,38513.20466101695,280.27741527645014 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,MKCL,Muktinath Krishi Company Limited,1365.2,1365.2,1342.0,1356.5,1356.5,1356.2,0.2999999999999545,,2451.0,3325242.0,49.0,23.200000000000045,1.6993847055376532,0.022120631175339515,67862.08163265306,1356.6878824969401 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,MKHC,Maya Khola Hydropower Company Limited,342.0,351.5,340.0,344.7,344.7,338.0,6.699999999999989,,38501.0,13200043.8,235.0,11.5,3.3625730994152043,1.982248520710056,56170.39914893617,342.8493753409003 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,MKHL,Mai Khola Hydropower Limited,745.2,774.0,702.5,738.4,738.4,760.0,-21.600000000000023,,19145.0,13908646.4,181.0,71.5,9.594739667203434,-2.842105263157898,76843.3502762431,726.4897571167406 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,MKJC,Mailung Khola Jal Vidhyut Company Limited,529.0,529.0,512.2,518.0,518.0,520.0,-2.0,,13261.0,6936821.7,96.0,16.799999999999955,3.1758034026464945,-0.38461538461538464,72258.559375,523.0994419727019 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1291.0,1300.0,1287.0,1287.0,1287.0,1295.0,-8.0,,599.0,772509.0,21.0,13.0,1.0069713400464757,-0.6177606177606177,36786.142857142855,1289.6644407345575 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,MLBL,Mahalaxmi Bikas Bank Ltd.,378.0,381.5,375.1,375.4,375.4,377.2,-1.8000000000000114,,111714.0,42150519.4,194.0,6.399999999999977,1.693121693121687,-0.4772004241781579,217270.71855670103,377.3074046225182 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1415.0,1430.0,1381.8,1400.0,1400.0,1436.8,-36.799999999999955,,2686.0,3758348.0,70.0,48.200000000000045,3.4063604240282714,-2.5612472160356314,53690.68571428571,1399.2360387192853 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1820.0,1861.0,1820.0,1861.0,1861.0,1845.0,16.0,,805.0,1480311.8,24.0,41.0,2.2527472527472527,0.8672086720867209,61679.65833333333,1838.896645962733 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,MMF1,Mega Mutual Fund -1,9.51,9.79,9.32,9.41,9.41,9.68,-0.2699999999999996,,25393.0,241530.5,63.0,0.46999999999999886,4.942166140904299,-2.789256198347103,3833.8174603174602,9.511696136730595 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,537.0,544.0,537.0,538.1,538.1,535.0,3.1000000000000227,,5240.0,2827643.9,62.0,7.0,1.303538175046555,0.5794392523364529,45607.15967741935,539.6266984732824 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,MNBBL,Muktinath Bikas Bank Ltd.,386.0,386.0,378.0,379.0,379.0,381.0,-2.0,,36545.0,13870376.7,227.0,8.0,2.072538860103627,-0.5249343832020997,61102.98105726872,379.54239157203443 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,MNMF1,Muktinath Mutual Fund 1,9.72,9.95,9.72,9.86,9.86,9.9,-0.040000000000000924,,7750.0,76475.0,30.0,0.22999999999999865,2.366255144032908,-0.4040404040404133,2549.1666666666665,9.86774193548387 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,MPFL,Multipurpose Finance Company Limited,663.9,688.0,653.1,671.0,671.0,664.2,6.7999999999999545,,85211.0,57194526.1,258.0,34.89999999999998,5.256815785509863,1.0237880156579275,221684.20968992249,671.2105960498058 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,MSHL,Mid Solu Hydropower Limited,786.3,787.0,760.5,774.9,774.9,771.9,3.0,,433.0,334434.0,24.0,26.5,3.3702149306880327,0.388651379712398,13934.75,772.364896073903 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1290.7,1320.8,1290.7,1305.2,1305.2,1317.0,-11.799999999999955,,1212.0,1581507.2,45.0,30.09999999999991,2.3320678701479745,-0.8959757023538311,35144.60444444444,1304.8739273927392 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,NABBC,Narayani Development Bank Limited,1220.0,1220.0,1172.1,1173.0,1173.0,1199.6,-26.59999999999991,,7229.0,8520660.1,93.0,47.90000000000009,3.926229508196729,-2.2174058019339706,91620.00107526881,1178.677562595103 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,NABIL,Nabil Bank Limited,540.0,540.0,520.0,530.0,530.0,529.5,0.5,,51167.0,27168537.4,537.0,20.0,3.7037037037037033,0.09442870632672333,50593.17951582868,530.9777278323919 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,NABILD87,9% Nabil Debenture 2087,1145.0,1145.0,1145.0,1145.0,1145.0,1142.1,2.900000000000091,,25.0,28625.0,1.0,0.0,0.0,0.2539182208213021,28625.0,1145.0 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,792.0,796.0,781.0,791.7,791.7,792.0,-0.2999999999999545,,1550.0,1218718.6,31.0,15.0,1.893939393939394,-0.03787878787878214,39313.50322580645,786.2700645161291 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,NBF2,NABIL BALANCED FUND-2,10.0,10.2,10.0,10.01,10.01,10.0,0.009999999999999787,,44736.0,448605.0,17.0,0.1999999999999993,1.9999999999999927,0.09999999999999788,26388.529411764706,10.027829935622318 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,NBF3,Nabil Balanced Fund-3,9.81,10.0,9.81,9.97,9.97,10.0,-0.02999999999999936,,17100.0,170588.0,36.0,0.1899999999999995,1.9367991845056012,-0.2999999999999936,4738.555555555556,9.975906432748538 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,NBL,Nepal Bank Limited,279.4,282.4,277.5,278.0,278.0,279.4,-1.3999999999999773,,96704.0,27027997.4,348.0,4.899999999999977,1.7537580529706436,-0.501073729420178,77666.65919540229,279.4920313534083 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,NBLD85,Nabil Debenture 2085,1055.1,1055.1,1055.1,1055.1,1055.1,1053.0,2.099999999999909,,25.0,26377.5,1.0,0.0,0.0,0.1994301994301908,26377.5,1055.1 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,NBLD87,8.5% Nepal Bank Debenture 2087,1115.0,1115.0,1115.0,1115.0,1115.0,1113.0,2.0,,25.0,27875.0,1.0,0.0,0.0,0.17969451931716085,27875.0,1115.0 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1550.1,1579.9,1550.1,1579.9,1579.9,1572.0,7.900000000000091,,565.0,878779.0,28.0,29.800000000000182,1.9224566157022245,0.5025445292620923,31384.964285714286,1555.3610619469027 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,NFS,Nepal Finance Ltd.,626.0,626.0,615.0,617.0,617.0,619.7,-2.7000000000000455,,9531.0,5877586.7,108.0,11.0,1.7571884984025559,-0.4356946909795135,54422.099074074074,616.6810093379498 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,NGPL,Ngadi Group Power Ltd.,465.0,469.0,462.0,468.8,468.8,465.0,3.8000000000000114,,602653.0,280608813.9,874.0,7.0,1.5053763440860215,0.8172043010752713,321062.7161327231,465.6225288847811 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,NHDL,Nepal Hydro Developers Ltd.,641.0,655.0,641.0,655.0,655.0,640.0,15.0,,11203.0,7309235.8,59.0,14.0,2.1840873634945397,2.34375,123885.35254237287,652.4355797554226 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,NHPC,National Hydro Power Company Limited,313.0,334.5,310.8,331.2,331.2,310.5,20.69999999999999,,2854266.0,931941980.4,6269.0,23.69999999999999,7.571884984025555,6.6666666666666625,148658.79412984528,326.5084545028389 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1052.1,1052.1,1052.0,1052.0,1052.0,1053.7,-1.7000000000000455,,75.0,78902.6,2.0,0.09999999999990905,0.009504799923952957,-0.161336243712636,39451.3,1052.0346666666667 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,NIBLGF,NIBL Growth Fund,9.39,9.5,9.39,9.5,9.5,9.45,0.05000000000000071,,4500.0,42405.0,10.0,0.10999999999999943,1.171458998935031,0.5291005291005366,4240.5,9.423333333333334 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,NIBLSTF,NIBL Stable Fund,9.28,9.35,9.28,9.29,9.29,9.28,0.009999999999999787,,3800.0,35288.0,19.0,0.07000000000000028,0.7543103448275894,0.10775862068965288,1857.2631578947369,9.286315789473685 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,NIBSF2,NIBL Samriddhi Fund -2,9.41,9.53,9.34,9.45,9.45,9.47,-0.02000000000000135,,6731.0,63541.03,22.0,0.1899999999999995,2.019128586609984,-0.21119324181627613,2888.2286363636363,9.440057940870599 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,NICA,NIC Asia Bank Ltd.,363.0,372.0,363.0,370.0,370.0,369.1,0.8999999999999773,,70305.0,25821505.2,271.0,9.0,2.479338842975207,0.2438363587103704,95282.30701107011,367.2783614252187 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,NICAD2091,7% NIC ASIA Debenture 2091,1042.6,1055.0,1042.6,1050.1,1050.1,1043.9,6.199999999999818,,125.0,131317.5,5.0,12.400000000000091,1.1893343564166594,0.5939266213238642,26263.5,1050.54 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,NICBF,NIC Asia Balanced Fund,9.3,9.34,9.3,9.34,9.34,9.42,-0.08000000000000007,,200.0,1864.0,2.0,0.03999999999999915,0.4301075268817112,-0.8492569002123149,932.0,9.32 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,NICFC,NIC Asia Flexi CAP Fund,9.45,9.5,9.45,9.5,9.5,9.45,0.05000000000000071,,54826.0,519747.5,25.0,0.05000000000000071,0.5291005291005366,0.5291005291005366,20789.9,9.479945646226243 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,NICGF2,NIC ASIA Growth Fund-2,9.3,9.61,9.3,9.61,9.61,9.48,0.129999999999999,,3201.0,30264.48,25.0,0.3099999999999987,3.3333333333333193,1.3713080168776266,1210.5792,9.454695407685099 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,NICL,Nepal Insurance Co. Ltd.,508.9,508.9,500.5,501.1,501.1,502.5,-1.3999999999999773,,6567.0,3294871.9,75.0,8.399999999999977,1.65061898211829,-0.2786069651741248,43931.62533333333,501.7316735191107 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,610.0,615.0,600.1,608.0,608.0,615.0,-7.0,,10217.0,6184183.1,136.0,14.899999999999977,2.4426229508196684,-1.1382113821138211,45471.93455882353,605.2836546931584 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,NICSF,NIC Asia Select Fund 30,9.27,9.44,9.27,9.43,9.43,9.3,0.129999999999999,,9033.0,84993.91,16.0,0.16999999999999993,1.8338727076591146,1.3978494623655806,5312.119375,9.409267131628473 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,NIFRA,Nepal Infrastructure Bank Limited,269.9,271.0,266.0,267.8,267.8,269.0,-1.1999999999999886,,156458.0,42038782.3,765.0,5.0,1.8525379770285293,-0.4460966542750887,54952.656601307186,268.6905258919326 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,NIL,Neco Insurance Limited,630.1,640.0,626.0,640.0,640.0,635.0,5.0,,5887.0,3731879.9,46.0,14.0,2.2218695445167436,0.7874015748031495,81127.82391304348,633.918787158145 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,NIMB,Nepal Investment Mega Bank Limited,217.9,217.9,209.0,210.7,210.7,213.7,-3.0,,102396.0,21609023.2,411.0,8.900000000000006,4.084442404772834,-1.4038371548900328,52576.69878345499,211.0338606976835 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,164.0,164.0,157.8,160.8,160.8,163.3,-2.5,,1670.0,264403.6,10.0,6.199999999999989,3.780487804878042,-1.5309246785058173,26440.359999999997,158.32550898203593 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,NLG,NLG Insurance Company Ltd.,640.1,642.0,628.0,628.1,628.1,640.0,-11.899999999999977,,6811.0,4296229.2,94.0,14.0,2.1871582565224186,-1.8593749999999964,45704.56595744681,630.7780355307591 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,NLIC,Nepal Life Insurance Co. Ltd.,786.0,789.8,775.1,780.0,780.0,786.0,-6.0,,20786.0,16257691.3,202.0,14.699999999999932,1.8702290076335792,-0.7633587786259541,80483.6202970297,782.146218608679 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,NLICL,National Life Insurance Co. Ltd.,595.0,618.9,593.1,594.0,594.0,595.0,-1.0,,9412.0,5636959.4,64.0,25.799999999999955,4.336134453781505,-0.16806722689075632,88077.490625,598.9119634509137 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,NMB,NMB Bank Limited,252.0,254.0,248.4,248.4,248.4,251.0,-2.5999999999999943,,20999.0,5244161.0,122.0,5.599999999999994,2.2222222222222197,-1.035856573705177,42984.92622950819,249.73384446878424 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,NMB50,NMB 50,10.4,10.5,10.35,10.35,10.35,10.36,-0.009999999999999787,,1700.0,17770.0,3.0,0.15000000000000036,1.4423076923076956,-0.09652509652509447,5923.333333333333,10.452941176470588 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,NMBHF2,NMB Hybrid Fund L- II,9.98,9.99,9.82,9.85,9.85,9.99,-0.14000000000000057,,7700.0,75876.0,35.0,0.16999999999999993,1.7034068136272538,-1.4014014014014071,2167.885714285714,9.854025974025975 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,NMBMF,NMB Microfinance Bittiya Sanstha Ltd.,668.0,668.0,663.2,664.2,664.2,668.5,-4.2999999999999545,,1046.0,694935.2,13.0,4.7999999999999545,0.7185628742514902,-0.6432311144352961,53456.553846153845,664.3739961759081 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,NMFBS,National Laghubitta Bittiya Sanstha Limited,1150.0,1168.7,1146.0,1146.0,1146.0,1150.0,-4.0,,3037.0,3497079.3,46.0,22.700000000000045,1.9739130434782648,-0.34782608695652173,76023.46304347826,1151.491373065525 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,NMIC,Nepal Micro Insurance Company Limited,1218.0,1218.9,1185.0,1194.9,1194.9,1195.0,-0.09999999999990905,,8924.0,10691946.8,181.0,33.90000000000009,2.783251231527101,-0.008368200836812473,59071.52928176796,1198.1114746750336 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,624.3,638.7,624.3,635.0,635.0,632.0,3.0,,4571.0,2887570.5,63.0,14.400000000000091,2.3065833733781984,0.4746835443037975,45834.45238095238,631.7152701815795 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,NRIC,Nepal Reinsurance Company Limited,1040.0,1040.0,1006.0,1014.7,1014.7,1040.0,-25.299999999999955,,63825.0,64976318.7,677.0,34.0,3.2692307692307696,-2.4326923076923035,95976.83707533235,1018.0386792009401 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,NRM,Nepal Republic Media Limited,415.0,419.9,413.4,416.3,416.3,417.2,-0.8999999999999773,,12352.0,5145789.6,165.0,6.5,1.566265060240964,-0.2157238734419888,31186.603636363634,416.5956606217616 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,NRN,NRN Infrastructure and Development Limited,1615.0,1636.0,1608.0,1618.0,1618.0,1604.0,14.0,,126296.0,204945513.1,908.0,28.0,1.7337461300309598,0.8728179551122194,225710.91751101322,1622.7395412364604 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,NSIF2,NMB Sulav Investment Fund - 2,10.66,11.0,10.66,11.0,11.0,10.87,0.13000000000000078,,8400.0,90844.0,14.0,0.33999999999999986,3.189493433395871,1.1959521619135307,6488.857142857143,10.814761904761905 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,NSY,Nepal Life Samriddhi Lagani Yojana,9.53,9.88,9.35,9.88,9.88,9.72,0.16000000000000014,,16800.0,161260.0,65.0,0.5300000000000011,5.561385099685217,1.646090534979425,2480.923076923077,9.598809523809523 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,NTC,Nepal Doorsanchar Company Limited,870.4,887.3,869.9,870.0,870.0,880.0,-10.0,,12536.0,10992674.2,247.0,17.399999999999977,1.9990808823529387,-1.1363636363636365,44504.75384615384,876.8884971282705 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,700.0,700.0,687.0,694.8,694.8,694.0,0.7999999999999545,,2194.0,1514529.9,41.0,13.0,1.8571428571428572,0.11527377521613179,36939.75365853658,690.3053327256152 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,NWCL,Nepal Warehousing Company Limited ,820.0,860.0,820.0,854.0,854.0,829.7,24.299999999999955,,5651.0,4772874.3,86.0,40.0,4.878048780487805,2.928769434735441,55498.53837209302,844.6070253052557 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,NYADI,Nyadi Hydropower Limited,410.0,414.1,405.3,410.0,410.0,412.2,-2.1999999999999886,,5276.0,2161321.0,100.0,8.800000000000011,2.146341463414637,-0.5337214944201817,21613.21,409.6514404852161 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,OHL,Oriental Hotels Limited,707.0,714.0,700.0,701.0,701.0,714.9,-13.899999999999977,,6984.0,4898526.4,50.0,14.0,1.9801980198019802,-1.9443278780248954,97970.528,701.3926689576175 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,OMPL,Om Megashree Pharmaceuticals Limited,1255.0,1260.0,1240.9,1241.0,1241.0,1266.1,-25.09999999999991,,9195.0,11483905.9,200.0,19.09999999999991,1.5219123505976022,-1.982465839981037,57419.529500000004,1248.929407286569 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,PBD84,10.15% Prime Debenture 2084,1145.0,1145.0,1145.0,1145.0,1145.0,1145.0,0.0,,25.0,28625.0,1.0,0.0,0.0,0.0,28625.0,1145.0 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,PBD85,8.75 % Prime Debenture 2085,1067.9,1067.9,1067.9,1067.9,1067.9,1067.1,0.8000000000001819,,25.0,26697.5,1.0,0.0,0.0,0.07496954362292024,26697.5,1067.9 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,PCBL,Prime Commercial Bank Ltd.,246.0,249.8,243.0,245.5,245.5,247.5,-2.0,,65073.0,16012382.9,247.0,6.800000000000011,2.7642276422764276,-0.8080808080808081,64827.46113360324,246.06799901648918 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,PCIL,Palpa Cement Industries Limited,330.0,363.0,330.0,363.0,363.0,330.0,33.0,,410.0,147191.0,41.0,33.0,10.0,10.0,3590.0243902439024,359.00243902439024 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,PFL,Pokhara Finance Ltd.,395.5,400.0,390.5,393.0,393.0,396.0,-3.0,,6602.0,2609836.9,59.0,9.5,2.402022756005057,-0.7575757575757576,44234.52372881356,395.3100424113905 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,PHCL,Peoples Hydropower Company Limited,326.0,326.0,315.0,319.0,319.0,322.0,-3.0,,93493.0,29695148.3,447.0,11.0,3.374233128834356,-0.9316770186335404,66432.09910514542,317.61894794262673 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,PMHPL,Panchakanya Mai Hydropower Ltd,366.0,380.6,360.0,366.5,366.5,366.0,0.5,,37259.0,13563035.2,179.0,20.600000000000023,5.628415300546454,0.1366120218579235,75771.14636871508,364.02037628492445 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,PMLI,Prabhu Mahalaxmi Life Insurance Limited,481.0,487.7,477.0,482.0,482.0,485.0,-3.0,,7384.0,3559677.3,171.0,10.699999999999989,2.224532224532222,-0.6185567010309279,20816.826315789473,482.07980769230767 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,PPCL,Panchthar Power Compant Limited,399.1,421.0,399.1,415.0,415.0,407.0,8.0,,105458.0,43386886.6,208.0,21.899999999999977,5.487346529691801,1.9656019656019657,208590.80096153848,411.4138955792828 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,PPL,People's Power Limited,368.0,374.5,366.0,373.0,373.0,367.1,5.899999999999977,,61753.0,22877474.3,262.0,8.5,2.309782608695652,1.6071915009534123,87318.60419847329,370.4674153482422 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,PRIN,Prabhu Insurance Ltd.,690.0,696.0,689.1,694.0,694.0,695.3,-1.2999999999999545,,6305.0,4365552.7,51.0,6.899999999999977,0.9999999999999967,-0.18696965338702065,85599.0725490196,692.3953528945282 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,PROFL,Progressive Finance Limited,454.1,462.0,444.5,455.0,455.0,454.1,0.8999999999999773,,19065.0,8561343.2,126.0,17.5,3.8537767011671433,0.19819423034573383,67947.16825396825,449.0607500655651 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,PRSF,Prabhu Smart Fund,12.64,12.89,12.64,12.73,12.73,12.79,-0.05999999999999872,,56400.0,716764.0,23.0,0.25,1.9778481012658227,-0.46911649726347715,31163.652173913044,12.708581560283688 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,PRVU,Prabhu Bank Limited,208.0,212.7,208.0,209.0,209.0,211.0,-2.0,,86493.0,18135107.8,421.0,4.699999999999989,2.259615384615379,-0.9478672985781991,43076.26555819478,209.67139306071013 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,PSF,Prabhu Select Fund,12.0,12.18,12.0,12.18,12.18,12.2,-0.019999999999999574,,47435.0,572630.3,35.0,0.17999999999999972,1.4999999999999978,-0.16393442622950471,16360.865714285716,12.071894170970802 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,PURE,Pure Energy Limited,920.0,924.0,902.0,910.0,910.0,925.0,-15.0,,8067.0,7341669.3,156.0,22.0,2.391304347826087,-1.6216216216216217,47061.98269230769,910.0866865005578 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,RADHI,Radhi Bidyut Company Ltd,825.2,833.0,812.0,812.0,812.0,825.1,-13.100000000000023,,104467.0,85849822.2,318.0,21.0,2.5448376151236065,-1.5876863410495725,269967.9943396227,821.788911330851 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,RAWA,Rawa Energy Development Limited,680.0,695.0,661.0,670.0,670.0,669.0,1.0,,2042.0,1362178.0,43.0,34.0,5.0,0.14947683109118087,31678.558139534885,667.0803134182174 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,RBBF40,RBB Focus 40,9.56,9.73,9.5,9.6,9.6,9.6,0.0,,2200.0,21048.0,16.0,0.23000000000000043,2.405857740585778,0.0,1315.5,9.567272727272726 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,RBCL,Rastriya Beema Company Limited,15205.0,15550.0,15200.0,15550.0,15550.0,15251.0,299.0,,215.0,3299830.0,19.0,350.0,2.3018743834265045,1.960527178545669,173675.26315789475,15348.046511627907 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,RBCLPO,Rastriya Beema Company Limited Promoter Share,12600.0,12600.0,12600.0,12600.0,12600.0,12388.9,211.10000000000036,,20.0,252000.0,1.0,0.0,0.0,1.7039446601393213,252000.0,12600.0 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,RFPL,River Falls Power Limited,389.9,395.9,389.0,392.0,392.0,392.3,-0.30000000000001137,,77031.0,30207831.0,321.0,6.899999999999977,1.7696845344960188,-0.07647208768799678,94105.39252336448,392.1516142851579 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,RHGCL,Rapti Hydro And General Construction Limited,302.1,305.5,296.0,300.2,300.2,303.0,-2.8000000000000114,,60352.0,18108743.0,240.0,9.5,3.1446540880503147,-0.924092409240928,75453.09583333334,300.05207781018026 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,287.2,299.8,287.2,295.0,295.0,293.0,2.0,,49312.0,14593905.1,227.0,12.600000000000023,4.387186629526471,0.6825938566552902,64290.3308370044,295.9503792180402 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,RIDI,Ridi Power Company Limited,371.0,385.0,369.2,379.5,379.5,371.0,8.5,,1292336.0,491962986.4,2400.0,15.800000000000011,4.258760107816715,2.2911051212938007,204984.57766666665,380.67730559235366 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,RLEL,Ridge Line Energy Limited,872.6,941.0,872.6,941.0,941.0,855.5,85.5,,1960.0,1841999.0,196.0,68.39999999999998,7.838643135457252,9.994155464640562,9397.954081632653,939.7954081632653 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,RLFL,Reliance Finance Ltd.,467.0,467.0,448.0,455.5,455.5,457.9,-2.3999999999999773,,8357.0,3778244.2,63.0,19.0,4.068522483940043,-0.524131906529805,59972.130158730164,452.1053248773484 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,RMF1,RBB Mutual Fund 1,9.66,9.71,9.65,9.67,9.67,9.71,-0.040000000000000924,,10920.0,105784.4,14.0,0.0600000000000005,0.6211180124223654,-0.4119464469619044,7556.028571428571,9.687216117216117 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,RMF2,RBB Mutual Fund 2,10.03,10.4,10.03,10.4,10.4,10.22,0.17999999999999972,,198089.0,2059409.91,16.0,0.370000000000001,3.688933200398814,1.76125244618395,128713.119375,10.396387028053047 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,RNLI,Reliable Nepal Life Insurance Limited,465.1,473.5,465.1,466.0,466.0,468.0,-2.0,,9671.0,4514413.1,349.0,8.399999999999977,1.8060632122124225,-0.4273504273504274,12935.281088825213,466.79899700134416 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,705.0,705.0,690.0,702.0,702.0,703.1,-1.1000000000000227,,9170.0,6379436.4,93.0,15.0,2.127659574468085,-0.1564500071113672,68596.09032258065,695.6855398037078 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,RSML,Reliance Spinning Mills Limited,4775.4,5049.0,4611.0,4799.0,4799.0,4691.0,108.0,,94947.0,454439080.5,2155.0,438.0,9.172006533484106,2.302280963547218,210876.60348027843,4786.239486239691 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,RSY,Reliable Samriddhi Yojana,10.11,10.31,10.11,10.24,10.24,10.3,-0.0600000000000005,,38220.0,393255.8,39.0,0.20000000000000107,1.978239366963413,-0.5825242718446649,10083.482051282052,10.289267399267398 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,RURU,Ru Ru Jalbidhyut Pariyojana Limited,670.0,684.0,658.6,676.0,676.0,672.0,4.0,,20604.0,13864001.8,150.0,25.399999999999977,3.7910447761193997,0.5952380952380952,92426.67866666667,672.8791399728209 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SABBL,Salapa Bikas Bank Limited,1620.7,1699.0,1559.2,1610.0,1610.0,1589.0,21.0,,58338.0,95151687.9,1745.0,139.79999999999995,8.625902387857096,1.3215859030837005,54528.18790830946,1631.0413092666874 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SADBL,Shangrila Development Bank Ltd.,422.5,431.0,422.5,425.0,425.0,427.0,-2.0,,19442.0,8293088.5,124.0,8.5,2.0118343195266273,-0.468384074941452,66879.74596774194,426.55531838288243 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SAGAR,Sagar Distillery Limited,1920.0,1944.0,1900.0,1922.0,1922.0,1929.9,-7.900000000000091,,13507.0,25902187.1,214.0,44.0,2.2916666666666665,-0.4093476345924706,121038.25747663552,1917.6861701340047 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SAGF,Sanima Growth Fund,10.16,10.56,10.16,10.36,10.36,10.3,0.05999999999999872,,6800.0,70248.0,13.0,0.40000000000000036,3.9370078740157513,0.5825242718446477,5403.692307692308,10.330588235294117 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SAHAS,Sahas Urja Limited,622.1,634.0,622.1,623.5,623.5,622.1,1.3999999999999773,,76570.0,47812120.7,576.0,11.899999999999977,1.9128757434496027,0.2250442051117147,83007.15399305556,624.4236737625703 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SAIL,Shreenagar Agritech Industries Limited,1310.0,1310.0,1285.0,1296.0,1296.0,1320.0,-24.0,,97080.0,125973389.0,903.0,25.0,1.9083969465648856,-1.8181818181818181,139505.4141749723,1297.6245261639885 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SALICO,Sagarmatha Lumbini Insurance Co. Limited,615.0,615.0,606.0,607.0,607.0,614.9,-7.899999999999977,,17987.0,10914329.1,124.0,9.0,1.4634146341463417,-1.2847617498780253,88018.78306451613,606.7898537832879 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SANIMA,Sanima Bank Limited,351.0,354.0,350.0,350.0,350.0,351.9,-1.8999999999999773,,48496.0,17028653.5,181.0,4.0,1.1396011396011396,-0.5399261153736793,94080.95856353591,351.13521733751236 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SANVI,Sanvi Energy Limited,762.0,777.0,747.0,753.9,753.9,776.9,-23.0,,47082.0,35626581.3,472.0,30.0,3.937007874015748,-2.960483974771528,75480.04512711863,756.6921817255002 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SAPDBL,Saptakoshi Development Bank Ltd,870.0,875.0,837.9,858.0,858.0,879.0,-21.0,,36312.0,31063024.1,259.0,37.10000000000002,4.264367816091957,-2.3890784982935154,119934.45598455599,855.4478987662482 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SARBTM,Sarbottam Cement Limited,889.8,889.8,862.5,862.5,862.5,880.0,-17.5,,12919.0,11233133.4,94.0,27.299999999999955,3.0681051921780127,-1.9886363636363635,119501.41914893617,869.5048687978946 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SBCF,Sunrise Bluechip Fund,9.74,10.11,9.74,10.1,10.1,9.74,0.35999999999999943,,47660.0,466663.8,29.0,0.3699999999999992,3.7987679671457824,3.696098562628331,16091.855172413792,9.791519093579522 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SBD87,8.5% Sanima Debenture 2087,1078.2,1078.2,1078.0,1078.0,1078.0,1100.0,-22.0,,100.0,107807.5,3.0,0.20000000000004547,0.018549434242259827,-2.0,35935.833333333336,1078.075 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SBI,Nepal SBI Bank Limited,403.0,410.5,403.0,405.0,405.0,407.0,-2.0,,13821.0,5585008.3,85.0,7.5,1.8610421836228286,-0.4914004914004914,65705.98,404.09581795817957 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SBID2090,7% Nepal SBI Bank Debenture 2090,1060.0,1060.0,1060.0,1060.0,1060.0,1059.0,1.0,,25.0,26500.0,1.0,0.0,0.0,0.09442870632672333,26500.0,1060.0 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SBID83,10.25% Nepal SBI Bank Debenture 2083,1070.0,1075.0,1070.0,1075.0,1075.0,1085.0,-10.0,,250.0,268250.0,3.0,5.0,0.46728971962616817,-0.9216589861751152,89416.66666666667,1073.0 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SBL,Siddhartha Bank Limited,395.0,396.0,389.7,392.0,392.0,393.0,-1.0,,74863.0,29264493.4,243.0,6.300000000000011,1.5949367088607624,-0.2544529262086514,120430.01399176953,390.90730267288245 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SBLD2091,7.25% SBL Debenture 2091,1070.0,1070.0,1070.0,1070.0,1070.0,1069.0,1.0,,100.0,107000.0,1.0,0.0,0.0,0.09354536950420954,107000.0,1070.0 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SCB,Standard Chartered Bank Limited,655.0,657.6,648.0,651.0,651.0,655.5,-4.5,,8316.0,5434561.8,123.0,9.600000000000023,1.4656488549618354,-0.6864988558352403,44183.42926829268,653.50670995671 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SEF,Siddhartha Equity Fund,9.72,9.72,9.72,9.72,9.72,9.9,-0.17999999999999972,,185.0,1798.2,1.0,0.0,0.0,-1.8181818181818152,1798.2,9.72 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SFCL,Samriddhi Finance Company Limited,395.0,410.9,395.0,397.0,397.0,397.0,0.0,,5910.0,2342193.1,56.0,15.899999999999977,4.025316455696197,0.0,41824.87678571429,396.31016920473775 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SFEF,Sunrise Focused Equity Fund,10.05,10.1,10.05,10.1,10.1,10.05,0.049999999999998934,,2600.0,26197.0,12.0,0.049999999999998934,0.49751243781093457,0.49751243781093457,2183.0833333333335,10.07576923076923 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SFMF,Sunrise First Mutual Fund,10.7,10.8,10.7,10.72,10.72,10.71,0.009999999999999787,,1225.0,13184.25,6.0,0.10000000000000142,0.9345794392523498,0.09337068160597373,2197.375,10.76265306122449 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SGHC,Swet-Ganga Hydropower & Construction Limited ,407.0,407.0,397.0,398.1,398.1,408.7,-10.599999999999966,,66654.0,26730450.0,361.0,10.0,2.457002457002457,-2.593589429899674,74045.567867036,401.03294625978936 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SGIC,Sanima GIC Insurance Limited,487.0,496.0,487.0,493.9,493.9,495.7,-1.8000000000000114,,14010.0,6882808.9,117.0,9.0,1.8480492813141685,-0.363122856566474,58827.4264957265,491.27829407566026 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SHEL,Singati Hydro Energy Limited,325.1,333.0,325.1,329.0,329.0,329.0,0.0,,170408.0,56195601.5,647.0,7.899999999999977,2.430021531836351,0.0,86855.64374034003,329.77091157692126 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SHINE,Shine Resunga Development Bank Ltd.,408.0,415.0,408.0,413.0,413.0,413.0,0.0,,13327.0,5502634.4,89.0,7.0,1.715686274509804,0.0,61827.35280898877,412.89370450964213 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SHINED,Shine Resunga Debenture,1120.0,1120.0,1120.0,1120.0,1120.0,1125.0,-5.0,,10.0,11200.0,1.0,0.0,0.0,-0.4444444444444444,11200.0,1120.0 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SHIVM,SHIVAM CEMENTS LTD,687.5,692.9,683.2,688.0,688.0,685.0,3.0,,275103.0,189239091.7,951.0,9.699999999999932,1.410909090909081,0.43795620437956206,198989.58117770767,687.884507620782 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SHL,Soaltee Hotel Limited,500.1,509.0,500.0,508.0,508.0,501.0,7.0,,38220.0,19328074.6,148.0,9.0,1.7996400719856027,1.3972055888223553,130595.09864864867,505.7057718472005 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1550.0,1550.0,1534.0,1545.0,1545.0,1551.0,-6.0,,530.0,816915.0,13.0,16.0,1.032258064516129,-0.3868471953578337,62839.61538461538,1541.3490566037735 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SHPC,Sanima Mai Hydropower Ltd.,530.0,533.8,523.7,528.9,528.9,530.0,-1.1000000000000227,,81688.0,43141081.9,266.0,10.099999999999909,1.9056603773584733,-0.20754716981132507,162184.51842105263,528.1201877876799 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SICL,Shikhar Insurance Co. Ltd.,640.0,640.0,629.0,634.0,634.0,639.3,-5.2999999999999545,,7746.0,4901808.7,66.0,11.0,1.7187500000000002,-0.8290317534803622,74269.8287878788,632.8180609346759 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SIFC,Shree Investment Finance Co. Ltd.,556.1,556.2,545.3,556.0,556.0,564.9,-8.899999999999977,,7215.0,3992096.9,44.0,10.900000000000091,1.9600791224600054,-1.5755000885112371,90729.47499999999,553.3051836451837 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SIGS2,Siddhartha Investment Growth Scheme - 2,10.07,10.07,10.07,10.07,10.07,10.06,0.009999999999999787,,100.0,1007.0,1.0,0.0,0.0,0.09940357852882492,1007.0,10.07 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SIGS3,Siddhartha Investment Growth Scheme 3,10.26,10.61,10.26,10.5,10.5,10.38,0.11999999999999922,,11100.0,116045.0,15.0,0.34999999999999964,3.4113060428849864,1.156069364161842,7736.333333333333,10.454504504504504 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SIKLES,Sikles Hydropower Limited,615.0,618.9,605.2,611.2,611.2,613.0,-1.7999999999999545,,10361.0,6345375.9,96.0,13.699999999999932,2.2276422764227535,-0.2936378466557838,66097.66562500001,612.4289064762089 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SINDU,Sindhu Bikash Bank Ltd,750.1,774.8,735.1,758.2,758.2,761.0,-2.7999999999999545,,18978.0,14275649.2,214.0,39.69999999999993,5.292627649646704,-0.36793692509854853,66708.64112149533,752.2209505743492 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SIPD,Shikhar power Development Limited,312.1,343.9,312.1,343.9,343.9,312.7,31.19999999999999,,230.0,77502.0,23.0,31.799999999999955,10.189041973726354,9.977614326830825,3369.6521739130435,336.96521739130435 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,312.2,336.0,312.2,324.5,324.5,318.2,6.300000000000011,,41652.0,13630183.0,245.0,23.80000000000001,7.6233183856502285,1.9798868636077975,55633.4,327.23958033227694 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SJLIC,SuryaJyoti Life Insurance Company Limited,440.0,448.4,440.0,445.0,445.0,445.0,0.0,,23952.0,10635983.3,205.0,8.399999999999977,1.909090909090904,0.0,51882.84536585366,444.054078991316 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,774.0,778.0,770.0,772.0,772.0,774.0,-2.0,,10189.0,7877599.0,122.0,8.0,1.03359173126615,-0.2583979328165375,64570.483606557376,773.1474138777113 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SKHEL,Suryakunda Hydro Electric Limited,826.4,891.2,826.4,891.2,891.2,810.2,81.0,,1050.0,934170.0,105.0,64.80000000000007,7.841239109390134,9.997531473710195,8896.857142857143,889.6857142857143 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SKHL,Super Khudi Hydropower Limited,1055.8,1138.6,1055.8,1138.6,1138.6,1035.1,103.5,,50391.0,56884333.4,4281.0,82.79999999999995,7.842394392877434,9.999033909767173,13287.627516935296,1128.8589906927823 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,816.3,847.0,816.3,832.2,832.2,831.0,1.2000000000000455,,4029.0,3363568.4,89.0,30.700000000000045,3.7608722283474267,0.14440433212996936,37792.90337078652,834.8395135269297 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1348.0,1348.0,1253.0,1322.9,1322.9,1323.0,-0.09999999999990905,,5049.0,6483853.2,76.0,95.0,7.047477744807122,-0.007558578987143542,85313.85789473685,1284.1856209150328 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SLCF,Sanima Large Cap Fund,9.8,10.05,9.8,10.05,10.05,9.96,0.08999999999999986,,4000.0,39905.8,13.0,0.25,2.551020408163265,0.9036144578313239,3069.6769230769232,9.976450000000002 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,790.0,799.0,786.1,788.0,788.0,791.5,-3.5,,3629.0,2870146.4,92.0,12.899999999999977,1.6329113924050602,-0.4421983575489577,31197.24347826087,790.8918159272527 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SMB,Support Microfinance Bittiya Sanstha Ltd.,1836.0,1836.0,1803.6,1811.0,1811.0,1836.0,-25.0,,486.0,880909.0,12.0,32.40000000000009,1.764705882352946,-1.3616557734204793,73409.08333333333,1812.5699588477366 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1703.1,1736.0,1702.0,1734.0,1734.0,1735.0,-1.0,,344.0,589924.0,15.0,34.0,1.9963595795901592,-0.05763688760806917,39328.26666666667,1714.8953488372092 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SMH,Super Mai Hydropower Limited,603.5,615.0,600.0,600.0,600.0,610.0,-10.0,,26482.0,15964929.4,191.0,15.0,2.4855012427506216,-1.639344262295082,83586.01780104713,602.8596556151348 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SMHL,Super Madi Hydropower Limited,510.0,511.0,504.0,505.0,505.0,505.0,0.0,,86610.0,43902949.6,358.0,7.0,1.3725490196078431,0.0,122633.9374301676,506.90393257129665 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SMJC,Sagarmatha Jalabidhyut Company Limited,511.9,511.9,495.1,499.4,499.4,501.9,-2.5,,34014.0,16956983.1,259.0,16.799999999999955,3.2818909943348227,-0.49810719266786213,65470.97722007723,498.5295201975658 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,870.1,875.0,855.0,860.0,860.0,878.9,-18.899999999999977,,3757.0,3241376.9,50.0,20.0,2.2985863693828295,-2.150415291842073,64827.538,862.756694170881 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SNLI,Sun Nepal Life Insurance Company Limited,466.0,466.0,457.1,458.2,458.2,464.0,-5.800000000000011,,18982.0,8732070.3,381.0,8.899999999999977,1.9098712446351882,-1.2500000000000024,22918.819685039372,460.0184543251502 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SOHL,Solu Hydropower Limited,770.0,787.0,735.0,752.1,752.1,769.0,-16.899999999999977,,384582.0,292975067.6,13919.0,52.0,6.753246753246753,-2.197659297789334,21048.571564049143,761.8013001128498 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SONA,Sonapur Minerals And Oil Limited,451.5,465.3,451.1,457.0,457.0,460.3,-3.3000000000000114,,69791.0,32089759.8,466.0,14.199999999999989,3.145071982281282,-0.716923745383448,68862.14549356223,459.7979653536989 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SPC,Samling Power Company Limited,487.3,505.0,487.3,497.0,497.0,497.0,0.0,,5331.0,2627779.9,61.0,17.69999999999999,3.6322593884670606,0.0,43078.35901639344,492.92438566873005 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SPDL,Synergy Power Development Ltd.,427.1,427.1,414.1,425.0,425.0,418.8,6.199999999999989,,85380.0,36049331.8,263.0,13.0,3.0437836572231327,1.4804202483285551,137069.70266159694,422.22220426329346 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SPHL,Sayapatri Hydropower Limited,528.1,551.9,528.1,534.0,534.0,538.5,-4.5,,7198.0,3888224.2,76.0,23.799999999999955,4.5067222117023205,-0.8356545961002786,51160.84473684211,540.1811892192276 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SPIL,Siddhartha Premier Insurance Limited,705.7,754.0,705.7,754.0,754.0,720.0,34.0,,5842.0,4223679.7,50.0,48.299999999999955,6.844268102593164,4.722222222222222,84473.594,722.9852276617597 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SPL,Shuvam Power Limited,711.0,745.4,711.0,725.0,725.0,724.9,0.10000000000002274,,3950.0,2859936.6,62.0,34.39999999999998,4.83825597749648,0.01379500620775593,46128.00967741936,724.034582278481 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SRLI,Sanima Reliance Life Insurance Limited,402.0,405.9,400.0,400.2,400.2,402.0,-1.8000000000000114,,37872.0,15290721.7,257.0,5.899999999999977,1.4676616915422829,-0.44776119402985354,59496.97159533074,403.74740441487114 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SSHL,Shiva Shree Hydropower Ltd,223.3,228.0,222.0,227.0,227.0,223.3,3.6999999999999886,,403448.0,91206161.6,1100.0,6.0,2.6869682042095833,1.656963725929238,82914.69236363636,226.06670896868988 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,STC,Salt Trading Corporation,5677.0,5795.0,5677.0,5720.0,5720.0,5790.0,-70.0,,2752.0,15893771.0,33.0,118.0,2.0785626211026953,-1.2089810017271159,481629.42424242425,5775.352834302325 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2700.0,2700.0,2650.1,2658.0,2658.0,2700.0,-42.0,,310.0,824566.0,23.0,49.90000000000009,1.8481481481481516,-1.5555555555555556,35850.69565217391,2659.8903225806453 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,747.0,747.0,738.1,738.1,738.1,750.0,-11.899999999999977,,4597.0,3405857.7,55.0,8.899999999999977,1.1914323962516702,-1.5866666666666636,61924.685454545455,740.887035022841 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,702.0,702.0,676.0,676.0,676.0,688.8,-12.799999999999955,,5422.0,3677289.0,66.0,26.0,3.7037037037037033,-1.858304297328681,55716.5,678.2163408336407 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,SYPNL,SY Panel Nepal Limited,1849.0,1860.0,1820.0,1841.0,1841.0,1849.0,-8.0,,174910.0,320898520.5,1968.0,40.0,2.1633315305570577,-0.4326663061114116,163058.1913109756,1834.6493653879138 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,TAMOR,Sanima Middle Tamor Hydropower Limited,452.5,459.0,449.0,454.0,454.0,443.7,10.300000000000011,,97040.0,43988740.0,546.0,10.0,2.209944751381215,2.321388325445123,80565.45787545787,453.30523495465786 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,TPC,Terhathum Power Company Limited,386.1,397.0,385.0,390.0,390.0,392.6,-2.6000000000000227,,52581.0,20518194.5,206.0,12.0,3.108003108003108,-0.6622516556291448,99602.8859223301,390.22069759038436 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,TRH,Taragaon Regency Hotel Limited,760.0,760.0,750.4,755.9,755.9,765.0,-9.100000000000023,,664.0,501025.9,9.0,9.600000000000023,1.263157894736845,-1.1895424836601336,55669.544444444444,754.5570783132531 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,TSHL,Three Star Hydropower Limited,690.0,697.0,677.1,682.0,682.0,695.0,-13.0,,3760.0,2575856.5,72.0,19.899999999999977,2.8840579710144896,-1.870503597122302,35775.78472222222,685.0682180851064 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,TTL,Trade Tower Limited,860.1,879.8,855.0,860.0,860.0,870.0,-10.0,,27952.0,24186721.0,504.0,24.799999999999955,2.883385652831061,-1.1494252873563218,47989.52579365079,865.2948268460218 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,TVCL,Trishuli Jal Vidhyut Company Limited ,578.0,606.0,566.5,581.0,581.0,584.0,-3.0,,12244.0,7107913.8,103.0,39.5,6.833910034602077,-0.5136986301369862,69008.87184466019,580.5221986278993 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,UAIL,United Ajod Insurance Limited,457.0,469.2,456.0,467.9,467.9,466.0,1.8999999999999773,,10140.0,4690690.2,119.0,13.199999999999989,2.8884026258205666,0.40772532188840716,39417.56470588235,462.59272189349116 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,UHEWA,Upper Hewakhola Hydropower Company Limited,595.0,599.0,592.8,599.0,599.0,599.0,0.0,,11120.0,6632905.2,108.0,6.2000000000000455,1.0420168067226967,0.0,61415.78888888889,596.4842805755396 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,3008.6,3290.0,2948.5,3290.0,3290.0,3070.0,220.0,,6052.0,18228445.8,174.0,341.5,11.350794389417004,7.166123778501629,104761.1827586207,3011.9705551883676 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,ULHC,Upper Lohore Khola Hydropower Company Limited,530.0,540.0,526.0,537.0,537.0,530.0,7.0,,47431.0,25267714.7,215.0,14.0,2.6415094339622645,1.3207547169811322,117524.25441860464,532.7257426577554 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,UMHL,United Modi Hydropower Ltd.,630.0,649.0,630.0,639.0,639.0,637.5,1.5,,75651.0,47880832.9,353.0,19.0,3.015873015873016,0.2352941176470588,135639.75325779038,632.9173824536358 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,UMRH,United IDI Mardi RB Hydropower Limited.,540.2,554.0,540.2,550.1,550.1,543.1,7.0,,31413.0,17315352.9,118.0,13.799999999999955,2.554609403924464,1.288897072362364,146740.2788135593,551.2161493649126 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,UNHPL,Union Hydropower Limited,530.0,530.0,512.0,521.0,521.0,525.0,-4.0,,77259.0,39859204.5,242.0,18.0,3.3962264150943398,-0.7619047619047619,164707.45661157026,515.9166504873218 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,UNL,Unilever Nepal Limited,46900.0,46900.0,46600.0,46700.0,46700.0,47100.0,-400.0,,70.0,3270000.0,7.0,300.0,0.6396588486140725,-0.8492569002123143,467142.85714285716,46714.28571428572 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1578.0,1585.0,1550.0,1552.0,1552.0,1610.0,-58.0,,3574.0,5601779.9,106.0,35.0,2.2179974651457544,-3.602484472049689,52846.98018867925,1567.3698656966985 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,UPCL,UNIVERSAL POWER COMPANY LTD,385.0,395.0,385.0,392.0,392.0,385.0,7.0,,129904.0,50920225.0,503.0,10.0,2.5974025974025974,1.8181818181818181,101233.05168986083,391.98350320236483 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,UPPER,Upper Tamakoshi Hydropower Ltd,213.0,217.2,209.5,217.0,217.0,213.0,4.0,,362753.0,78143198.1,1369.0,7.699999999999989,3.6150234741783986,1.8779342723004695,57080.49532505478,215.41709675729766 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,USHEC,Upper Solu Hydro Electric Company Limited,510.0,515.0,500.1,507.0,507.0,507.5,-0.5,,15556.0,7896031.3,135.0,14.899999999999977,2.921568627450976,-0.09852216748768472,58489.12074074074,507.5875096425816 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,USHL,Upper Syange Hydropower Limited,710.0,711.0,690.0,698.0,698.0,700.0,-2.0,,997.0,693803.8,26.0,21.0,2.9577464788732395,-0.2857142857142857,26684.761538461542,695.8914744232699 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1387.0,1400.0,1355.0,1387.7,1387.7,1387.0,0.7000000000000455,,3182.0,4358218.2,64.0,45.0,3.2444124008651762,0.05046863734679491,68097.159375,1369.6474544311754 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,765.4,780.0,765.4,780.0,780.0,781.0,-1.0,,4685.0,3614085.1,299.0,14.600000000000023,1.907499346746802,-0.12804097311139565,12087.241137123747,771.4162433297759 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,VLUCL,Vision Lumbini Urja Company Limited ,527.6,545.0,522.0,540.0,540.0,538.0,2.0,,6771.0,3631697.2,89.0,23.0,4.359363153904472,0.37174721189591076,40805.58651685393,536.3605375867671 +2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1510.0,1542.0,1510.0,1515.2,1515.2,1514.0,1.2000000000000455,,468.0,712434.4,20.0,32.0,2.119205298013245,0.07926023778071635,35621.72,1522.2957264957265 From 4b813aa9f29c0dad2c505a8d7323c6da36b7003b Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Tue, 14 Apr 2026 06:15:23 +0000 Subject: [PATCH 3/9] Update market data (2026-04-14 12:00:13 NPT) [run:24384032553-1] --- .../2026/04/market_summary_2026-04-13.csv | 1 + data/nepse/2026/04/today_price_2026-04-13.csv | 342 ++++++++++++++++++ 2 files changed, 343 insertions(+) diff --git a/data/nepse/2026/04/market_summary_2026-04-13.csv b/data/nepse/2026/04/market_summary_2026-04-13.csv index d4b2dbe..b9c2aa7 100644 --- a/data/nepse/2026/04/market_summary_2026-04-13.csv +++ b/data/nepse/2026/04/market_summary_2026-04-13.csv @@ -10,3 +10,4 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-04-13T09:15:21+00:00,2026-04-13T15:00:21+05:45,2026-04-13,15:00:21,1776071721,0,9,15,CLOSE,,,,,,,,,, 2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,CLOSE,,,,,,,,,, 2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,CLOSE,,,,,,,,,, +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,CLOSE,,,,,,,,,, diff --git a/data/nepse/2026/04/today_price_2026-04-13.csv b/data/nepse/2026/04/today_price_2026-04-13.csv index 25b5144..2988c0d 100644 --- a/data/nepse/2026/04/today_price_2026-04-13.csv +++ b/data/nepse/2026/04/today_price_2026-04-13.csv @@ -3293,3 +3293,345 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,765.4,780.0,765.4,780.0,780.0,781.0,-1.0,,4685.0,3614085.1,299.0,14.600000000000023,1.907499346746802,-0.12804097311139565,12087.241137123747,771.4162433297759 2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,VLUCL,Vision Lumbini Urja Company Limited ,527.6,545.0,522.0,540.0,540.0,538.0,2.0,,6771.0,3631697.2,89.0,23.0,4.359363153904472,0.37174721189591076,40805.58651685393,536.3605375867671 2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,nepse_official,CLOSE,2026-04-13,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1510.0,1542.0,1510.0,1515.2,1515.2,1514.0,1.2000000000000455,,468.0,712434.4,20.0,32.0,2.119205298013245,0.07926023778071635,35621.72,1522.2957264957265 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,980.0,1000.0,980.0,996.9,996.9,998.0,-1.1000000000000227,,1637.0,1611839.2,44.0,20.0,2.0408163265306123,-0.1102204408817658,36632.70909090909,984.6299328039096 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,ADBL,Agricultural Development Bank Limited,317.0,318.0,313.1,315.3,315.3,316.5,-1.1999999999999886,,60185.0,18980234.6,204.0,4.899999999999977,1.5457413249211285,-0.37914691943127604,93040.36568627451,315.3648683226718 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,ADBLD83,10.35% Agricultural Bank Debenture 2083,1056.9,1056.9,1056.9,1056.9,1056.9,1055.0,1.900000000000091,,50.0,52845.0,1.0,0.0,0.0,0.18009478672986642,52845.0,1056.9 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,AHL,Asian Hydropower Limited,525.3,568.0,515.1,550.2,550.2,536.0,14.200000000000045,,14939.0,7998197.7,162.0,52.89999999999998,10.070435941366835,2.649253731343292,49371.59074074074,535.3904344333623 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,AHPC,Arun Valley Hydropower Development Co. Ltd.,295.8,295.8,288.0,290.3,290.3,290.0,0.30000000000001137,,123539.0,35991002.3,530.0,7.800000000000011,2.6369168356998007,0.10344827586207289,67907.55150943395,291.3331199054549 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,406.0,411.0,399.0,401.6,401.6,406.0,-4.399999999999977,,963143.0,388142142.6,1230.0,12.0,2.955665024630542,-1.0837438423645265,315562.71756097564,402.9953419170362 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,AKPL,Arun Kabeli Power Ltd.,275.0,281.0,272.0,278.0,278.0,276.0,2.0,,158325.0,43893341.5,477.0,9.0,3.272727272727273,0.7246376811594203,92019.58385744235,277.2356955629244 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1138.7,1184.6,1128.5,1147.9,1147.9,1161.9,-14.0,,16795.0,19195512.0,261.0,56.09999999999991,4.926670764907342,-1.2049229709957827,73546.02298850575,1142.9301577850551 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,ALICL,Asian Life Insurance Co. Limited,461.0,469.6,460.3,463.8,463.8,469.8,-6.0,,14887.0,6875027.6,111.0,9.300000000000011,2.017353579175708,-1.2771392081736908,61937.18558558558,461.814173439914 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,6240.8,6492.0,6240.8,6465.0,6465.0,6368.1,96.89999999999964,,492.0,3125051.2,48.0,251.19999999999982,4.0251249839764105,1.5216469590615667,65105.23333333334,6351.730081300813 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,API,Api Power Company Ltd.,351.0,354.0,345.0,348.2,348.2,351.0,-2.8000000000000114,,382840.0,133726246.8,920.0,9.0,2.564102564102564,-0.797720797720801,145354.61608695652,349.3006133110438 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1174.8,1198.0,1160.0,1163.1,1163.1,1198.7,-35.600000000000136,,6895.0,8089782.3,116.0,38.0,3.234593122233572,-2.9698840410444762,69739.5025862069,1173.2824220449602 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,BANDIPUR,Bandipur Cablecar and Tourism Limited,900.0,910.0,884.2,889.0,889.0,902.1,-13.100000000000023,,56402.0,50351646.2,1041.0,25.799999999999955,2.8666666666666614,-1.4521671655027184,48368.536215177715,892.7280273749159 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,BARUN,Barun Hydropower Co. Ltd.,375.1,375.1,367.0,369.9,369.9,367.8,2.099999999999966,,103996.0,38422381.6,305.0,8.100000000000023,2.159424153559057,0.5709624796084736,125975.02163934427,369.46018693026656 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,BBC,Bishal Bazar Company Limited,4775.0,4931.0,4775.0,4851.1,4851.1,4857.0,-5.899999999999636,,472.0,2300885.9,37.0,156.0,3.2670157068062826,-0.12147416100472795,62186.105405405404,4874.7582627118645 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,BEDC,Bhugol Energy Development Company Limited,459.8,467.0,442.1,464.0,464.0,450.8,13.199999999999989,,21661.0,9877968.8,217.0,24.899999999999977,5.415397999130051,2.928127772848267,45520.5935483871,456.0255205207516 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,BFC,Best Finance Company Ltd.,468.0,470.0,465.0,465.7,465.7,470.0,-4.300000000000011,,12162.0,5683807.9,113.0,5.0,1.0683760683760684,-0.914893617021279,50299.184955752215,467.34154744285485 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,BGWT,Bhagawati Hydropower Development Company Limited,731.0,753.0,730.0,753.0,753.0,733.0,20.0,,4454.0,3282273.2,60.0,23.0,3.146374829001368,2.728512960436562,54704.55333333334,736.9270767849125 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,BHCL,Bikash Hydropower Company Limited,561.1,568.7,550.0,557.0,557.0,562.0,-5.0,,33162.0,18427215.6,533.0,18.700000000000045,3.332739262163615,-0.8896797153024912,34572.63714821764,555.6726252940113 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,BHDC,Bindhyabasini Hydropower Development Company Limited,485.0,493.6,470.0,488.8,488.8,475.8,13.0,,118691.0,57582530.8,392.0,23.600000000000023,4.865979381443304,2.73224043715847,146894.2112244898,485.14656376641864 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,BHL,Balephi Hydropower Limited,230.0,232.9,226.0,231.1,231.1,230.0,1.0999999999999943,,338493.0,77906711.7,1059.0,6.900000000000006,3.000000000000002,0.47826086956521496,73566.3,230.1575267435368 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,BHPL,Barahi Hydropower Public Limited,569.9,569.9,555.0,559.9,559.9,560.0,-0.10000000000002274,,8213.0,4584414.5,76.0,14.899999999999977,2.614493770836985,-0.01785714285714692,60321.24342105263,558.1900036527456 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,BJHL,Bhujung Hydropower Limited,1168.0,1305.0,1097.6,1240.0,1240.0,1191.8,48.200000000000045,,85733.0,104278929.3,3647.0,207.4000000000001,17.7568493150685,4.044302735358285,28593.070825335893,1216.321944875369 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,350.0,357.0,350.0,353.0,353.0,350.0,3.0,,16199.0,5721784.7,120.0,7.0,2.0,0.8571428571428572,47681.53916666667,353.2183900240756 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,BNL,Bottlers Nepal (Balaju) Limited,15620.0,15620.0,15620.0,15620.0,15620.0,15369.0,251.0,,20.0,312400.0,1.0,0.0,0.0,1.633157655019845,312400.0,15620.0 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,BNT,Bottlers Nepal (Terai) Limited,11800.0,11800.0,11800.0,11800.0,11800.0,11800.0,0.0,,10.0,118000.0,1.0,0.0,0.0,0.0,118000.0,11800.0 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,BPCL,Butwal Power Company Limited,737.4,737.4,710.2,714.9,714.9,723.0,-8.100000000000023,,25403.0,18157061.6,150.0,27.199999999999932,3.688635747219953,-1.120331950207472,121047.07733333335,714.7605243475181 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,BUNGAL,Bungal Hydro Limited,610.8,623.0,600.0,615.0,615.0,622.9,-7.899999999999977,,17249.0,10574650.9,351.0,23.0,3.765553372626065,-1.2682613581634254,30127.210541310542,613.0587802191432 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,C30MF,Citizens Super 30 Mutual Fund,10.01,10.19,10.0,10.19,10.19,10.01,0.17999999999999972,,73423.0,738547.14,17.0,0.1899999999999995,1.8981018981018931,1.7982017982017953,43443.949411764705,10.058798196750338 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,918.0,925.0,905.0,912.0,912.0,918.0,-6.0,,32284.0,29397488.4,423.0,20.0,2.178649237472767,-0.6535947712418301,69497.6085106383,910.5900260190806 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,CBLD88,Civil Bank Debenture 2088,1300.0,1300.0,1290.0,1290.0,1290.0,1325.0,-35.0,,135.0,175150.0,3.0,10.0,0.7692307692307693,-2.6415094339622645,58383.333333333336,1297.4074074074074 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,CFCL,Central Finance Co. Ltd.,529.0,530.0,522.0,528.1,528.1,529.9,-1.7999999999999545,,8362.0,4410917.2,60.0,8.0,1.5122873345935728,-0.33968673334590577,73515.28666666667,527.4954795503469 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,CGH,Chandragiri Hills Limited,830.0,835.0,822.3,827.0,827.0,826.0,1.0,,10739.0,8884782.9,151.0,12.700000000000045,1.5301204819277163,0.12106537530266344,58839.62185430464,827.3380109879878 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,CHCL,Chilime Hydropower Company Limited,502.8,502.8,490.3,495.4,495.4,493.0,2.3999999999999773,,29632.0,14625996.3,193.0,12.5,2.486077963404932,0.4868154158214964,75782.36424870466,493.58788809395253 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,CHDC,CEDB Holdings Limited,2449.9,2470.0,2405.1,2470.0,2470.0,2449.9,20.09999999999991,,26743.0,64821564.2,260.0,64.90000000000009,2.649087717866039,0.8204416506796158,249313.70846153848,2423.870328684142 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,CHL,Chhyangdi Hydropower Ltd.,299.9,303.0,298.5,299.0,299.0,300.9,-1.8999999999999773,,44381.0,13323490.0,165.0,4.5,1.5005001667222408,-0.6314390162844724,80748.42424242424,300.2070705932719 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,CIT,Citizen Investment Trust,1785.0,1802.0,1785.0,1796.0,1796.0,1793.0,3.0,,7086.0,12727827.6,110.0,17.0,0.9523809523809524,0.16731734523145567,115707.52363636364,1796.1935647756138 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,CITY,City Hotel Limited,474.0,479.0,468.1,473.4,473.4,474.0,-0.6000000000000227,,4563.0,2147129.0,95.0,10.899999999999977,2.299578059071725,-0.12658227848101744,22601.35789473684,470.55204909051065 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,CIZBD86,10.25% Citizens Bank Debenture 2086,1222.0,1222.0,1222.0,1222.0,1222.0,1198.5,23.5,,25.0,30550.0,1.0,0.0,0.0,1.9607843137254901,30550.0,1222.0 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,CIZBD90,10% Citizens Bank Debenture 2090,1216.0,1240.3,1216.0,1240.3,1240.3,1216.0,24.299999999999955,,35.0,42803.0,2.0,24.299999999999955,1.998355263157891,1.998355263157891,21401.5,1222.942857142857 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,CKHL,Chirkhwa Hydropower Limited ,687.1,730.0,674.0,714.0,714.0,700.0,14.0,,6803.0,4761498.3,86.0,56.0,8.150196477950807,2.0,55366.259302325576,699.9115537262971 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,CLI,Citizen Life Insurance Company Limited,468.5,468.5,461.1,466.0,466.0,468.5,-2.5,,11890.0,5532518.9,260.0,7.399999999999977,1.5795090715047977,-0.5336179295624333,21278.918846153847,465.3085702270816 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,CMF2,CITIZENS MUTUAL FUND 2,10.3,10.42,10.23,10.42,10.42,10.21,0.20999999999999908,,26360.0,270599.2,5.0,0.1899999999999995,1.8446601941747525,2.056807051909883,54119.840000000004,10.265523520485585 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,CORBL,Corporate Development Bank Limited,1831.7,1897.0,1795.0,1823.0,1823.0,1869.0,-46.0,,2100.0,3871306.9,57.0,102.0,5.568597477752907,-2.4612092027822365,67917.6649122807,1843.4794761904761 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,CREST,Crest Micro Life Insurance Limited,1338.9,1365.5,1275.0,1289.0,1289.0,1312.8,-23.799999999999955,,10445.0,13463015.0,198.0,90.5,6.759280005975053,-1.8129189518586195,67995.02525252526,1288.9435136428913 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,CSY,Citizens Santulit Yojana,9.35,9.53,9.35,9.4,9.4,9.54,-0.1399999999999988,,14960.0,140673.6,63.0,0.17999999999999972,1.9251336898395692,-1.4675052410901341,2232.9142857142856,9.403315508021391 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1552.0,1565.0,1551.0,1563.0,1563.0,1570.0,-7.0,,178.0,276479.7,14.0,14.0,0.902061855670103,-0.445859872611465,19748.55,1553.2567415730339 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,CZBIL,Citizens Bank International Limited,211.0,212.0,209.0,210.2,210.2,211.0,-0.8000000000000114,,55757.0,11742599.3,187.0,3.0,1.4218009478672986,-0.37914691943128503,62794.64866310161,210.60314041286298 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,850.0,850.0,840.0,841.1,841.1,846.1,-5.0,,7899.0,6667828.2,73.0,10.0,1.1764705882352942,-0.590946696607966,91340.11232876712,844.1357387011014 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,DHEL,Daramkhola Hydro Energy Limited,650.0,659.9,640.0,647.0,647.0,656.0,-9.0,,28521.0,18422984.9,460.0,19.899999999999977,3.0615384615384578,-1.3719512195121952,40049.96717391304,645.9445636548508 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,DHPL,Dibyashwori Hydropower Ltd.,308.0,314.0,308.0,313.9,313.9,314.0,-0.10000000000002274,,7867.0,2446644.0,56.0,6.0,1.948051948051948,-0.03184713375796903,43690.07142857143,311.00088979280537 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1301.0,1305.0,1283.9,1290.1,1290.1,1310.1,-20.0,,533.0,687632.6,25.0,21.09999999999991,1.6218293620292015,-1.5266010228226854,27505.304,1290.1174484052533 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,DOLTI,Dolti Power Company Limited,464.0,479.0,464.0,479.0,479.0,470.0,9.0,,7660.0,3609140.7,109.0,15.0,3.2327586206896552,1.9148936170212765,33111.38256880734,471.16719321148827 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,DORDI,Dordi Khola Jal Bidyut Company Limited,292.0,297.0,292.0,294.0,294.0,292.1,1.8999999999999773,,76845.0,22617943.1,300.0,5.0,1.7123287671232876,0.6504621704895506,75393.14366666667,294.3320072873967 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,EBL,Everest Bank Limited,711.0,711.0,688.1,698.0,698.0,699.0,-1.0,,42065.0,29434408.3,184.0,22.899999999999977,3.2208157524613186,-0.14306151645207438,159969.61032608696,699.7363199809819 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,EBLD85,10.50% Everest Bank Limited Debenture 2085,1200.0,1200.0,1200.0,1200.0,1200.0,1200.0,0.0,,175.0,209991.0,3.0,0.0,0.0,0.0,69997.0,1199.9485714285715 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,EBLD86,Everest Bank Limited,1077.1,1077.1,1077.1,1077.1,1077.1,1099.0,-21.90000000000009,,25.0,26927.5,1.0,0.0,0.0,-1.9927206551410455,26927.5,1077.1 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,EBLD91,Everest Bank Limited Debenture 2091,1078.1,1078.1,1078.1,1078.1,1078.1,1100.0,-21.90000000000009,,25.0,26952.5,1.0,0.0,0.0,-1.9909090909090992,26952.5,1078.1 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,EDBL,Excel Development Bank Ltd.,590.0,593.0,586.6,588.6,588.6,591.8,-3.199999999999932,,7070.0,4162894.4,43.0,6.399999999999977,1.0847457627118604,-0.5407232173031314,96811.4976744186,588.8110891089109 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,EHPL,Eastern Hydropower Limited,424.0,426.3,417.0,422.0,422.0,418.0,4.0,,32233.0,13590455.6,209.0,9.300000000000011,2.193396226415097,0.9569377990430622,65026.1033492823,421.6317314553408 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,ENL,Emerging Nepal Limited,900.0,905.0,890.0,905.0,905.0,905.0,0.0,,1196.0,1065871.5,25.0,15.0,1.6666666666666667,0.0,42634.86,891.196906354515 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,846.9,847.0,823.0,825.5,825.5,831.1,-5.600000000000023,,13495.0,11187196.7,94.0,24.0,2.8338646829613885,-0.6738057995427773,119012.73085106382,828.9882697295294 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,1174.0,1174.0,1143.0,1165.7,1165.7,1160.0,5.7000000000000455,,8048.0,9301514.0,67.0,31.0,2.6405451448040886,0.49137931034483145,138828.5671641791,1155.7547216699802 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,GBBD85,"Garima Debenture, 2085",1068.2,1070.0,1068.2,1070.0,1070.0,1069.0,1.0,,50.0,53455.0,2.0,1.7999999999999545,0.168507770080505,0.09354536950420954,26727.5,1069.1 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,GBBL,Garima Bikas Bank Limited,410.0,417.9,410.0,412.9,412.9,412.0,0.8999999999999773,,19322.0,8012577.4,123.0,7.899999999999977,1.9268292682926773,0.21844660194174206,65142.90569105691,414.68675085394887 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,GBILD86/87,Global IME Bank Limited Debenture 2086/87,1072.9,1072.9,1072.9,1072.9,1072.9,1079.0,-6.099999999999909,,25.0,26822.5,1.0,0.0,0.0,-0.5653382761816412,26822.5,1072.9 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,GBIME,Global IME Bank Limited,237.9,240.0,237.0,238.0,238.0,237.9,0.09999999999999432,,50348.0,11971550.7,350.0,3.0,1.2610340479192939,0.04203446826397407,34204.43057142857,237.77609239691745 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,GBIMESY2,Global IME Sammunat Yojana -2,9.25,9.37,9.25,9.26,9.26,9.37,-0.10999999999999943,,5300.0,49072.0,18.0,0.11999999999999922,1.297297297297289,-1.1739594450373474,2726.222222222222,9.258867924528301 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,769.0,800.0,769.0,785.0,785.0,784.4,0.6000000000000227,,3869.0,3017223.9,66.0,31.0,4.031209362808843,0.0764915859255511,45715.513636363634,779.8459291806669 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,GCIL,Ghorahi Cement Industry Limited,431.2,444.0,431.2,442.9,442.9,440.0,2.8999999999999773,,21146.0,9310938.5,278.0,12.800000000000011,2.968460111317257,0.6590909090909038,33492.5845323741,440.31677385794006 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,GFCL,Goodwill Finance Limited,658.9,658.9,643.2,643.2,643.2,648.1,-4.899999999999977,,5823.0,3759295.5,58.0,15.699999999999932,2.382759144027915,-0.7560561641721921,64815.43965517241,645.5942812982998 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,GHL,Ghalemdi Hydro Limited,255.0,260.0,255.0,258.0,258.0,256.0,2.0,,153192.0,39583254.6,392.0,5.0,1.9607843137254901,0.78125,100977.69030612246,258.3898284505718 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,GIBF1,Global IME Balanced Fund-1,11.0,11.22,10.92,11.22,11.22,11.13,0.08999999999999986,,274808.0,3074707.76,25.0,0.3000000000000007,2.7272727272727337,0.8086253369272224,122988.31039999999,11.188567145061278 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1138.5,1150.0,1138.5,1144.0,1144.0,1150.5,-6.5,,642.0,736973.7,8.0,11.5,1.0101010101010102,-0.5649717514124294,92121.7125,1147.9341121495327 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1844.8,1845.0,1800.0,1800.0,1800.0,1810.0,-10.0,,476.0,865220.0,28.0,45.0,2.4392888117953166,-0.5524861878453038,30900.714285714286,1817.689075630252 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,GLH,GreenLife Hydropower Limited,282.0,287.7,277.1,281.0,281.0,282.5,-1.5,,89761.0,25549260.1,345.0,10.599999999999966,3.7588652482269382,-0.5309734513274336,74055.8263768116,284.6365359120331 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1374.0,1380.0,1350.1,1380.0,1380.0,1393.0,-13.0,,248.0,338896.8,13.0,29.90000000000009,2.1761280931586673,-0.9332376166547021,26068.984615384616,1366.5193548387097 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,491.5,497.0,475.1,476.0,476.0,482.0,-6.0,,16057.0,7693086.8,89.0,21.899999999999977,4.4557477110885,-1.2448132780082988,86439.17752808989,479.11109173569156 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,GMLI,Guardian Micro Life Insurance Limited ,1530.0,1610.0,1510.0,1568.9,1568.9,1554.0,14.900000000000091,,2655.0,4128625.4,109.0,100.0,6.535947712418301,0.9588159588159647,37877.29724770642,1555.0378154425612 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,GRDBL,Green Development Bank Ltd.,1061.5,1079.7,1050.1,1060.0,1060.0,1079.5,-19.5,,7282.0,7731372.9,92.0,29.600000000000136,2.78850682995762,-1.8063918480778138,84036.66195652174,1061.7100933809393 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,GSY,Garima Samriddhi Yojana,9.88,10.0,9.88,9.97,9.97,9.97,0.0,,14130.0,141043.6,51.0,0.11999999999999922,1.214574898785417,0.0,2765.5607843137254,9.981854210898797 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,GUFL,Gurkhas Finance Ltd.,544.0,549.0,535.0,535.0,535.0,544.0,-9.0,,9180.0,4933916.1,57.0,14.0,2.5735294117647056,-1.6544117647058825,86559.93157894736,537.4636274509803 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,GVL,Green Ventures Limited,496.0,503.0,496.0,500.0,500.0,500.0,0.0,,29304.0,14658176.0,193.0,7.0,1.411290322580645,0.0,75949.09844559585,500.2107562107562 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,GWFD83,12 % Goodwill Finance Limited Debenture 2083,1105.0,1105.0,1105.0,1089.0,1089.0,1105.0,-16.0,,3.0,3267.0,1.0,0.0,0.0,-1.4479638009049773,3267.0,1089.0 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,H8020,Himalayan 80-20,11.73,12.03,11.73,11.88,11.88,11.9,-0.019999999999999574,,9075.0,108096.51,22.0,0.29999999999999893,2.557544757033239,-0.1680672268907527,4913.477727272727,11.911461157024792 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,HATHY,Hathway Investment Nepal Limited,890.0,900.0,886.2,890.0,890.0,888.7,1.2999999999999545,,8952.0,8025122.0,126.0,13.799999999999955,1.550561797752804,0.1462810847305001,63691.444444444445,896.4613494191242 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,HBL,Himalayan Bank Limited,210.0,212.5,208.0,208.5,208.5,210.2,-1.6999999999999886,,119698.0,25116593.5,1563.0,4.5,2.142857142857143,-0.8087535680304418,16069.477607165707,209.83302561446305 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,HBLD86,"Himalayan Bank Limited Bond, 2086",1193.0,1194.0,1193.0,1194.0,1194.0,1175.6,18.40000000000009,,115.0,137220.0,3.0,1.0,0.08382229673093043,1.5651582170806473,45740.0,1193.2173913043478 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,HDHPC,Himal Dolakha Hydropower Company Limited,237.0,251.1,233.2,249.3,249.3,237.0,12.300000000000011,,1002588.0,247106353.4,2315.0,17.900000000000006,7.552742616033757,5.1898734177215236,106741.4053563715,246.46849294027058 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,HDL,Himalayan Distillery Limited,1175.0,1185.0,1166.0,1167.9,1167.9,1175.5,-7.599999999999909,,68863.0,80576161.2,531.0,19.0,1.6170212765957446,-0.6465333900467809,151744.18305084747,1170.0936816577844 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,HEI,Himalayan Everest Insurance Limited,530.9,530.9,518.1,523.0,523.0,521.0,2.0,,5015.0,2646112.7,35.0,12.799999999999955,2.411000188359381,0.3838771593090211,75603.22,527.6396211365902 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,HEIP,Himalayan Everest Insurance Limited Promoter,340.1,340.1,340.0,340.0,340.0,343.1,-3.1000000000000227,,1854.0,630370.0,3.0,0.10000000000002274,0.0294031167303801,-0.9035266686097413,210123.33333333334,340.0053937432578 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,HFIN,Hotel Forest Inn Limited,764.2,824.2,764.2,824.2,824.2,749.3,74.90000000000009,,4160.0,3424796.0,416.0,60.0,7.851347814708191,9.99599626317898,8232.682692307691,823.2682692307692 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,HHL,Himalayan Hydropower Limited,390.0,408.0,385.0,398.0,398.0,389.0,9.0,,469961.0,187840737.8,1767.0,23.0,5.897435897435897,2.313624678663239,106304.8883984154,399.69431037894634 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,HIDCL,Hydorelectricity Investment and Development Company Ltd,275.0,280.0,275.0,277.0,277.0,277.0,0.0,,106753.0,29623857.7,364.0,5.0,1.8181818181818181,0.0,81384.22445054945,277.49906513165905 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,216.2,216.2,210.0,211.0,211.0,212.0,-1.0,,213039.0,44954161.7,368.0,6.199999999999989,2.8677150786308925,-0.4716981132075472,122158.04809782609,211.01376602406134 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,HIMSTAR,Him Star Urja Company Limited,990.0,990.0,951.7,975.0,975.0,995.0,-20.0,,10445.0,10148213.6,254.0,38.299999999999955,3.8686868686868636,-2.0100502512562812,39953.5968503937,971.5857922450933 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,935.0,936.0,909.0,924.9,924.9,925.0,-0.10000000000002274,,3692.0,3367943.7,25.0,27.0,2.8877005347593583,-0.01081081081081327,134717.74800000002,912.227437703142 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,HLI,Himalayan Life Insurance Limited,360.0,363.7,358.1,361.1,361.1,360.2,0.9000000000000341,,31746.0,11455039.3,367.0,5.599999999999966,1.555555555555546,0.2498611882287713,31212.64114441417,360.8340987840988 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,HLICF,HLI Large Cap Fund,9.23,9.4,9.06,9.4,9.4,9.23,0.16999999999999993,,2600.0,24102.5,16.0,0.33999999999999986,3.6836403033586116,1.8418201516793058,1506.40625,9.270192307692307 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,HPPL,Himalayan Power Partner Ltd.,398.0,405.9,395.0,405.9,405.9,402.0,3.8999999999999773,,87376.0,34851695.1,335.0,10.899999999999977,2.738693467336678,0.9701492537313376,104034.91074626867,398.87034311481415 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,HRL,Himalayan Reinsurance Limited,750.0,756.0,739.9,742.0,742.0,756.0,-14.0,,154179.0,115054937.8,1658.0,16.100000000000023,2.1466666666666696,-1.8518518518518516,69393.81049457178,746.2425998352564 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,HURJA,Himalaya Urja Bikas Company Limited,275.1,287.8,275.1,287.0,287.0,279.0,8.0,,385970.0,108906758.3,712.0,12.699999999999989,4.616503089785528,2.867383512544803,152958.9301966292,282.16379070912245 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,ICFC,ICFC Finance Limited,650.0,654.8,644.5,649.0,649.0,649.9,-0.8999999999999773,,5015.0,3247572.5,48.0,10.299999999999955,1.5846153846153777,-0.13848284351438334,67657.76041666667,647.5717846460618 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,ICFCD88,9% ICFC Finance Limited Debenture 2088,1170.0,1170.0,1170.0,1170.0,1170.0,1190.0,-20.0,,25.0,29250.0,1.0,0.0,0.0,-1.680672268907563,29250.0,1170.0 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,ICFCD89,8% ICFC Finance Limited Debenture 2089,1084.0,1091.5,1084.0,1087.8,1087.8,1091.0,-3.2000000000000455,,1176.0,1280593.7,51.0,7.5,0.6918819188191881,-0.29330889092576035,25109.68039215686,1088.9402210884352 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,IGI,IGI Prudential insurance Limited,450.0,450.0,440.0,443.0,443.0,449.8,-6.800000000000011,,6693.0,2961131.1,70.0,10.0,2.2222222222222223,-1.5117830146731905,42301.87285714286,442.4220977140296 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,IHL,Ingwa Hydropower Limited,479.0,479.5,472.4,472.4,472.4,473.2,-0.8000000000000114,,9295.0,4419088.0,70.0,7.100000000000023,1.4822546972860173,-0.1690617075232484,63129.828571428574,475.4263582571275 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,954.0,979.9,954.0,968.0,968.0,969.3,-1.2999999999999545,,2363.0,2271733.6,45.0,25.899999999999977,2.714884696016769,-0.1341174043123857,50482.96888888889,961.3768937790944 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,ILI,IME Life Insurance Company Limited,451.0,453.9,442.8,446.0,446.0,445.0,1.0,,18643.0,8324289.8,315.0,11.099999999999966,2.461197339246112,0.22471910112359553,26426.316825396825,446.5102075846162 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,JBBL,Jyoti Bikas Bank Limited,370.0,378.5,370.0,371.0,371.0,374.0,-3.0,,56117.0,21013306.9,230.0,8.5,2.2972972972972974,-0.8021390374331552,91362.20391304347,374.45527914892097 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1301.0,1328.0,1301.0,1307.0,1307.0,1317.0,-10.0,,9513.0,12433172.9,215.0,27.0,2.07532667179093,-0.759301442672741,57828.7111627907,1306.9665615473564 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,JFL,Janaki Finance Company Limited,425.0,432.9,425.0,425.0,425.0,422.6,2.3999999999999773,,5527.0,2356387.0,45.0,7.899999999999977,1.8588235294117592,0.567912920018925,52364.15555555555,426.34105301248417 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,JHAPA,Jhapa Energy Limited,1305.0,1331.0,1300.1,1309.0,1309.0,1320.0,-11.0,,10937.0,14346973.9,148.0,30.90000000000009,2.3678160919540296,-0.8333333333333334,96939.01283783784,1311.7832952363538 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,JOSHI,Joshi Hydropower Development Company Ltd,290.0,298.0,289.0,294.4,294.4,292.0,2.3999999999999773,,34192.0,10033115.1,158.0,9.0,3.103448275862069,0.8219178082191704,63500.72848101266,293.43457826392137 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1126.3,1167.0,1126.3,1145.0,1145.0,1136.4,8.599999999999909,,578.0,660864.9,12.0,40.700000000000045,3.6136020598419645,0.7567757831749303,55072.075000000004,1143.3648788927337 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,KBL,Kumari Bank Limited,232.9,232.9,227.0,229.0,229.0,230.8,-1.8000000000000114,,516887.0,118349444.7,1095.0,5.900000000000006,2.5332760841562925,-0.7798960138648229,108081.68465753425,228.96579852075988 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,KBSH,Kutheli Bukhari Small Hydropower Limited,1620.0,1681.0,1617.0,1681.0,1681.0,1650.0,31.0,,286.0,464630.0,13.0,64.0,3.950617283950617,1.8787878787878787,35740.769230769234,1624.5804195804196 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,KDBY,Kumari Dhanabriddhi Yojana,11.75,11.88,11.47,11.88,11.88,11.59,0.2900000000000009,,92913.0,1082445.1,78.0,0.41000000000000014,3.4893617021276606,2.5021570319240802,13877.501282051284,11.650093097844222 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,KDL,Kalinchowk Darshan Limited,859.0,872.1,859.0,872.1,872.1,872.0,0.10000000000002274,,2158.0,1874908.3,74.0,13.100000000000023,1.5250291036088501,0.011467889908259489,25336.59864864865,868.817562557924 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,KEF,Kumari Equity Fund,10.32,10.93,10.32,10.84,10.84,10.48,0.35999999999999943,,102355.0,1101513.4,64.0,0.6099999999999994,5.910852713178289,3.4351145038167887,17211.146875,10.761696057837916 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,KKHC,Khanikhola Hydropower Co. Ltd.,278.1,295.0,277.2,287.4,287.4,281.0,6.399999999999977,,243252.0,69752994.7,829.0,17.80000000000001,6.400575332614171,2.277580071174369,84141.12750301568,286.7519884728594 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,929.0,930.0,911.0,915.0,915.0,928.0,-13.0,,6480.0,5937371.3,52.0,19.0,2.045209903121636,-1.4008620689655173,114180.2173076923,916.2610030864197 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,KPCL,Kalika power Company Ltd,512.1,515.1,505.1,511.0,511.0,512.1,-1.1000000000000227,,17791.0,9100820.3,129.0,10.0,1.9527436047646944,-0.2148017965241208,70548.99457364342,511.5406834916531 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,KSBBL,Kamana Sewa Bikas Bank Limited,492.9,492.9,483.1,485.2,485.2,490.0,-4.800000000000011,,44855.0,21775361.2,92.0,9.799999999999955,1.9882329072834155,-0.9795918367346963,236688.70869565217,485.4611793557017 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,KSY,Kumari Sabal Yojana,9.45,9.5,9.3,9.5,9.5,9.64,-0.14000000000000057,,3624.0,34139.3,21.0,0.1999999999999993,2.116402116402109,-1.4522821576763543,1625.6809523809525,9.420336644591613 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,LBBL,Lumbini Bikas Bank Ltd.,498.9,500.0,492.0,496.0,496.0,498.0,-2.0,,38948.0,19258038.4,159.0,8.0,1.6035277610743637,-0.4016064257028112,121119.73836477987,494.4551299168121 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,LEC,Liberty Energy Company Limited,248.0,254.3,239.2,250.0,250.0,244.0,6.0,,425157.0,105893409.4,1109.0,15.100000000000023,6.088709677419364,2.459016393442623,95485.49089269612,249.06895429217914 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,LICN,Life Insurance Corporation (Nepal) Limited,849.6,849.6,829.0,830.0,830.0,833.0,-3.0,,4255.0,3545971.0,55.0,20.600000000000023,2.424670433145012,-0.36014405762304924,64472.2,833.365687426557 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,975.0,994.5,960.2,975.0,975.0,993.9,-18.899999999999977,,410.0,396333.6,13.0,34.299999999999955,3.5179487179487134,-1.9015997585270124,30487.199999999997,966.6673170731707 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,LSL,Laxmi Sunrise Bank Limited,214.0,220.0,214.0,215.5,215.5,218.1,-2.5999999999999943,,90743.0,19649216.9,278.0,6.0,2.803738317757009,-1.1921137093076544,70680.63633093525,216.5369989971678 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,LUK,Laxmi Unnati Kosh,9.86,10.05,9.86,10.05,10.05,9.85,0.20000000000000107,,4100.0,41168.0,3.0,0.19000000000000128,1.926977687626788,2.030456852791889,13722.666666666666,10.040975609756098 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,LVF2,Laxmi Value Fund 2,9.81,10.0,9.81,9.86,9.86,9.9,-0.040000000000000924,,2300.0,22716.5,20.0,0.1899999999999995,1.9367991845056012,-0.4040404040404133,1135.825,9.876739130434782 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,MABEL,Mabilung Energy Limited,705.1,729.0,697.0,700.0,700.0,717.0,-17.0,,13925.0,9855344.0,312.0,32.0,4.538363352715927,-2.3709902370990235,31587.641025641027,707.744631956912 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,MAKAR,Makar Jitumaya Suri Hydropower Limited,497.9,544.9,497.9,532.1,532.1,508.0,24.100000000000023,,97936.0,51832682.2,646.0,47.0,9.439646515364531,4.744094488188981,80236.35015479877,529.2505534226434 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,MANDU,Mandu Hydropower Limited,858.0,858.0,836.5,849.9,849.9,851.0,-1.1000000000000227,,1765.0,1488637.0,49.0,21.5,2.505827505827506,-0.12925969447708846,30380.34693877551,843.4203966005666 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,937.0,952.5,937.0,952.0,952.0,945.0,7.0,,1105.0,1048428.6,25.0,15.5,1.6542155816435433,0.7407407407407408,41937.144,948.8041628959276 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,300.0,307.1,300.0,303.1,303.1,305.9,-2.7999999999999545,,37235.0,11329483.4,349.0,7.100000000000023,2.3666666666666742,-0.9153318077803057,32462.703151862464,304.26973009265475 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,MBL,Machhapuchhre Bank Limited,252.0,253.0,248.8,252.0,252.0,252.5,-0.5,,136710.0,34200517.9,256.0,4.199999999999989,1.666666666666662,-0.19801980198019803,133595.773046875,250.16837027284032 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,MBLEF,MBL Equity Fund,10.18,10.31,10.18,10.21,10.21,10.21,0.0,,59800.0,615511.0,38.0,0.13000000000000078,1.2770137524558034,0.0,16197.657894736842,10.292826086956522 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,MCHL,Menchhiyam Hydropower Limited,383.0,413.0,383.0,410.0,410.0,376.1,33.89999999999998,,15833.0,6311910.3,177.0,30.0,7.83289817232376,9.013560223344848,35660.51016949152,398.65535906019073 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,MDB,Miteri Development Bank Limited,619.0,623.0,616.0,621.9,621.9,618.9,3.0,,4915.0,3035065.3,46.0,7.0,1.1308562197092082,0.48473097430925843,65979.68043478261,617.5107426246185 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,MEHL,Manakamana Engineering Hydropower Limited,424.0,435.0,424.0,432.0,432.0,432.0,0.0,,14235.0,6096005.4,120.0,11.0,2.5943396226415096,0.0,50800.045000000006,428.24063224446786 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,MEL,Modi Energy Limited,274.5,280.0,274.5,278.0,278.0,280.0,-2.0,,16731.0,4627166.2,233.0,5.5,2.0036429872495445,-0.7142857142857143,19859.082403433476,276.5624409778256 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,MEN,Mountain Energy Nepal Limited,591.0,601.0,591.0,599.0,599.0,598.0,1.0,,77712.0,46332674.3,296.0,10.0,1.6920473773265652,0.16722408026755853,156529.30506756756,596.2100357731109 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,MERO,Mero Microfinance Bittiya Sanstha Ltd.,750.0,755.8,741.0,747.0,747.0,750.0,-3.0,,4167.0,3105349.0,63.0,14.799999999999955,1.9733333333333274,-0.4,49291.25396825397,745.2241420686345 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,MFIL,Manjushree Finance Ltd.,813.4,897.7,813.4,839.0,839.0,830.0,9.0,,75417.0,62738350.3,286.0,84.30000000000007,10.363904597983781,1.0843373493975903,219364.8611888112,831.8860508903828 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,MHCL,Molung Hydropower Company Limited,358.0,374.0,358.0,371.0,371.0,365.0,6.0,,13462.0,4964534.4,141.0,16.0,4.4692737430167595,1.643835616438356,35209.46382978724,368.78134006834057 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,MHL,Mandakini Hydropower Limited,522.1,537.0,522.0,528.0,528.0,521.0,7.0,,16614.0,8807567.6,143.0,15.0,2.873012832790653,1.3435700575815739,61591.38181818181,530.1292644757433 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,MHNL,Mountain Hydro Nepal Limited,279.0,283.0,269.1,279.0,279.0,273.6,5.399999999999977,,32429.0,9089116.3,236.0,13.899999999999977,4.982078853046587,1.9736842105263073,38513.20466101695,280.27741527645014 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,MKCL,Muktinath Krishi Company Limited,1365.2,1365.2,1342.0,1356.5,1356.5,1356.2,0.2999999999999545,,2451.0,3325242.0,49.0,23.200000000000045,1.6993847055376532,0.022120631175339515,67862.08163265306,1356.6878824969401 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,MKHC,Maya Khola Hydropower Company Limited,342.0,351.5,340.0,344.7,344.7,338.0,6.699999999999989,,38501.0,13200043.8,235.0,11.5,3.3625730994152043,1.982248520710056,56170.39914893617,342.8493753409003 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,MKHL,Mai Khola Hydropower Limited,745.2,774.0,702.5,738.4,738.4,760.0,-21.600000000000023,,19145.0,13908646.4,181.0,71.5,9.594739667203434,-2.842105263157898,76843.3502762431,726.4897571167406 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,MKJC,Mailung Khola Jal Vidhyut Company Limited,529.0,529.0,512.2,518.0,518.0,520.0,-2.0,,13261.0,6936821.7,96.0,16.799999999999955,3.1758034026464945,-0.38461538461538464,72258.559375,523.0994419727019 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1291.0,1300.0,1287.0,1287.0,1287.0,1295.0,-8.0,,599.0,772509.0,21.0,13.0,1.0069713400464757,-0.6177606177606177,36786.142857142855,1289.6644407345575 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,MLBL,Mahalaxmi Bikas Bank Ltd.,378.0,381.5,375.1,375.4,375.4,377.2,-1.8000000000000114,,111714.0,42150519.4,194.0,6.399999999999977,1.693121693121687,-0.4772004241781579,217270.71855670103,377.3074046225182 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1415.0,1430.0,1381.8,1400.0,1400.0,1436.8,-36.799999999999955,,2686.0,3758348.0,70.0,48.200000000000045,3.4063604240282714,-2.5612472160356314,53690.68571428571,1399.2360387192853 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1820.0,1861.0,1820.0,1861.0,1861.0,1845.0,16.0,,805.0,1480311.8,24.0,41.0,2.2527472527472527,0.8672086720867209,61679.65833333333,1838.896645962733 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,MMF1,Mega Mutual Fund -1,9.51,9.79,9.32,9.41,9.41,9.68,-0.2699999999999996,,25393.0,241530.5,63.0,0.46999999999999886,4.942166140904299,-2.789256198347103,3833.8174603174602,9.511696136730595 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,537.0,544.0,537.0,538.1,538.1,535.0,3.1000000000000227,,5240.0,2827643.9,62.0,7.0,1.303538175046555,0.5794392523364529,45607.15967741935,539.6266984732824 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,MNBBL,Muktinath Bikas Bank Ltd.,386.0,386.0,378.0,379.0,379.0,381.0,-2.0,,36545.0,13870376.7,227.0,8.0,2.072538860103627,-0.5249343832020997,61102.98105726872,379.54239157203443 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,MNMF1,Muktinath Mutual Fund 1,9.72,9.95,9.72,9.86,9.86,9.9,-0.040000000000000924,,7750.0,76475.0,30.0,0.22999999999999865,2.366255144032908,-0.4040404040404133,2549.1666666666665,9.86774193548387 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,MPFL,Multipurpose Finance Company Limited,663.9,688.0,653.1,671.0,671.0,664.2,6.7999999999999545,,85211.0,57194526.1,258.0,34.89999999999998,5.256815785509863,1.0237880156579275,221684.20968992249,671.2105960498058 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,MSHL,Mid Solu Hydropower Limited,786.3,787.0,760.5,774.9,774.9,771.9,3.0,,433.0,334434.0,24.0,26.5,3.3702149306880327,0.388651379712398,13934.75,772.364896073903 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1290.7,1320.8,1290.7,1305.2,1305.2,1317.0,-11.799999999999955,,1212.0,1581507.2,45.0,30.09999999999991,2.3320678701479745,-0.8959757023538311,35144.60444444444,1304.8739273927392 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,NABBC,Narayani Development Bank Limited,1220.0,1220.0,1172.1,1173.0,1173.0,1199.6,-26.59999999999991,,7229.0,8520660.1,93.0,47.90000000000009,3.926229508196729,-2.2174058019339706,91620.00107526881,1178.677562595103 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,NABIL,Nabil Bank Limited,540.0,540.0,520.0,530.0,530.0,529.5,0.5,,51167.0,27168537.4,537.0,20.0,3.7037037037037033,0.09442870632672333,50593.17951582868,530.9777278323919 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,NABILD87,9% Nabil Debenture 2087,1145.0,1145.0,1145.0,1145.0,1145.0,1142.1,2.900000000000091,,25.0,28625.0,1.0,0.0,0.0,0.2539182208213021,28625.0,1145.0 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,792.0,796.0,781.0,791.7,791.7,792.0,-0.2999999999999545,,1550.0,1218718.6,31.0,15.0,1.893939393939394,-0.03787878787878214,39313.50322580645,786.2700645161291 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,NBF2,NABIL BALANCED FUND-2,10.0,10.2,10.0,10.01,10.01,10.0,0.009999999999999787,,44736.0,448605.0,17.0,0.1999999999999993,1.9999999999999927,0.09999999999999788,26388.529411764706,10.027829935622318 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,NBF3,Nabil Balanced Fund-3,9.81,10.0,9.81,9.97,9.97,10.0,-0.02999999999999936,,17100.0,170588.0,36.0,0.1899999999999995,1.9367991845056012,-0.2999999999999936,4738.555555555556,9.975906432748538 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,NBL,Nepal Bank Limited,279.4,282.4,277.5,278.0,278.0,279.4,-1.3999999999999773,,96704.0,27027997.4,348.0,4.899999999999977,1.7537580529706436,-0.501073729420178,77666.65919540229,279.4920313534083 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,NBLD85,Nabil Debenture 2085,1055.1,1055.1,1055.1,1055.1,1055.1,1053.0,2.099999999999909,,25.0,26377.5,1.0,0.0,0.0,0.1994301994301908,26377.5,1055.1 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,NBLD87,8.5% Nepal Bank Debenture 2087,1115.0,1115.0,1115.0,1115.0,1115.0,1113.0,2.0,,25.0,27875.0,1.0,0.0,0.0,0.17969451931716085,27875.0,1115.0 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1550.1,1579.9,1550.1,1579.9,1579.9,1572.0,7.900000000000091,,565.0,878779.0,28.0,29.800000000000182,1.9224566157022245,0.5025445292620923,31384.964285714286,1555.3610619469027 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,NFS,Nepal Finance Ltd.,626.0,626.0,615.0,617.0,617.0,619.7,-2.7000000000000455,,9531.0,5877586.7,108.0,11.0,1.7571884984025559,-0.4356946909795135,54422.099074074074,616.6810093379498 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,NGPL,Ngadi Group Power Ltd.,465.0,469.0,462.0,468.8,468.8,465.0,3.8000000000000114,,602653.0,280608813.9,874.0,7.0,1.5053763440860215,0.8172043010752713,321062.7161327231,465.6225288847811 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,NHDL,Nepal Hydro Developers Ltd.,641.0,655.0,641.0,655.0,655.0,640.0,15.0,,11203.0,7309235.8,59.0,14.0,2.1840873634945397,2.34375,123885.35254237287,652.4355797554226 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,NHPC,National Hydro Power Company Limited,313.0,334.5,310.8,331.2,331.2,310.5,20.69999999999999,,2854266.0,931941980.4,6269.0,23.69999999999999,7.571884984025555,6.6666666666666625,148658.79412984528,326.5084545028389 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1052.1,1052.1,1052.0,1052.0,1052.0,1053.7,-1.7000000000000455,,75.0,78902.6,2.0,0.09999999999990905,0.009504799923952957,-0.161336243712636,39451.3,1052.0346666666667 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,NIBLGF,NIBL Growth Fund,9.39,9.5,9.39,9.5,9.5,9.45,0.05000000000000071,,4500.0,42405.0,10.0,0.10999999999999943,1.171458998935031,0.5291005291005366,4240.5,9.423333333333334 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,NIBLSTF,NIBL Stable Fund,9.28,9.35,9.28,9.29,9.29,9.28,0.009999999999999787,,3800.0,35288.0,19.0,0.07000000000000028,0.7543103448275894,0.10775862068965288,1857.2631578947369,9.286315789473685 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,NIBSF2,NIBL Samriddhi Fund -2,9.41,9.53,9.34,9.45,9.45,9.47,-0.02000000000000135,,6731.0,63541.03,22.0,0.1899999999999995,2.019128586609984,-0.21119324181627613,2888.2286363636363,9.440057940870599 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,NICA,NIC Asia Bank Ltd.,363.0,372.0,363.0,370.0,370.0,369.1,0.8999999999999773,,70305.0,25821505.2,271.0,9.0,2.479338842975207,0.2438363587103704,95282.30701107011,367.2783614252187 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,NICAD2091,7% NIC ASIA Debenture 2091,1042.6,1055.0,1042.6,1050.1,1050.1,1043.9,6.199999999999818,,125.0,131317.5,5.0,12.400000000000091,1.1893343564166594,0.5939266213238642,26263.5,1050.54 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,NICBF,NIC Asia Balanced Fund,9.3,9.34,9.3,9.34,9.34,9.42,-0.08000000000000007,,200.0,1864.0,2.0,0.03999999999999915,0.4301075268817112,-0.8492569002123149,932.0,9.32 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,NICFC,NIC Asia Flexi CAP Fund,9.45,9.5,9.45,9.5,9.5,9.45,0.05000000000000071,,54826.0,519747.5,25.0,0.05000000000000071,0.5291005291005366,0.5291005291005366,20789.9,9.479945646226243 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,NICGF2,NIC ASIA Growth Fund-2,9.3,9.61,9.3,9.61,9.61,9.48,0.129999999999999,,3201.0,30264.48,25.0,0.3099999999999987,3.3333333333333193,1.3713080168776266,1210.5792,9.454695407685099 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,NICL,Nepal Insurance Co. Ltd.,508.9,508.9,500.5,501.1,501.1,502.5,-1.3999999999999773,,6567.0,3294871.9,75.0,8.399999999999977,1.65061898211829,-0.2786069651741248,43931.62533333333,501.7316735191107 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,610.0,615.0,600.1,608.0,608.0,615.0,-7.0,,10217.0,6184183.1,136.0,14.899999999999977,2.4426229508196684,-1.1382113821138211,45471.93455882353,605.2836546931584 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,NICSF,NIC Asia Select Fund 30,9.27,9.44,9.27,9.43,9.43,9.3,0.129999999999999,,9033.0,84993.91,16.0,0.16999999999999993,1.8338727076591146,1.3978494623655806,5312.119375,9.409267131628473 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,NIFRA,Nepal Infrastructure Bank Limited,269.9,271.0,266.0,267.8,267.8,269.0,-1.1999999999999886,,156458.0,42038782.3,765.0,5.0,1.8525379770285293,-0.4460966542750887,54952.656601307186,268.6905258919326 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,NIL,Neco Insurance Limited,630.1,640.0,626.0,640.0,640.0,635.0,5.0,,5887.0,3731879.9,46.0,14.0,2.2218695445167436,0.7874015748031495,81127.82391304348,633.918787158145 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,NIMB,Nepal Investment Mega Bank Limited,217.9,217.9,209.0,210.7,210.7,213.7,-3.0,,102396.0,21609023.2,411.0,8.900000000000006,4.084442404772834,-1.4038371548900328,52576.69878345499,211.0338606976835 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,164.0,164.0,157.8,160.8,160.8,163.3,-2.5,,1670.0,264403.6,10.0,6.199999999999989,3.780487804878042,-1.5309246785058173,26440.359999999997,158.32550898203593 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,NLG,NLG Insurance Company Ltd.,640.1,642.0,628.0,628.1,628.1,640.0,-11.899999999999977,,6811.0,4296229.2,94.0,14.0,2.1871582565224186,-1.8593749999999964,45704.56595744681,630.7780355307591 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,NLIC,Nepal Life Insurance Co. Ltd.,786.0,789.8,775.1,780.0,780.0,786.0,-6.0,,20786.0,16257691.3,202.0,14.699999999999932,1.8702290076335792,-0.7633587786259541,80483.6202970297,782.146218608679 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,NLICL,National Life Insurance Co. Ltd.,595.0,618.9,593.1,594.0,594.0,595.0,-1.0,,9412.0,5636959.4,64.0,25.799999999999955,4.336134453781505,-0.16806722689075632,88077.490625,598.9119634509137 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,NMB,NMB Bank Limited,252.0,254.0,248.4,248.4,248.4,251.0,-2.5999999999999943,,20999.0,5244161.0,122.0,5.599999999999994,2.2222222222222197,-1.035856573705177,42984.92622950819,249.73384446878424 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,NMB50,NMB 50,10.4,10.5,10.35,10.35,10.35,10.36,-0.009999999999999787,,1700.0,17770.0,3.0,0.15000000000000036,1.4423076923076956,-0.09652509652509447,5923.333333333333,10.452941176470588 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,NMBHF2,NMB Hybrid Fund L- II,9.98,9.99,9.82,9.85,9.85,9.99,-0.14000000000000057,,7700.0,75876.0,35.0,0.16999999999999993,1.7034068136272538,-1.4014014014014071,2167.885714285714,9.854025974025975 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,NMBMF,NMB Microfinance Bittiya Sanstha Ltd.,668.0,668.0,663.2,664.2,664.2,668.5,-4.2999999999999545,,1046.0,694935.2,13.0,4.7999999999999545,0.7185628742514902,-0.6432311144352961,53456.553846153845,664.3739961759081 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,NMFBS,National Laghubitta Bittiya Sanstha Limited,1150.0,1168.7,1146.0,1146.0,1146.0,1150.0,-4.0,,3037.0,3497079.3,46.0,22.700000000000045,1.9739130434782648,-0.34782608695652173,76023.46304347826,1151.491373065525 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,NMIC,Nepal Micro Insurance Company Limited,1218.0,1218.9,1185.0,1194.9,1194.9,1195.0,-0.09999999999990905,,8924.0,10691946.8,181.0,33.90000000000009,2.783251231527101,-0.008368200836812473,59071.52928176796,1198.1114746750336 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,624.3,638.7,624.3,635.0,635.0,632.0,3.0,,4571.0,2887570.5,63.0,14.400000000000091,2.3065833733781984,0.4746835443037975,45834.45238095238,631.7152701815795 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,NRIC,Nepal Reinsurance Company Limited,1040.0,1040.0,1006.0,1014.7,1014.7,1040.0,-25.299999999999955,,63825.0,64976318.7,677.0,34.0,3.2692307692307696,-2.4326923076923035,95976.83707533235,1018.0386792009401 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,NRM,Nepal Republic Media Limited,415.0,419.9,413.4,416.3,416.3,417.2,-0.8999999999999773,,12352.0,5145789.6,165.0,6.5,1.566265060240964,-0.2157238734419888,31186.603636363634,416.5956606217616 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,NRN,NRN Infrastructure and Development Limited,1615.0,1636.0,1608.0,1618.0,1618.0,1604.0,14.0,,126296.0,204945513.1,908.0,28.0,1.7337461300309598,0.8728179551122194,225710.91751101322,1622.7395412364604 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,NSIF2,NMB Sulav Investment Fund - 2,10.66,11.0,10.66,11.0,11.0,10.87,0.13000000000000078,,8400.0,90844.0,14.0,0.33999999999999986,3.189493433395871,1.1959521619135307,6488.857142857143,10.814761904761905 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,NSY,Nepal Life Samriddhi Lagani Yojana,9.53,9.88,9.35,9.88,9.88,9.72,0.16000000000000014,,16800.0,161260.0,65.0,0.5300000000000011,5.561385099685217,1.646090534979425,2480.923076923077,9.598809523809523 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,NTC,Nepal Doorsanchar Company Limited,870.4,887.3,869.9,870.0,870.0,880.0,-10.0,,12536.0,10992674.2,247.0,17.399999999999977,1.9990808823529387,-1.1363636363636365,44504.75384615384,876.8884971282705 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,700.0,700.0,687.0,694.8,694.8,694.0,0.7999999999999545,,2194.0,1514529.9,41.0,13.0,1.8571428571428572,0.11527377521613179,36939.75365853658,690.3053327256152 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,NWCL,Nepal Warehousing Company Limited ,820.0,860.0,820.0,854.0,854.0,829.7,24.299999999999955,,5651.0,4772874.3,86.0,40.0,4.878048780487805,2.928769434735441,55498.53837209302,844.6070253052557 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,NYADI,Nyadi Hydropower Limited,410.0,414.1,405.3,410.0,410.0,412.2,-2.1999999999999886,,5276.0,2161321.0,100.0,8.800000000000011,2.146341463414637,-0.5337214944201817,21613.21,409.6514404852161 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,OHL,Oriental Hotels Limited,707.0,714.0,700.0,701.0,701.0,714.9,-13.899999999999977,,6984.0,4898526.4,50.0,14.0,1.9801980198019802,-1.9443278780248954,97970.528,701.3926689576175 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,OMPL,Om Megashree Pharmaceuticals Limited,1255.0,1260.0,1240.9,1241.0,1241.0,1266.1,-25.09999999999991,,9195.0,11483905.9,200.0,19.09999999999991,1.5219123505976022,-1.982465839981037,57419.529500000004,1248.929407286569 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,PBD84,10.15% Prime Debenture 2084,1145.0,1145.0,1145.0,1145.0,1145.0,1145.0,0.0,,25.0,28625.0,1.0,0.0,0.0,0.0,28625.0,1145.0 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,PBD85,8.75 % Prime Debenture 2085,1067.9,1067.9,1067.9,1067.9,1067.9,1067.1,0.8000000000001819,,25.0,26697.5,1.0,0.0,0.0,0.07496954362292024,26697.5,1067.9 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,PCBL,Prime Commercial Bank Ltd.,246.0,249.8,243.0,245.5,245.5,247.5,-2.0,,65073.0,16012382.9,247.0,6.800000000000011,2.7642276422764276,-0.8080808080808081,64827.46113360324,246.06799901648918 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,PCIL,Palpa Cement Industries Limited,330.0,363.0,330.0,363.0,363.0,330.0,33.0,,410.0,147191.0,41.0,33.0,10.0,10.0,3590.0243902439024,359.00243902439024 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,PFL,Pokhara Finance Ltd.,395.5,400.0,390.5,393.0,393.0,396.0,-3.0,,6602.0,2609836.9,59.0,9.5,2.402022756005057,-0.7575757575757576,44234.52372881356,395.3100424113905 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,PHCL,Peoples Hydropower Company Limited,326.0,326.0,315.0,319.0,319.0,322.0,-3.0,,93493.0,29695148.3,447.0,11.0,3.374233128834356,-0.9316770186335404,66432.09910514542,317.61894794262673 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,PMHPL,Panchakanya Mai Hydropower Ltd,366.0,380.6,360.0,366.5,366.5,366.0,0.5,,37259.0,13563035.2,179.0,20.600000000000023,5.628415300546454,0.1366120218579235,75771.14636871508,364.02037628492445 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,PMLI,Prabhu Mahalaxmi Life Insurance Limited,481.0,487.7,477.0,482.0,482.0,485.0,-3.0,,7384.0,3559677.3,171.0,10.699999999999989,2.224532224532222,-0.6185567010309279,20816.826315789473,482.07980769230767 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,PPCL,Panchthar Power Compant Limited,399.1,421.0,399.1,415.0,415.0,407.0,8.0,,105458.0,43386886.6,208.0,21.899999999999977,5.487346529691801,1.9656019656019657,208590.80096153848,411.4138955792828 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,PPL,People's Power Limited,368.0,374.5,366.0,373.0,373.0,367.1,5.899999999999977,,61753.0,22877474.3,262.0,8.5,2.309782608695652,1.6071915009534123,87318.60419847329,370.4674153482422 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,PRIN,Prabhu Insurance Ltd.,690.0,696.0,689.1,694.0,694.0,695.3,-1.2999999999999545,,6305.0,4365552.7,51.0,6.899999999999977,0.9999999999999967,-0.18696965338702065,85599.0725490196,692.3953528945282 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,PROFL,Progressive Finance Limited,454.1,462.0,444.5,455.0,455.0,454.1,0.8999999999999773,,19065.0,8561343.2,126.0,17.5,3.8537767011671433,0.19819423034573383,67947.16825396825,449.0607500655651 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,PRSF,Prabhu Smart Fund,12.64,12.89,12.64,12.73,12.73,12.79,-0.05999999999999872,,56400.0,716764.0,23.0,0.25,1.9778481012658227,-0.46911649726347715,31163.652173913044,12.708581560283688 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,PRVU,Prabhu Bank Limited,208.0,212.7,208.0,209.0,209.0,211.0,-2.0,,86493.0,18135107.8,421.0,4.699999999999989,2.259615384615379,-0.9478672985781991,43076.26555819478,209.67139306071013 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,PSF,Prabhu Select Fund,12.0,12.18,12.0,12.18,12.18,12.2,-0.019999999999999574,,47435.0,572630.3,35.0,0.17999999999999972,1.4999999999999978,-0.16393442622950471,16360.865714285716,12.071894170970802 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,PURE,Pure Energy Limited,920.0,924.0,902.0,910.0,910.0,925.0,-15.0,,8067.0,7341669.3,156.0,22.0,2.391304347826087,-1.6216216216216217,47061.98269230769,910.0866865005578 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,RADHI,Radhi Bidyut Company Ltd,825.2,833.0,812.0,812.0,812.0,825.1,-13.100000000000023,,104467.0,85849822.2,318.0,21.0,2.5448376151236065,-1.5876863410495725,269967.9943396227,821.788911330851 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,RAWA,Rawa Energy Development Limited,680.0,695.0,661.0,670.0,670.0,669.0,1.0,,2042.0,1362178.0,43.0,34.0,5.0,0.14947683109118087,31678.558139534885,667.0803134182174 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,RBBF40,RBB Focus 40,9.56,9.73,9.5,9.6,9.6,9.6,0.0,,2200.0,21048.0,16.0,0.23000000000000043,2.405857740585778,0.0,1315.5,9.567272727272726 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,RBCL,Rastriya Beema Company Limited,15205.0,15550.0,15200.0,15550.0,15550.0,15251.0,299.0,,215.0,3299830.0,19.0,350.0,2.3018743834265045,1.960527178545669,173675.26315789475,15348.046511627907 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,RBCLPO,Rastriya Beema Company Limited Promoter Share,12600.0,12600.0,12600.0,12600.0,12600.0,12388.9,211.10000000000036,,20.0,252000.0,1.0,0.0,0.0,1.7039446601393213,252000.0,12600.0 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,RFPL,River Falls Power Limited,389.9,395.9,389.0,392.0,392.0,392.3,-0.30000000000001137,,77031.0,30207831.0,321.0,6.899999999999977,1.7696845344960188,-0.07647208768799678,94105.39252336448,392.1516142851579 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,RHGCL,Rapti Hydro And General Construction Limited,302.1,305.5,296.0,300.2,300.2,303.0,-2.8000000000000114,,60352.0,18108743.0,240.0,9.5,3.1446540880503147,-0.924092409240928,75453.09583333334,300.05207781018026 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,287.2,299.8,287.2,295.0,295.0,293.0,2.0,,49312.0,14593905.1,227.0,12.600000000000023,4.387186629526471,0.6825938566552902,64290.3308370044,295.9503792180402 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,RIDI,Ridi Power Company Limited,371.0,385.0,369.2,379.5,379.5,371.0,8.5,,1292336.0,491962986.4,2400.0,15.800000000000011,4.258760107816715,2.2911051212938007,204984.57766666665,380.67730559235366 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,RLEL,Ridge Line Energy Limited,872.6,941.0,872.6,941.0,941.0,855.5,85.5,,1960.0,1841999.0,196.0,68.39999999999998,7.838643135457252,9.994155464640562,9397.954081632653,939.7954081632653 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,RLFL,Reliance Finance Ltd.,467.0,467.0,448.0,455.5,455.5,457.9,-2.3999999999999773,,8357.0,3778244.2,63.0,19.0,4.068522483940043,-0.524131906529805,59972.130158730164,452.1053248773484 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,RMF1,RBB Mutual Fund 1,9.66,9.71,9.65,9.67,9.67,9.71,-0.040000000000000924,,10920.0,105784.4,14.0,0.0600000000000005,0.6211180124223654,-0.4119464469619044,7556.028571428571,9.687216117216117 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,RMF2,RBB Mutual Fund 2,10.03,10.4,10.03,10.4,10.4,10.22,0.17999999999999972,,198089.0,2059409.91,16.0,0.370000000000001,3.688933200398814,1.76125244618395,128713.119375,10.396387028053047 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,RNLI,Reliable Nepal Life Insurance Limited,465.1,473.5,465.1,466.0,466.0,468.0,-2.0,,9671.0,4514413.1,349.0,8.399999999999977,1.8060632122124225,-0.4273504273504274,12935.281088825213,466.79899700134416 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,705.0,705.0,690.0,702.0,702.0,703.1,-1.1000000000000227,,9170.0,6379436.4,93.0,15.0,2.127659574468085,-0.1564500071113672,68596.09032258065,695.6855398037078 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,RSML,Reliance Spinning Mills Limited,4775.4,5049.0,4611.0,4799.0,4799.0,4691.0,108.0,,94947.0,454439080.5,2155.0,438.0,9.172006533484106,2.302280963547218,210876.60348027843,4786.239486239691 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,RSY,Reliable Samriddhi Yojana,10.11,10.31,10.11,10.24,10.24,10.3,-0.0600000000000005,,38220.0,393255.8,39.0,0.20000000000000107,1.978239366963413,-0.5825242718446649,10083.482051282052,10.289267399267398 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,RURU,Ru Ru Jalbidhyut Pariyojana Limited,670.0,684.0,658.6,676.0,676.0,672.0,4.0,,20604.0,13864001.8,150.0,25.399999999999977,3.7910447761193997,0.5952380952380952,92426.67866666667,672.8791399728209 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SABBL,Salapa Bikas Bank Limited,1620.7,1699.0,1559.2,1610.0,1610.0,1589.0,21.0,,58338.0,95151687.9,1745.0,139.79999999999995,8.625902387857096,1.3215859030837005,54528.18790830946,1631.0413092666874 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SADBL,Shangrila Development Bank Ltd.,422.5,431.0,422.5,425.0,425.0,427.0,-2.0,,19442.0,8293088.5,124.0,8.5,2.0118343195266273,-0.468384074941452,66879.74596774194,426.55531838288243 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SAGAR,Sagar Distillery Limited,1920.0,1944.0,1900.0,1922.0,1922.0,1929.9,-7.900000000000091,,13507.0,25902187.1,214.0,44.0,2.2916666666666665,-0.4093476345924706,121038.25747663552,1917.6861701340047 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SAGF,Sanima Growth Fund,10.16,10.56,10.16,10.36,10.36,10.3,0.05999999999999872,,6800.0,70248.0,13.0,0.40000000000000036,3.9370078740157513,0.5825242718446477,5403.692307692308,10.330588235294117 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SAHAS,Sahas Urja Limited,622.1,634.0,622.1,623.5,623.5,622.1,1.3999999999999773,,76570.0,47812120.7,576.0,11.899999999999977,1.9128757434496027,0.2250442051117147,83007.15399305556,624.4236737625703 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SAIL,Shreenagar Agritech Industries Limited,1310.0,1310.0,1285.0,1296.0,1296.0,1320.0,-24.0,,97080.0,125973389.0,903.0,25.0,1.9083969465648856,-1.8181818181818181,139505.4141749723,1297.6245261639885 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SALICO,Sagarmatha Lumbini Insurance Co. Limited,615.0,615.0,606.0,607.0,607.0,614.9,-7.899999999999977,,17987.0,10914329.1,124.0,9.0,1.4634146341463417,-1.2847617498780253,88018.78306451613,606.7898537832879 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SANIMA,Sanima Bank Limited,351.0,354.0,350.0,350.0,350.0,351.9,-1.8999999999999773,,48496.0,17028653.5,181.0,4.0,1.1396011396011396,-0.5399261153736793,94080.95856353591,351.13521733751236 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SANVI,Sanvi Energy Limited,762.0,777.0,747.0,753.9,753.9,776.9,-23.0,,47082.0,35626581.3,472.0,30.0,3.937007874015748,-2.960483974771528,75480.04512711863,756.6921817255002 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SAPDBL,Saptakoshi Development Bank Ltd,870.0,875.0,837.9,858.0,858.0,879.0,-21.0,,36312.0,31063024.1,259.0,37.10000000000002,4.264367816091957,-2.3890784982935154,119934.45598455599,855.4478987662482 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SARBTM,Sarbottam Cement Limited,889.8,889.8,862.5,862.5,862.5,880.0,-17.5,,12919.0,11233133.4,94.0,27.299999999999955,3.0681051921780127,-1.9886363636363635,119501.41914893617,869.5048687978946 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SBCF,Sunrise Bluechip Fund,9.74,10.11,9.74,10.1,10.1,9.74,0.35999999999999943,,47660.0,466663.8,29.0,0.3699999999999992,3.7987679671457824,3.696098562628331,16091.855172413792,9.791519093579522 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SBD87,8.5% Sanima Debenture 2087,1078.2,1078.2,1078.0,1078.0,1078.0,1100.0,-22.0,,100.0,107807.5,3.0,0.20000000000004547,0.018549434242259827,-2.0,35935.833333333336,1078.075 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SBI,Nepal SBI Bank Limited,403.0,410.5,403.0,405.0,405.0,407.0,-2.0,,13821.0,5585008.3,85.0,7.5,1.8610421836228286,-0.4914004914004914,65705.98,404.09581795817957 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SBID2090,7% Nepal SBI Bank Debenture 2090,1060.0,1060.0,1060.0,1060.0,1060.0,1059.0,1.0,,25.0,26500.0,1.0,0.0,0.0,0.09442870632672333,26500.0,1060.0 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SBID83,10.25% Nepal SBI Bank Debenture 2083,1070.0,1075.0,1070.0,1075.0,1075.0,1085.0,-10.0,,250.0,268250.0,3.0,5.0,0.46728971962616817,-0.9216589861751152,89416.66666666667,1073.0 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SBL,Siddhartha Bank Limited,395.0,396.0,389.7,392.0,392.0,393.0,-1.0,,74863.0,29264493.4,243.0,6.300000000000011,1.5949367088607624,-0.2544529262086514,120430.01399176953,390.90730267288245 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SBLD2091,7.25% SBL Debenture 2091,1070.0,1070.0,1070.0,1070.0,1070.0,1069.0,1.0,,100.0,107000.0,1.0,0.0,0.0,0.09354536950420954,107000.0,1070.0 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SCB,Standard Chartered Bank Limited,655.0,657.6,648.0,651.0,651.0,655.5,-4.5,,8316.0,5434561.8,123.0,9.600000000000023,1.4656488549618354,-0.6864988558352403,44183.42926829268,653.50670995671 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SEF,Siddhartha Equity Fund,9.72,9.72,9.72,9.72,9.72,9.9,-0.17999999999999972,,185.0,1798.2,1.0,0.0,0.0,-1.8181818181818152,1798.2,9.72 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SFCL,Samriddhi Finance Company Limited,395.0,410.9,395.0,397.0,397.0,397.0,0.0,,5910.0,2342193.1,56.0,15.899999999999977,4.025316455696197,0.0,41824.87678571429,396.31016920473775 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SFEF,Sunrise Focused Equity Fund,10.05,10.1,10.05,10.1,10.1,10.05,0.049999999999998934,,2600.0,26197.0,12.0,0.049999999999998934,0.49751243781093457,0.49751243781093457,2183.0833333333335,10.07576923076923 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SFMF,Sunrise First Mutual Fund,10.7,10.8,10.7,10.72,10.72,10.71,0.009999999999999787,,1225.0,13184.25,6.0,0.10000000000000142,0.9345794392523498,0.09337068160597373,2197.375,10.76265306122449 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SGHC,Swet-Ganga Hydropower & Construction Limited ,407.0,407.0,397.0,398.1,398.1,408.7,-10.599999999999966,,66654.0,26730450.0,361.0,10.0,2.457002457002457,-2.593589429899674,74045.567867036,401.03294625978936 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SGIC,Sanima GIC Insurance Limited,487.0,496.0,487.0,493.9,493.9,495.7,-1.8000000000000114,,14010.0,6882808.9,117.0,9.0,1.8480492813141685,-0.363122856566474,58827.4264957265,491.27829407566026 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SHEL,Singati Hydro Energy Limited,325.1,333.0,325.1,329.0,329.0,329.0,0.0,,170408.0,56195601.5,647.0,7.899999999999977,2.430021531836351,0.0,86855.64374034003,329.77091157692126 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SHINE,Shine Resunga Development Bank Ltd.,408.0,415.0,408.0,413.0,413.0,413.0,0.0,,13327.0,5502634.4,89.0,7.0,1.715686274509804,0.0,61827.35280898877,412.89370450964213 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SHINED,Shine Resunga Debenture,1120.0,1120.0,1120.0,1120.0,1120.0,1125.0,-5.0,,10.0,11200.0,1.0,0.0,0.0,-0.4444444444444444,11200.0,1120.0 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SHIVM,SHIVAM CEMENTS LTD,687.5,692.9,683.2,688.0,688.0,685.0,3.0,,275103.0,189239091.7,951.0,9.699999999999932,1.410909090909081,0.43795620437956206,198989.58117770767,687.884507620782 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SHL,Soaltee Hotel Limited,500.1,509.0,500.0,508.0,508.0,501.0,7.0,,38220.0,19328074.6,148.0,9.0,1.7996400719856027,1.3972055888223553,130595.09864864867,505.7057718472005 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1550.0,1550.0,1534.0,1545.0,1545.0,1551.0,-6.0,,530.0,816915.0,13.0,16.0,1.032258064516129,-0.3868471953578337,62839.61538461538,1541.3490566037735 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SHPC,Sanima Mai Hydropower Ltd.,530.0,533.8,523.7,528.9,528.9,530.0,-1.1000000000000227,,81688.0,43141081.9,266.0,10.099999999999909,1.9056603773584733,-0.20754716981132507,162184.51842105263,528.1201877876799 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SICL,Shikhar Insurance Co. Ltd.,640.0,640.0,629.0,634.0,634.0,639.3,-5.2999999999999545,,7746.0,4901808.7,66.0,11.0,1.7187500000000002,-0.8290317534803622,74269.8287878788,632.8180609346759 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SIFC,Shree Investment Finance Co. Ltd.,556.1,556.2,545.3,556.0,556.0,564.9,-8.899999999999977,,7215.0,3992096.9,44.0,10.900000000000091,1.9600791224600054,-1.5755000885112371,90729.47499999999,553.3051836451837 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SIGS2,Siddhartha Investment Growth Scheme - 2,10.07,10.07,10.07,10.07,10.07,10.06,0.009999999999999787,,100.0,1007.0,1.0,0.0,0.0,0.09940357852882492,1007.0,10.07 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SIGS3,Siddhartha Investment Growth Scheme 3,10.26,10.61,10.26,10.5,10.5,10.38,0.11999999999999922,,11100.0,116045.0,15.0,0.34999999999999964,3.4113060428849864,1.156069364161842,7736.333333333333,10.454504504504504 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SIKLES,Sikles Hydropower Limited,615.0,618.9,605.2,611.2,611.2,613.0,-1.7999999999999545,,10361.0,6345375.9,96.0,13.699999999999932,2.2276422764227535,-0.2936378466557838,66097.66562500001,612.4289064762089 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SINDU,Sindhu Bikash Bank Ltd,750.1,774.8,735.1,758.2,758.2,761.0,-2.7999999999999545,,18978.0,14275649.2,214.0,39.69999999999993,5.292627649646704,-0.36793692509854853,66708.64112149533,752.2209505743492 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SIPD,Shikhar power Development Limited,312.1,343.9,312.1,343.9,343.9,312.7,31.19999999999999,,230.0,77502.0,23.0,31.799999999999955,10.189041973726354,9.977614326830825,3369.6521739130435,336.96521739130435 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,312.2,336.0,312.2,324.5,324.5,318.2,6.300000000000011,,41652.0,13630183.0,245.0,23.80000000000001,7.6233183856502285,1.9798868636077975,55633.4,327.23958033227694 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SJLIC,SuryaJyoti Life Insurance Company Limited,440.0,448.4,440.0,445.0,445.0,445.0,0.0,,23952.0,10635983.3,205.0,8.399999999999977,1.909090909090904,0.0,51882.84536585366,444.054078991316 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,774.0,778.0,770.0,772.0,772.0,774.0,-2.0,,10189.0,7877599.0,122.0,8.0,1.03359173126615,-0.2583979328165375,64570.483606557376,773.1474138777113 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SKHEL,Suryakunda Hydro Electric Limited,826.4,891.2,826.4,891.2,891.2,810.2,81.0,,1050.0,934170.0,105.0,64.80000000000007,7.841239109390134,9.997531473710195,8896.857142857143,889.6857142857143 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SKHL,Super Khudi Hydropower Limited,1055.8,1138.6,1055.8,1138.6,1138.6,1035.1,103.5,,50391.0,56884333.4,4281.0,82.79999999999995,7.842394392877434,9.999033909767173,13287.627516935296,1128.8589906927823 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,816.3,847.0,816.3,832.2,832.2,831.0,1.2000000000000455,,4029.0,3363568.4,89.0,30.700000000000045,3.7608722283474267,0.14440433212996936,37792.90337078652,834.8395135269297 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1348.0,1348.0,1253.0,1322.9,1322.9,1323.0,-0.09999999999990905,,5049.0,6483853.2,76.0,95.0,7.047477744807122,-0.007558578987143542,85313.85789473685,1284.1856209150328 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SLCF,Sanima Large Cap Fund,9.8,10.05,9.8,10.05,10.05,9.96,0.08999999999999986,,4000.0,39905.8,13.0,0.25,2.551020408163265,0.9036144578313239,3069.6769230769232,9.976450000000002 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,790.0,799.0,786.1,788.0,788.0,791.5,-3.5,,3629.0,2870146.4,92.0,12.899999999999977,1.6329113924050602,-0.4421983575489577,31197.24347826087,790.8918159272527 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SMB,Support Microfinance Bittiya Sanstha Ltd.,1836.0,1836.0,1803.6,1811.0,1811.0,1836.0,-25.0,,486.0,880909.0,12.0,32.40000000000009,1.764705882352946,-1.3616557734204793,73409.08333333333,1812.5699588477366 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1703.1,1736.0,1702.0,1734.0,1734.0,1735.0,-1.0,,344.0,589924.0,15.0,34.0,1.9963595795901592,-0.05763688760806917,39328.26666666667,1714.8953488372092 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SMH,Super Mai Hydropower Limited,603.5,615.0,600.0,600.0,600.0,610.0,-10.0,,26482.0,15964929.4,191.0,15.0,2.4855012427506216,-1.639344262295082,83586.01780104713,602.8596556151348 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SMHL,Super Madi Hydropower Limited,510.0,511.0,504.0,505.0,505.0,505.0,0.0,,86610.0,43902949.6,358.0,7.0,1.3725490196078431,0.0,122633.9374301676,506.90393257129665 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SMJC,Sagarmatha Jalabidhyut Company Limited,511.9,511.9,495.1,499.4,499.4,501.9,-2.5,,34014.0,16956983.1,259.0,16.799999999999955,3.2818909943348227,-0.49810719266786213,65470.97722007723,498.5295201975658 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,870.1,875.0,855.0,860.0,860.0,878.9,-18.899999999999977,,3757.0,3241376.9,50.0,20.0,2.2985863693828295,-2.150415291842073,64827.538,862.756694170881 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SNLI,Sun Nepal Life Insurance Company Limited,466.0,466.0,457.1,458.2,458.2,464.0,-5.800000000000011,,18982.0,8732070.3,381.0,8.899999999999977,1.9098712446351882,-1.2500000000000024,22918.819685039372,460.0184543251502 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SOHL,Solu Hydropower Limited,770.0,787.0,735.0,752.1,752.1,769.0,-16.899999999999977,,384582.0,292975067.6,13919.0,52.0,6.753246753246753,-2.197659297789334,21048.571564049143,761.8013001128498 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SONA,Sonapur Minerals And Oil Limited,451.5,465.3,451.1,457.0,457.0,460.3,-3.3000000000000114,,69791.0,32089759.8,466.0,14.199999999999989,3.145071982281282,-0.716923745383448,68862.14549356223,459.7979653536989 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SPC,Samling Power Company Limited,487.3,505.0,487.3,497.0,497.0,497.0,0.0,,5331.0,2627779.9,61.0,17.69999999999999,3.6322593884670606,0.0,43078.35901639344,492.92438566873005 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SPDL,Synergy Power Development Ltd.,427.1,427.1,414.1,425.0,425.0,418.8,6.199999999999989,,85380.0,36049331.8,263.0,13.0,3.0437836572231327,1.4804202483285551,137069.70266159694,422.22220426329346 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SPHL,Sayapatri Hydropower Limited,528.1,551.9,528.1,534.0,534.0,538.5,-4.5,,7198.0,3888224.2,76.0,23.799999999999955,4.5067222117023205,-0.8356545961002786,51160.84473684211,540.1811892192276 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SPIL,Siddhartha Premier Insurance Limited,705.7,754.0,705.7,754.0,754.0,720.0,34.0,,5842.0,4223679.7,50.0,48.299999999999955,6.844268102593164,4.722222222222222,84473.594,722.9852276617597 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SPL,Shuvam Power Limited,711.0,745.4,711.0,725.0,725.0,724.9,0.10000000000002274,,3950.0,2859936.6,62.0,34.39999999999998,4.83825597749648,0.01379500620775593,46128.00967741936,724.034582278481 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SRLI,Sanima Reliance Life Insurance Limited,402.0,405.9,400.0,400.2,400.2,402.0,-1.8000000000000114,,37872.0,15290721.7,257.0,5.899999999999977,1.4676616915422829,-0.44776119402985354,59496.97159533074,403.74740441487114 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SSHL,Shiva Shree Hydropower Ltd,223.3,228.0,222.0,227.0,227.0,223.3,3.6999999999999886,,403448.0,91206161.6,1100.0,6.0,2.6869682042095833,1.656963725929238,82914.69236363636,226.06670896868988 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,STC,Salt Trading Corporation,5677.0,5795.0,5677.0,5720.0,5720.0,5790.0,-70.0,,2752.0,15893771.0,33.0,118.0,2.0785626211026953,-1.2089810017271159,481629.42424242425,5775.352834302325 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2700.0,2700.0,2650.1,2658.0,2658.0,2700.0,-42.0,,310.0,824566.0,23.0,49.90000000000009,1.8481481481481516,-1.5555555555555556,35850.69565217391,2659.8903225806453 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,747.0,747.0,738.1,738.1,738.1,750.0,-11.899999999999977,,4597.0,3405857.7,55.0,8.899999999999977,1.1914323962516702,-1.5866666666666636,61924.685454545455,740.887035022841 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,702.0,702.0,676.0,676.0,676.0,688.8,-12.799999999999955,,5422.0,3677289.0,66.0,26.0,3.7037037037037033,-1.858304297328681,55716.5,678.2163408336407 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,SYPNL,SY Panel Nepal Limited,1849.0,1860.0,1820.0,1841.0,1841.0,1849.0,-8.0,,174910.0,320898520.5,1968.0,40.0,2.1633315305570577,-0.4326663061114116,163058.1913109756,1834.6493653879138 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,TAMOR,Sanima Middle Tamor Hydropower Limited,452.5,459.0,449.0,454.0,454.0,443.7,10.300000000000011,,97040.0,43988740.0,546.0,10.0,2.209944751381215,2.321388325445123,80565.45787545787,453.30523495465786 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,TPC,Terhathum Power Company Limited,386.1,397.0,385.0,390.0,390.0,392.6,-2.6000000000000227,,52581.0,20518194.5,206.0,12.0,3.108003108003108,-0.6622516556291448,99602.8859223301,390.22069759038436 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,TRH,Taragaon Regency Hotel Limited,760.0,760.0,750.4,755.9,755.9,765.0,-9.100000000000023,,664.0,501025.9,9.0,9.600000000000023,1.263157894736845,-1.1895424836601336,55669.544444444444,754.5570783132531 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,TSHL,Three Star Hydropower Limited,690.0,697.0,677.1,682.0,682.0,695.0,-13.0,,3760.0,2575856.5,72.0,19.899999999999977,2.8840579710144896,-1.870503597122302,35775.78472222222,685.0682180851064 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,TTL,Trade Tower Limited,860.1,879.8,855.0,860.0,860.0,870.0,-10.0,,27952.0,24186721.0,504.0,24.799999999999955,2.883385652831061,-1.1494252873563218,47989.52579365079,865.2948268460218 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,TVCL,Trishuli Jal Vidhyut Company Limited ,578.0,606.0,566.5,581.0,581.0,584.0,-3.0,,12244.0,7107913.8,103.0,39.5,6.833910034602077,-0.5136986301369862,69008.87184466019,580.5221986278993 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,UAIL,United Ajod Insurance Limited,457.0,469.2,456.0,467.9,467.9,466.0,1.8999999999999773,,10140.0,4690690.2,119.0,13.199999999999989,2.8884026258205666,0.40772532188840716,39417.56470588235,462.59272189349116 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,UHEWA,Upper Hewakhola Hydropower Company Limited,595.0,599.0,592.8,599.0,599.0,599.0,0.0,,11120.0,6632905.2,108.0,6.2000000000000455,1.0420168067226967,0.0,61415.78888888889,596.4842805755396 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,3008.6,3290.0,2948.5,3290.0,3290.0,3070.0,220.0,,6052.0,18228445.8,174.0,341.5,11.350794389417004,7.166123778501629,104761.1827586207,3011.9705551883676 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,ULHC,Upper Lohore Khola Hydropower Company Limited,530.0,540.0,526.0,537.0,537.0,530.0,7.0,,47431.0,25267714.7,215.0,14.0,2.6415094339622645,1.3207547169811322,117524.25441860464,532.7257426577554 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,UMHL,United Modi Hydropower Ltd.,630.0,649.0,630.0,639.0,639.0,637.5,1.5,,75651.0,47880832.9,353.0,19.0,3.015873015873016,0.2352941176470588,135639.75325779038,632.9173824536358 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,UMRH,United IDI Mardi RB Hydropower Limited.,540.2,554.0,540.2,550.1,550.1,543.1,7.0,,31413.0,17315352.9,118.0,13.799999999999955,2.554609403924464,1.288897072362364,146740.2788135593,551.2161493649126 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,UNHPL,Union Hydropower Limited,530.0,530.0,512.0,521.0,521.0,525.0,-4.0,,77259.0,39859204.5,242.0,18.0,3.3962264150943398,-0.7619047619047619,164707.45661157026,515.9166504873218 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,UNL,Unilever Nepal Limited,46900.0,46900.0,46600.0,46700.0,46700.0,47100.0,-400.0,,70.0,3270000.0,7.0,300.0,0.6396588486140725,-0.8492569002123143,467142.85714285716,46714.28571428572 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1578.0,1585.0,1550.0,1552.0,1552.0,1610.0,-58.0,,3574.0,5601779.9,106.0,35.0,2.2179974651457544,-3.602484472049689,52846.98018867925,1567.3698656966985 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,UPCL,UNIVERSAL POWER COMPANY LTD,385.0,395.0,385.0,392.0,392.0,385.0,7.0,,129904.0,50920225.0,503.0,10.0,2.5974025974025974,1.8181818181818181,101233.05168986083,391.98350320236483 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,UPPER,Upper Tamakoshi Hydropower Ltd,213.0,217.2,209.5,217.0,217.0,213.0,4.0,,362753.0,78143198.1,1369.0,7.699999999999989,3.6150234741783986,1.8779342723004695,57080.49532505478,215.41709675729766 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,USHEC,Upper Solu Hydro Electric Company Limited,510.0,515.0,500.1,507.0,507.0,507.5,-0.5,,15556.0,7896031.3,135.0,14.899999999999977,2.921568627450976,-0.09852216748768472,58489.12074074074,507.5875096425816 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,USHL,Upper Syange Hydropower Limited,710.0,711.0,690.0,698.0,698.0,700.0,-2.0,,997.0,693803.8,26.0,21.0,2.9577464788732395,-0.2857142857142857,26684.761538461542,695.8914744232699 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1387.0,1400.0,1355.0,1387.7,1387.7,1387.0,0.7000000000000455,,3182.0,4358218.2,64.0,45.0,3.2444124008651762,0.05046863734679491,68097.159375,1369.6474544311754 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,765.4,780.0,765.4,780.0,780.0,781.0,-1.0,,4685.0,3614085.1,299.0,14.600000000000023,1.907499346746802,-0.12804097311139565,12087.241137123747,771.4162433297759 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,VLUCL,Vision Lumbini Urja Company Limited ,527.6,545.0,522.0,540.0,540.0,538.0,2.0,,6771.0,3631697.2,89.0,23.0,4.359363153904472,0.37174721189591076,40805.58651685393,536.3605375867671 +2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1510.0,1542.0,1510.0,1515.2,1515.2,1514.0,1.2000000000000455,,468.0,712434.4,20.0,32.0,2.119205298013245,0.07926023778071635,35621.72,1522.2957264957265 From 0c4ec8c21d20cbba219c3478d7ea642995e57376 Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Tue, 14 Apr 2026 06:45:28 +0000 Subject: [PATCH 4/9] Update market data (2026-04-14 12:30:15 NPT) [run:24385020890-1] --- .../2026/04/market_summary_2026-04-13.csv | 1 + data/nepse/2026/04/today_price_2026-04-13.csv | 342 ++++++++++++++++++ 2 files changed, 343 insertions(+) diff --git a/data/nepse/2026/04/market_summary_2026-04-13.csv b/data/nepse/2026/04/market_summary_2026-04-13.csv index b9c2aa7..a6211f9 100644 --- a/data/nepse/2026/04/market_summary_2026-04-13.csv +++ b/data/nepse/2026/04/market_summary_2026-04-13.csv @@ -11,3 +11,4 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-04-14T05:15:20+00:00,2026-04-14T11:00:20+05:45,2026-04-14,11:00:20,1776143720,1,5,11,CLOSE,,,,,,,,,, 2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,CLOSE,,,,,,,,,, 2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,CLOSE,,,,,,,,,, +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,CLOSE,,,,,,,,,, diff --git a/data/nepse/2026/04/today_price_2026-04-13.csv b/data/nepse/2026/04/today_price_2026-04-13.csv index 2988c0d..fa729b7 100644 --- a/data/nepse/2026/04/today_price_2026-04-13.csv +++ b/data/nepse/2026/04/today_price_2026-04-13.csv @@ -3635,3 +3635,345 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,765.4,780.0,765.4,780.0,780.0,781.0,-1.0,,4685.0,3614085.1,299.0,14.600000000000023,1.907499346746802,-0.12804097311139565,12087.241137123747,771.4162433297759 2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,VLUCL,Vision Lumbini Urja Company Limited ,527.6,545.0,522.0,540.0,540.0,538.0,2.0,,6771.0,3631697.2,89.0,23.0,4.359363153904472,0.37174721189591076,40805.58651685393,536.3605375867671 2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,nepse_official,CLOSE,2026-04-13,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1510.0,1542.0,1510.0,1515.2,1515.2,1514.0,1.2000000000000455,,468.0,712434.4,20.0,32.0,2.119205298013245,0.07926023778071635,35621.72,1522.2957264957265 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,980.0,1000.0,980.0,996.9,996.9,998.0,-1.1000000000000227,,1637.0,1611839.2,44.0,20.0,2.0408163265306123,-0.1102204408817658,36632.70909090909,984.6299328039096 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,ADBL,Agricultural Development Bank Limited,317.0,318.0,313.1,315.3,315.3,316.5,-1.1999999999999886,,60185.0,18980234.6,204.0,4.899999999999977,1.5457413249211285,-0.37914691943127604,93040.36568627451,315.3648683226718 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,ADBLD83,10.35% Agricultural Bank Debenture 2083,1056.9,1056.9,1056.9,1056.9,1056.9,1055.0,1.900000000000091,,50.0,52845.0,1.0,0.0,0.0,0.18009478672986642,52845.0,1056.9 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,AHL,Asian Hydropower Limited,525.3,568.0,515.1,550.2,550.2,536.0,14.200000000000045,,14939.0,7998197.7,162.0,52.89999999999998,10.070435941366835,2.649253731343292,49371.59074074074,535.3904344333623 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,AHPC,Arun Valley Hydropower Development Co. Ltd.,295.8,295.8,288.0,290.3,290.3,290.0,0.30000000000001137,,123539.0,35991002.3,530.0,7.800000000000011,2.6369168356998007,0.10344827586207289,67907.55150943395,291.3331199054549 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,406.0,411.0,399.0,401.6,401.6,406.0,-4.399999999999977,,963143.0,388142142.6,1230.0,12.0,2.955665024630542,-1.0837438423645265,315562.71756097564,402.9953419170362 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,AKPL,Arun Kabeli Power Ltd.,275.0,281.0,272.0,278.0,278.0,276.0,2.0,,158325.0,43893341.5,477.0,9.0,3.272727272727273,0.7246376811594203,92019.58385744235,277.2356955629244 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1138.7,1184.6,1128.5,1147.9,1147.9,1161.9,-14.0,,16795.0,19195512.0,261.0,56.09999999999991,4.926670764907342,-1.2049229709957827,73546.02298850575,1142.9301577850551 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,ALICL,Asian Life Insurance Co. Limited,461.0,469.6,460.3,463.8,463.8,469.8,-6.0,,14887.0,6875027.6,111.0,9.300000000000011,2.017353579175708,-1.2771392081736908,61937.18558558558,461.814173439914 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,6240.8,6492.0,6240.8,6465.0,6465.0,6368.1,96.89999999999964,,492.0,3125051.2,48.0,251.19999999999982,4.0251249839764105,1.5216469590615667,65105.23333333334,6351.730081300813 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,API,Api Power Company Ltd.,351.0,354.0,345.0,348.2,348.2,351.0,-2.8000000000000114,,382840.0,133726246.8,920.0,9.0,2.564102564102564,-0.797720797720801,145354.61608695652,349.3006133110438 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1174.8,1198.0,1160.0,1163.1,1163.1,1198.7,-35.600000000000136,,6895.0,8089782.3,116.0,38.0,3.234593122233572,-2.9698840410444762,69739.5025862069,1173.2824220449602 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,BANDIPUR,Bandipur Cablecar and Tourism Limited,900.0,910.0,884.2,889.0,889.0,902.1,-13.100000000000023,,56402.0,50351646.2,1041.0,25.799999999999955,2.8666666666666614,-1.4521671655027184,48368.536215177715,892.7280273749159 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,BARUN,Barun Hydropower Co. Ltd.,375.1,375.1,367.0,369.9,369.9,367.8,2.099999999999966,,103996.0,38422381.6,305.0,8.100000000000023,2.159424153559057,0.5709624796084736,125975.02163934427,369.46018693026656 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,BBC,Bishal Bazar Company Limited,4775.0,4931.0,4775.0,4851.1,4851.1,4857.0,-5.899999999999636,,472.0,2300885.9,37.0,156.0,3.2670157068062826,-0.12147416100472795,62186.105405405404,4874.7582627118645 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,BEDC,Bhugol Energy Development Company Limited,459.8,467.0,442.1,464.0,464.0,450.8,13.199999999999989,,21661.0,9877968.8,217.0,24.899999999999977,5.415397999130051,2.928127772848267,45520.5935483871,456.0255205207516 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,BFC,Best Finance Company Ltd.,468.0,470.0,465.0,465.7,465.7,470.0,-4.300000000000011,,12162.0,5683807.9,113.0,5.0,1.0683760683760684,-0.914893617021279,50299.184955752215,467.34154744285485 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,BGWT,Bhagawati Hydropower Development Company Limited,731.0,753.0,730.0,753.0,753.0,733.0,20.0,,4454.0,3282273.2,60.0,23.0,3.146374829001368,2.728512960436562,54704.55333333334,736.9270767849125 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,BHCL,Bikash Hydropower Company Limited,561.1,568.7,550.0,557.0,557.0,562.0,-5.0,,33162.0,18427215.6,533.0,18.700000000000045,3.332739262163615,-0.8896797153024912,34572.63714821764,555.6726252940113 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,BHDC,Bindhyabasini Hydropower Development Company Limited,485.0,493.6,470.0,488.8,488.8,475.8,13.0,,118691.0,57582530.8,392.0,23.600000000000023,4.865979381443304,2.73224043715847,146894.2112244898,485.14656376641864 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,BHL,Balephi Hydropower Limited,230.0,232.9,226.0,231.1,231.1,230.0,1.0999999999999943,,338493.0,77906711.7,1059.0,6.900000000000006,3.000000000000002,0.47826086956521496,73566.3,230.1575267435368 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,BHPL,Barahi Hydropower Public Limited,569.9,569.9,555.0,559.9,559.9,560.0,-0.10000000000002274,,8213.0,4584414.5,76.0,14.899999999999977,2.614493770836985,-0.01785714285714692,60321.24342105263,558.1900036527456 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,BJHL,Bhujung Hydropower Limited,1168.0,1305.0,1097.6,1240.0,1240.0,1191.8,48.200000000000045,,85733.0,104278929.3,3647.0,207.4000000000001,17.7568493150685,4.044302735358285,28593.070825335893,1216.321944875369 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,350.0,357.0,350.0,353.0,353.0,350.0,3.0,,16199.0,5721784.7,120.0,7.0,2.0,0.8571428571428572,47681.53916666667,353.2183900240756 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,BNL,Bottlers Nepal (Balaju) Limited,15620.0,15620.0,15620.0,15620.0,15620.0,15369.0,251.0,,20.0,312400.0,1.0,0.0,0.0,1.633157655019845,312400.0,15620.0 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,BNT,Bottlers Nepal (Terai) Limited,11800.0,11800.0,11800.0,11800.0,11800.0,11800.0,0.0,,10.0,118000.0,1.0,0.0,0.0,0.0,118000.0,11800.0 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,BPCL,Butwal Power Company Limited,737.4,737.4,710.2,714.9,714.9,723.0,-8.100000000000023,,25403.0,18157061.6,150.0,27.199999999999932,3.688635747219953,-1.120331950207472,121047.07733333335,714.7605243475181 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,BUNGAL,Bungal Hydro Limited,610.8,623.0,600.0,615.0,615.0,622.9,-7.899999999999977,,17249.0,10574650.9,351.0,23.0,3.765553372626065,-1.2682613581634254,30127.210541310542,613.0587802191432 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,C30MF,Citizens Super 30 Mutual Fund,10.01,10.19,10.0,10.19,10.19,10.01,0.17999999999999972,,73423.0,738547.14,17.0,0.1899999999999995,1.8981018981018931,1.7982017982017953,43443.949411764705,10.058798196750338 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,918.0,925.0,905.0,912.0,912.0,918.0,-6.0,,32284.0,29397488.4,423.0,20.0,2.178649237472767,-0.6535947712418301,69497.6085106383,910.5900260190806 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,CBLD88,Civil Bank Debenture 2088,1300.0,1300.0,1290.0,1290.0,1290.0,1325.0,-35.0,,135.0,175150.0,3.0,10.0,0.7692307692307693,-2.6415094339622645,58383.333333333336,1297.4074074074074 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,CFCL,Central Finance Co. Ltd.,529.0,530.0,522.0,528.1,528.1,529.9,-1.7999999999999545,,8362.0,4410917.2,60.0,8.0,1.5122873345935728,-0.33968673334590577,73515.28666666667,527.4954795503469 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,CGH,Chandragiri Hills Limited,830.0,835.0,822.3,827.0,827.0,826.0,1.0,,10739.0,8884782.9,151.0,12.700000000000045,1.5301204819277163,0.12106537530266344,58839.62185430464,827.3380109879878 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,CHCL,Chilime Hydropower Company Limited,502.8,502.8,490.3,495.4,495.4,493.0,2.3999999999999773,,29632.0,14625996.3,193.0,12.5,2.486077963404932,0.4868154158214964,75782.36424870466,493.58788809395253 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,CHDC,CEDB Holdings Limited,2449.9,2470.0,2405.1,2470.0,2470.0,2449.9,20.09999999999991,,26743.0,64821564.2,260.0,64.90000000000009,2.649087717866039,0.8204416506796158,249313.70846153848,2423.870328684142 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,CHL,Chhyangdi Hydropower Ltd.,299.9,303.0,298.5,299.0,299.0,300.9,-1.8999999999999773,,44381.0,13323490.0,165.0,4.5,1.5005001667222408,-0.6314390162844724,80748.42424242424,300.2070705932719 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,CIT,Citizen Investment Trust,1785.0,1802.0,1785.0,1796.0,1796.0,1793.0,3.0,,7086.0,12727827.6,110.0,17.0,0.9523809523809524,0.16731734523145567,115707.52363636364,1796.1935647756138 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,CITY,City Hotel Limited,474.0,479.0,468.1,473.4,473.4,474.0,-0.6000000000000227,,4563.0,2147129.0,95.0,10.899999999999977,2.299578059071725,-0.12658227848101744,22601.35789473684,470.55204909051065 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,CIZBD86,10.25% Citizens Bank Debenture 2086,1222.0,1222.0,1222.0,1222.0,1222.0,1198.5,23.5,,25.0,30550.0,1.0,0.0,0.0,1.9607843137254901,30550.0,1222.0 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,CIZBD90,10% Citizens Bank Debenture 2090,1216.0,1240.3,1216.0,1240.3,1240.3,1216.0,24.299999999999955,,35.0,42803.0,2.0,24.299999999999955,1.998355263157891,1.998355263157891,21401.5,1222.942857142857 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,CKHL,Chirkhwa Hydropower Limited ,687.1,730.0,674.0,714.0,714.0,700.0,14.0,,6803.0,4761498.3,86.0,56.0,8.150196477950807,2.0,55366.259302325576,699.9115537262971 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,CLI,Citizen Life Insurance Company Limited,468.5,468.5,461.1,466.0,466.0,468.5,-2.5,,11890.0,5532518.9,260.0,7.399999999999977,1.5795090715047977,-0.5336179295624333,21278.918846153847,465.3085702270816 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,CMF2,CITIZENS MUTUAL FUND 2,10.3,10.42,10.23,10.42,10.42,10.21,0.20999999999999908,,26360.0,270599.2,5.0,0.1899999999999995,1.8446601941747525,2.056807051909883,54119.840000000004,10.265523520485585 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,CORBL,Corporate Development Bank Limited,1831.7,1897.0,1795.0,1823.0,1823.0,1869.0,-46.0,,2100.0,3871306.9,57.0,102.0,5.568597477752907,-2.4612092027822365,67917.6649122807,1843.4794761904761 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,CREST,Crest Micro Life Insurance Limited,1338.9,1365.5,1275.0,1289.0,1289.0,1312.8,-23.799999999999955,,10445.0,13463015.0,198.0,90.5,6.759280005975053,-1.8129189518586195,67995.02525252526,1288.9435136428913 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,CSY,Citizens Santulit Yojana,9.35,9.53,9.35,9.4,9.4,9.54,-0.1399999999999988,,14960.0,140673.6,63.0,0.17999999999999972,1.9251336898395692,-1.4675052410901341,2232.9142857142856,9.403315508021391 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1552.0,1565.0,1551.0,1563.0,1563.0,1570.0,-7.0,,178.0,276479.7,14.0,14.0,0.902061855670103,-0.445859872611465,19748.55,1553.2567415730339 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,CZBIL,Citizens Bank International Limited,211.0,212.0,209.0,210.2,210.2,211.0,-0.8000000000000114,,55757.0,11742599.3,187.0,3.0,1.4218009478672986,-0.37914691943128503,62794.64866310161,210.60314041286298 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,850.0,850.0,840.0,841.1,841.1,846.1,-5.0,,7899.0,6667828.2,73.0,10.0,1.1764705882352942,-0.590946696607966,91340.11232876712,844.1357387011014 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,DHEL,Daramkhola Hydro Energy Limited,650.0,659.9,640.0,647.0,647.0,656.0,-9.0,,28521.0,18422984.9,460.0,19.899999999999977,3.0615384615384578,-1.3719512195121952,40049.96717391304,645.9445636548508 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,DHPL,Dibyashwori Hydropower Ltd.,308.0,314.0,308.0,313.9,313.9,314.0,-0.10000000000002274,,7867.0,2446644.0,56.0,6.0,1.948051948051948,-0.03184713375796903,43690.07142857143,311.00088979280537 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1301.0,1305.0,1283.9,1290.1,1290.1,1310.1,-20.0,,533.0,687632.6,25.0,21.09999999999991,1.6218293620292015,-1.5266010228226854,27505.304,1290.1174484052533 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,DOLTI,Dolti Power Company Limited,464.0,479.0,464.0,479.0,479.0,470.0,9.0,,7660.0,3609140.7,109.0,15.0,3.2327586206896552,1.9148936170212765,33111.38256880734,471.16719321148827 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,DORDI,Dordi Khola Jal Bidyut Company Limited,292.0,297.0,292.0,294.0,294.0,292.1,1.8999999999999773,,76845.0,22617943.1,300.0,5.0,1.7123287671232876,0.6504621704895506,75393.14366666667,294.3320072873967 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,EBL,Everest Bank Limited,711.0,711.0,688.1,698.0,698.0,699.0,-1.0,,42065.0,29434408.3,184.0,22.899999999999977,3.2208157524613186,-0.14306151645207438,159969.61032608696,699.7363199809819 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,EBLD85,10.50% Everest Bank Limited Debenture 2085,1200.0,1200.0,1200.0,1200.0,1200.0,1200.0,0.0,,175.0,209991.0,3.0,0.0,0.0,0.0,69997.0,1199.9485714285715 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,EBLD86,Everest Bank Limited,1077.1,1077.1,1077.1,1077.1,1077.1,1099.0,-21.90000000000009,,25.0,26927.5,1.0,0.0,0.0,-1.9927206551410455,26927.5,1077.1 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,EBLD91,Everest Bank Limited Debenture 2091,1078.1,1078.1,1078.1,1078.1,1078.1,1100.0,-21.90000000000009,,25.0,26952.5,1.0,0.0,0.0,-1.9909090909090992,26952.5,1078.1 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,EDBL,Excel Development Bank Ltd.,590.0,593.0,586.6,588.6,588.6,591.8,-3.199999999999932,,7070.0,4162894.4,43.0,6.399999999999977,1.0847457627118604,-0.5407232173031314,96811.4976744186,588.8110891089109 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,EHPL,Eastern Hydropower Limited,424.0,426.3,417.0,422.0,422.0,418.0,4.0,,32233.0,13590455.6,209.0,9.300000000000011,2.193396226415097,0.9569377990430622,65026.1033492823,421.6317314553408 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,ENL,Emerging Nepal Limited,900.0,905.0,890.0,905.0,905.0,905.0,0.0,,1196.0,1065871.5,25.0,15.0,1.6666666666666667,0.0,42634.86,891.196906354515 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,846.9,847.0,823.0,825.5,825.5,831.1,-5.600000000000023,,13495.0,11187196.7,94.0,24.0,2.8338646829613885,-0.6738057995427773,119012.73085106382,828.9882697295294 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,1174.0,1174.0,1143.0,1165.7,1165.7,1160.0,5.7000000000000455,,8048.0,9301514.0,67.0,31.0,2.6405451448040886,0.49137931034483145,138828.5671641791,1155.7547216699802 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,GBBD85,"Garima Debenture, 2085",1068.2,1070.0,1068.2,1070.0,1070.0,1069.0,1.0,,50.0,53455.0,2.0,1.7999999999999545,0.168507770080505,0.09354536950420954,26727.5,1069.1 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,GBBL,Garima Bikas Bank Limited,410.0,417.9,410.0,412.9,412.9,412.0,0.8999999999999773,,19322.0,8012577.4,123.0,7.899999999999977,1.9268292682926773,0.21844660194174206,65142.90569105691,414.68675085394887 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,GBILD86/87,Global IME Bank Limited Debenture 2086/87,1072.9,1072.9,1072.9,1072.9,1072.9,1079.0,-6.099999999999909,,25.0,26822.5,1.0,0.0,0.0,-0.5653382761816412,26822.5,1072.9 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,GBIME,Global IME Bank Limited,237.9,240.0,237.0,238.0,238.0,237.9,0.09999999999999432,,50348.0,11971550.7,350.0,3.0,1.2610340479192939,0.04203446826397407,34204.43057142857,237.77609239691745 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,GBIMESY2,Global IME Sammunat Yojana -2,9.25,9.37,9.25,9.26,9.26,9.37,-0.10999999999999943,,5300.0,49072.0,18.0,0.11999999999999922,1.297297297297289,-1.1739594450373474,2726.222222222222,9.258867924528301 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,769.0,800.0,769.0,785.0,785.0,784.4,0.6000000000000227,,3869.0,3017223.9,66.0,31.0,4.031209362808843,0.0764915859255511,45715.513636363634,779.8459291806669 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,GCIL,Ghorahi Cement Industry Limited,431.2,444.0,431.2,442.9,442.9,440.0,2.8999999999999773,,21146.0,9310938.5,278.0,12.800000000000011,2.968460111317257,0.6590909090909038,33492.5845323741,440.31677385794006 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,GFCL,Goodwill Finance Limited,658.9,658.9,643.2,643.2,643.2,648.1,-4.899999999999977,,5823.0,3759295.5,58.0,15.699999999999932,2.382759144027915,-0.7560561641721921,64815.43965517241,645.5942812982998 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,GHL,Ghalemdi Hydro Limited,255.0,260.0,255.0,258.0,258.0,256.0,2.0,,153192.0,39583254.6,392.0,5.0,1.9607843137254901,0.78125,100977.69030612246,258.3898284505718 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,GIBF1,Global IME Balanced Fund-1,11.0,11.22,10.92,11.22,11.22,11.13,0.08999999999999986,,274808.0,3074707.76,25.0,0.3000000000000007,2.7272727272727337,0.8086253369272224,122988.31039999999,11.188567145061278 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1138.5,1150.0,1138.5,1144.0,1144.0,1150.5,-6.5,,642.0,736973.7,8.0,11.5,1.0101010101010102,-0.5649717514124294,92121.7125,1147.9341121495327 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1844.8,1845.0,1800.0,1800.0,1800.0,1810.0,-10.0,,476.0,865220.0,28.0,45.0,2.4392888117953166,-0.5524861878453038,30900.714285714286,1817.689075630252 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,GLH,GreenLife Hydropower Limited,282.0,287.7,277.1,281.0,281.0,282.5,-1.5,,89761.0,25549260.1,345.0,10.599999999999966,3.7588652482269382,-0.5309734513274336,74055.8263768116,284.6365359120331 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1374.0,1380.0,1350.1,1380.0,1380.0,1393.0,-13.0,,248.0,338896.8,13.0,29.90000000000009,2.1761280931586673,-0.9332376166547021,26068.984615384616,1366.5193548387097 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,491.5,497.0,475.1,476.0,476.0,482.0,-6.0,,16057.0,7693086.8,89.0,21.899999999999977,4.4557477110885,-1.2448132780082988,86439.17752808989,479.11109173569156 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,GMLI,Guardian Micro Life Insurance Limited ,1530.0,1610.0,1510.0,1568.9,1568.9,1554.0,14.900000000000091,,2655.0,4128625.4,109.0,100.0,6.535947712418301,0.9588159588159647,37877.29724770642,1555.0378154425612 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,GRDBL,Green Development Bank Ltd.,1061.5,1079.7,1050.1,1060.0,1060.0,1079.5,-19.5,,7282.0,7731372.9,92.0,29.600000000000136,2.78850682995762,-1.8063918480778138,84036.66195652174,1061.7100933809393 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,GSY,Garima Samriddhi Yojana,9.88,10.0,9.88,9.97,9.97,9.97,0.0,,14130.0,141043.6,51.0,0.11999999999999922,1.214574898785417,0.0,2765.5607843137254,9.981854210898797 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,GUFL,Gurkhas Finance Ltd.,544.0,549.0,535.0,535.0,535.0,544.0,-9.0,,9180.0,4933916.1,57.0,14.0,2.5735294117647056,-1.6544117647058825,86559.93157894736,537.4636274509803 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,GVL,Green Ventures Limited,496.0,503.0,496.0,500.0,500.0,500.0,0.0,,29304.0,14658176.0,193.0,7.0,1.411290322580645,0.0,75949.09844559585,500.2107562107562 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,GWFD83,12 % Goodwill Finance Limited Debenture 2083,1105.0,1105.0,1105.0,1089.0,1089.0,1105.0,-16.0,,3.0,3267.0,1.0,0.0,0.0,-1.4479638009049773,3267.0,1089.0 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,H8020,Himalayan 80-20,11.73,12.03,11.73,11.88,11.88,11.9,-0.019999999999999574,,9075.0,108096.51,22.0,0.29999999999999893,2.557544757033239,-0.1680672268907527,4913.477727272727,11.911461157024792 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,HATHY,Hathway Investment Nepal Limited,890.0,900.0,886.2,890.0,890.0,888.7,1.2999999999999545,,8952.0,8025122.0,126.0,13.799999999999955,1.550561797752804,0.1462810847305001,63691.444444444445,896.4613494191242 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,HBL,Himalayan Bank Limited,210.0,212.5,208.0,208.5,208.5,210.2,-1.6999999999999886,,119698.0,25116593.5,1563.0,4.5,2.142857142857143,-0.8087535680304418,16069.477607165707,209.83302561446305 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,HBLD86,"Himalayan Bank Limited Bond, 2086",1193.0,1194.0,1193.0,1194.0,1194.0,1175.6,18.40000000000009,,115.0,137220.0,3.0,1.0,0.08382229673093043,1.5651582170806473,45740.0,1193.2173913043478 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,HDHPC,Himal Dolakha Hydropower Company Limited,237.0,251.1,233.2,249.3,249.3,237.0,12.300000000000011,,1002588.0,247106353.4,2315.0,17.900000000000006,7.552742616033757,5.1898734177215236,106741.4053563715,246.46849294027058 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,HDL,Himalayan Distillery Limited,1175.0,1185.0,1166.0,1167.9,1167.9,1175.5,-7.599999999999909,,68863.0,80576161.2,531.0,19.0,1.6170212765957446,-0.6465333900467809,151744.18305084747,1170.0936816577844 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,HEI,Himalayan Everest Insurance Limited,530.9,530.9,518.1,523.0,523.0,521.0,2.0,,5015.0,2646112.7,35.0,12.799999999999955,2.411000188359381,0.3838771593090211,75603.22,527.6396211365902 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,HEIP,Himalayan Everest Insurance Limited Promoter,340.1,340.1,340.0,340.0,340.0,343.1,-3.1000000000000227,,1854.0,630370.0,3.0,0.10000000000002274,0.0294031167303801,-0.9035266686097413,210123.33333333334,340.0053937432578 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,HFIN,Hotel Forest Inn Limited,764.2,824.2,764.2,824.2,824.2,749.3,74.90000000000009,,4160.0,3424796.0,416.0,60.0,7.851347814708191,9.99599626317898,8232.682692307691,823.2682692307692 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,HHL,Himalayan Hydropower Limited,390.0,408.0,385.0,398.0,398.0,389.0,9.0,,469961.0,187840737.8,1767.0,23.0,5.897435897435897,2.313624678663239,106304.8883984154,399.69431037894634 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,HIDCL,Hydorelectricity Investment and Development Company Ltd,275.0,280.0,275.0,277.0,277.0,277.0,0.0,,106753.0,29623857.7,364.0,5.0,1.8181818181818181,0.0,81384.22445054945,277.49906513165905 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,216.2,216.2,210.0,211.0,211.0,212.0,-1.0,,213039.0,44954161.7,368.0,6.199999999999989,2.8677150786308925,-0.4716981132075472,122158.04809782609,211.01376602406134 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,HIMSTAR,Him Star Urja Company Limited,990.0,990.0,951.7,975.0,975.0,995.0,-20.0,,10445.0,10148213.6,254.0,38.299999999999955,3.8686868686868636,-2.0100502512562812,39953.5968503937,971.5857922450933 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,935.0,936.0,909.0,924.9,924.9,925.0,-0.10000000000002274,,3692.0,3367943.7,25.0,27.0,2.8877005347593583,-0.01081081081081327,134717.74800000002,912.227437703142 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,HLI,Himalayan Life Insurance Limited,360.0,363.7,358.1,361.1,361.1,360.2,0.9000000000000341,,31746.0,11455039.3,367.0,5.599999999999966,1.555555555555546,0.2498611882287713,31212.64114441417,360.8340987840988 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,HLICF,HLI Large Cap Fund,9.23,9.4,9.06,9.4,9.4,9.23,0.16999999999999993,,2600.0,24102.5,16.0,0.33999999999999986,3.6836403033586116,1.8418201516793058,1506.40625,9.270192307692307 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,HPPL,Himalayan Power Partner Ltd.,398.0,405.9,395.0,405.9,405.9,402.0,3.8999999999999773,,87376.0,34851695.1,335.0,10.899999999999977,2.738693467336678,0.9701492537313376,104034.91074626867,398.87034311481415 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,HRL,Himalayan Reinsurance Limited,750.0,756.0,739.9,742.0,742.0,756.0,-14.0,,154179.0,115054937.8,1658.0,16.100000000000023,2.1466666666666696,-1.8518518518518516,69393.81049457178,746.2425998352564 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,HURJA,Himalaya Urja Bikas Company Limited,275.1,287.8,275.1,287.0,287.0,279.0,8.0,,385970.0,108906758.3,712.0,12.699999999999989,4.616503089785528,2.867383512544803,152958.9301966292,282.16379070912245 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,ICFC,ICFC Finance Limited,650.0,654.8,644.5,649.0,649.0,649.9,-0.8999999999999773,,5015.0,3247572.5,48.0,10.299999999999955,1.5846153846153777,-0.13848284351438334,67657.76041666667,647.5717846460618 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,ICFCD88,9% ICFC Finance Limited Debenture 2088,1170.0,1170.0,1170.0,1170.0,1170.0,1190.0,-20.0,,25.0,29250.0,1.0,0.0,0.0,-1.680672268907563,29250.0,1170.0 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,ICFCD89,8% ICFC Finance Limited Debenture 2089,1084.0,1091.5,1084.0,1087.8,1087.8,1091.0,-3.2000000000000455,,1176.0,1280593.7,51.0,7.5,0.6918819188191881,-0.29330889092576035,25109.68039215686,1088.9402210884352 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,IGI,IGI Prudential insurance Limited,450.0,450.0,440.0,443.0,443.0,449.8,-6.800000000000011,,6693.0,2961131.1,70.0,10.0,2.2222222222222223,-1.5117830146731905,42301.87285714286,442.4220977140296 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,IHL,Ingwa Hydropower Limited,479.0,479.5,472.4,472.4,472.4,473.2,-0.8000000000000114,,9295.0,4419088.0,70.0,7.100000000000023,1.4822546972860173,-0.1690617075232484,63129.828571428574,475.4263582571275 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,954.0,979.9,954.0,968.0,968.0,969.3,-1.2999999999999545,,2363.0,2271733.6,45.0,25.899999999999977,2.714884696016769,-0.1341174043123857,50482.96888888889,961.3768937790944 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,ILI,IME Life Insurance Company Limited,451.0,453.9,442.8,446.0,446.0,445.0,1.0,,18643.0,8324289.8,315.0,11.099999999999966,2.461197339246112,0.22471910112359553,26426.316825396825,446.5102075846162 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,JBBL,Jyoti Bikas Bank Limited,370.0,378.5,370.0,371.0,371.0,374.0,-3.0,,56117.0,21013306.9,230.0,8.5,2.2972972972972974,-0.8021390374331552,91362.20391304347,374.45527914892097 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1301.0,1328.0,1301.0,1307.0,1307.0,1317.0,-10.0,,9513.0,12433172.9,215.0,27.0,2.07532667179093,-0.759301442672741,57828.7111627907,1306.9665615473564 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,JFL,Janaki Finance Company Limited,425.0,432.9,425.0,425.0,425.0,422.6,2.3999999999999773,,5527.0,2356387.0,45.0,7.899999999999977,1.8588235294117592,0.567912920018925,52364.15555555555,426.34105301248417 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,JHAPA,Jhapa Energy Limited,1305.0,1331.0,1300.1,1309.0,1309.0,1320.0,-11.0,,10937.0,14346973.9,148.0,30.90000000000009,2.3678160919540296,-0.8333333333333334,96939.01283783784,1311.7832952363538 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,JOSHI,Joshi Hydropower Development Company Ltd,290.0,298.0,289.0,294.4,294.4,292.0,2.3999999999999773,,34192.0,10033115.1,158.0,9.0,3.103448275862069,0.8219178082191704,63500.72848101266,293.43457826392137 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1126.3,1167.0,1126.3,1145.0,1145.0,1136.4,8.599999999999909,,578.0,660864.9,12.0,40.700000000000045,3.6136020598419645,0.7567757831749303,55072.075000000004,1143.3648788927337 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,KBL,Kumari Bank Limited,232.9,232.9,227.0,229.0,229.0,230.8,-1.8000000000000114,,516887.0,118349444.7,1095.0,5.900000000000006,2.5332760841562925,-0.7798960138648229,108081.68465753425,228.96579852075988 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,KBSH,Kutheli Bukhari Small Hydropower Limited,1620.0,1681.0,1617.0,1681.0,1681.0,1650.0,31.0,,286.0,464630.0,13.0,64.0,3.950617283950617,1.8787878787878787,35740.769230769234,1624.5804195804196 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,KDBY,Kumari Dhanabriddhi Yojana,11.75,11.88,11.47,11.88,11.88,11.59,0.2900000000000009,,92913.0,1082445.1,78.0,0.41000000000000014,3.4893617021276606,2.5021570319240802,13877.501282051284,11.650093097844222 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,KDL,Kalinchowk Darshan Limited,859.0,872.1,859.0,872.1,872.1,872.0,0.10000000000002274,,2158.0,1874908.3,74.0,13.100000000000023,1.5250291036088501,0.011467889908259489,25336.59864864865,868.817562557924 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,KEF,Kumari Equity Fund,10.32,10.93,10.32,10.84,10.84,10.48,0.35999999999999943,,102355.0,1101513.4,64.0,0.6099999999999994,5.910852713178289,3.4351145038167887,17211.146875,10.761696057837916 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,KKHC,Khanikhola Hydropower Co. Ltd.,278.1,295.0,277.2,287.4,287.4,281.0,6.399999999999977,,243252.0,69752994.7,829.0,17.80000000000001,6.400575332614171,2.277580071174369,84141.12750301568,286.7519884728594 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,929.0,930.0,911.0,915.0,915.0,928.0,-13.0,,6480.0,5937371.3,52.0,19.0,2.045209903121636,-1.4008620689655173,114180.2173076923,916.2610030864197 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,KPCL,Kalika power Company Ltd,512.1,515.1,505.1,511.0,511.0,512.1,-1.1000000000000227,,17791.0,9100820.3,129.0,10.0,1.9527436047646944,-0.2148017965241208,70548.99457364342,511.5406834916531 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,KSBBL,Kamana Sewa Bikas Bank Limited,492.9,492.9,483.1,485.2,485.2,490.0,-4.800000000000011,,44855.0,21775361.2,92.0,9.799999999999955,1.9882329072834155,-0.9795918367346963,236688.70869565217,485.4611793557017 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,KSY,Kumari Sabal Yojana,9.45,9.5,9.3,9.5,9.5,9.64,-0.14000000000000057,,3624.0,34139.3,21.0,0.1999999999999993,2.116402116402109,-1.4522821576763543,1625.6809523809525,9.420336644591613 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,LBBL,Lumbini Bikas Bank Ltd.,498.9,500.0,492.0,496.0,496.0,498.0,-2.0,,38948.0,19258038.4,159.0,8.0,1.6035277610743637,-0.4016064257028112,121119.73836477987,494.4551299168121 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,LEC,Liberty Energy Company Limited,248.0,254.3,239.2,250.0,250.0,244.0,6.0,,425157.0,105893409.4,1109.0,15.100000000000023,6.088709677419364,2.459016393442623,95485.49089269612,249.06895429217914 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,LICN,Life Insurance Corporation (Nepal) Limited,849.6,849.6,829.0,830.0,830.0,833.0,-3.0,,4255.0,3545971.0,55.0,20.600000000000023,2.424670433145012,-0.36014405762304924,64472.2,833.365687426557 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,975.0,994.5,960.2,975.0,975.0,993.9,-18.899999999999977,,410.0,396333.6,13.0,34.299999999999955,3.5179487179487134,-1.9015997585270124,30487.199999999997,966.6673170731707 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,LSL,Laxmi Sunrise Bank Limited,214.0,220.0,214.0,215.5,215.5,218.1,-2.5999999999999943,,90743.0,19649216.9,278.0,6.0,2.803738317757009,-1.1921137093076544,70680.63633093525,216.5369989971678 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,LUK,Laxmi Unnati Kosh,9.86,10.05,9.86,10.05,10.05,9.85,0.20000000000000107,,4100.0,41168.0,3.0,0.19000000000000128,1.926977687626788,2.030456852791889,13722.666666666666,10.040975609756098 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,LVF2,Laxmi Value Fund 2,9.81,10.0,9.81,9.86,9.86,9.9,-0.040000000000000924,,2300.0,22716.5,20.0,0.1899999999999995,1.9367991845056012,-0.4040404040404133,1135.825,9.876739130434782 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,MABEL,Mabilung Energy Limited,705.1,729.0,697.0,700.0,700.0,717.0,-17.0,,13925.0,9855344.0,312.0,32.0,4.538363352715927,-2.3709902370990235,31587.641025641027,707.744631956912 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,MAKAR,Makar Jitumaya Suri Hydropower Limited,497.9,544.9,497.9,532.1,532.1,508.0,24.100000000000023,,97936.0,51832682.2,646.0,47.0,9.439646515364531,4.744094488188981,80236.35015479877,529.2505534226434 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,MANDU,Mandu Hydropower Limited,858.0,858.0,836.5,849.9,849.9,851.0,-1.1000000000000227,,1765.0,1488637.0,49.0,21.5,2.505827505827506,-0.12925969447708846,30380.34693877551,843.4203966005666 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,937.0,952.5,937.0,952.0,952.0,945.0,7.0,,1105.0,1048428.6,25.0,15.5,1.6542155816435433,0.7407407407407408,41937.144,948.8041628959276 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,300.0,307.1,300.0,303.1,303.1,305.9,-2.7999999999999545,,37235.0,11329483.4,349.0,7.100000000000023,2.3666666666666742,-0.9153318077803057,32462.703151862464,304.26973009265475 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,MBL,Machhapuchhre Bank Limited,252.0,253.0,248.8,252.0,252.0,252.5,-0.5,,136710.0,34200517.9,256.0,4.199999999999989,1.666666666666662,-0.19801980198019803,133595.773046875,250.16837027284032 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,MBLEF,MBL Equity Fund,10.18,10.31,10.18,10.21,10.21,10.21,0.0,,59800.0,615511.0,38.0,0.13000000000000078,1.2770137524558034,0.0,16197.657894736842,10.292826086956522 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,MCHL,Menchhiyam Hydropower Limited,383.0,413.0,383.0,410.0,410.0,376.1,33.89999999999998,,15833.0,6311910.3,177.0,30.0,7.83289817232376,9.013560223344848,35660.51016949152,398.65535906019073 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,MDB,Miteri Development Bank Limited,619.0,623.0,616.0,621.9,621.9,618.9,3.0,,4915.0,3035065.3,46.0,7.0,1.1308562197092082,0.48473097430925843,65979.68043478261,617.5107426246185 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,MEHL,Manakamana Engineering Hydropower Limited,424.0,435.0,424.0,432.0,432.0,432.0,0.0,,14235.0,6096005.4,120.0,11.0,2.5943396226415096,0.0,50800.045000000006,428.24063224446786 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,MEL,Modi Energy Limited,274.5,280.0,274.5,278.0,278.0,280.0,-2.0,,16731.0,4627166.2,233.0,5.5,2.0036429872495445,-0.7142857142857143,19859.082403433476,276.5624409778256 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,MEN,Mountain Energy Nepal Limited,591.0,601.0,591.0,599.0,599.0,598.0,1.0,,77712.0,46332674.3,296.0,10.0,1.6920473773265652,0.16722408026755853,156529.30506756756,596.2100357731109 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,MERO,Mero Microfinance Bittiya Sanstha Ltd.,750.0,755.8,741.0,747.0,747.0,750.0,-3.0,,4167.0,3105349.0,63.0,14.799999999999955,1.9733333333333274,-0.4,49291.25396825397,745.2241420686345 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,MFIL,Manjushree Finance Ltd.,813.4,897.7,813.4,839.0,839.0,830.0,9.0,,75417.0,62738350.3,286.0,84.30000000000007,10.363904597983781,1.0843373493975903,219364.8611888112,831.8860508903828 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,MHCL,Molung Hydropower Company Limited,358.0,374.0,358.0,371.0,371.0,365.0,6.0,,13462.0,4964534.4,141.0,16.0,4.4692737430167595,1.643835616438356,35209.46382978724,368.78134006834057 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,MHL,Mandakini Hydropower Limited,522.1,537.0,522.0,528.0,528.0,521.0,7.0,,16614.0,8807567.6,143.0,15.0,2.873012832790653,1.3435700575815739,61591.38181818181,530.1292644757433 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,MHNL,Mountain Hydro Nepal Limited,279.0,283.0,269.1,279.0,279.0,273.6,5.399999999999977,,32429.0,9089116.3,236.0,13.899999999999977,4.982078853046587,1.9736842105263073,38513.20466101695,280.27741527645014 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,MKCL,Muktinath Krishi Company Limited,1365.2,1365.2,1342.0,1356.5,1356.5,1356.2,0.2999999999999545,,2451.0,3325242.0,49.0,23.200000000000045,1.6993847055376532,0.022120631175339515,67862.08163265306,1356.6878824969401 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,MKHC,Maya Khola Hydropower Company Limited,342.0,351.5,340.0,344.7,344.7,338.0,6.699999999999989,,38501.0,13200043.8,235.0,11.5,3.3625730994152043,1.982248520710056,56170.39914893617,342.8493753409003 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,MKHL,Mai Khola Hydropower Limited,745.2,774.0,702.5,738.4,738.4,760.0,-21.600000000000023,,19145.0,13908646.4,181.0,71.5,9.594739667203434,-2.842105263157898,76843.3502762431,726.4897571167406 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,MKJC,Mailung Khola Jal Vidhyut Company Limited,529.0,529.0,512.2,518.0,518.0,520.0,-2.0,,13261.0,6936821.7,96.0,16.799999999999955,3.1758034026464945,-0.38461538461538464,72258.559375,523.0994419727019 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1291.0,1300.0,1287.0,1287.0,1287.0,1295.0,-8.0,,599.0,772509.0,21.0,13.0,1.0069713400464757,-0.6177606177606177,36786.142857142855,1289.6644407345575 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,MLBL,Mahalaxmi Bikas Bank Ltd.,378.0,381.5,375.1,375.4,375.4,377.2,-1.8000000000000114,,111714.0,42150519.4,194.0,6.399999999999977,1.693121693121687,-0.4772004241781579,217270.71855670103,377.3074046225182 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1415.0,1430.0,1381.8,1400.0,1400.0,1436.8,-36.799999999999955,,2686.0,3758348.0,70.0,48.200000000000045,3.4063604240282714,-2.5612472160356314,53690.68571428571,1399.2360387192853 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1820.0,1861.0,1820.0,1861.0,1861.0,1845.0,16.0,,805.0,1480311.8,24.0,41.0,2.2527472527472527,0.8672086720867209,61679.65833333333,1838.896645962733 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,MMF1,Mega Mutual Fund -1,9.51,9.79,9.32,9.41,9.41,9.68,-0.2699999999999996,,25393.0,241530.5,63.0,0.46999999999999886,4.942166140904299,-2.789256198347103,3833.8174603174602,9.511696136730595 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,537.0,544.0,537.0,538.1,538.1,535.0,3.1000000000000227,,5240.0,2827643.9,62.0,7.0,1.303538175046555,0.5794392523364529,45607.15967741935,539.6266984732824 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,MNBBL,Muktinath Bikas Bank Ltd.,386.0,386.0,378.0,379.0,379.0,381.0,-2.0,,36545.0,13870376.7,227.0,8.0,2.072538860103627,-0.5249343832020997,61102.98105726872,379.54239157203443 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,MNMF1,Muktinath Mutual Fund 1,9.72,9.95,9.72,9.86,9.86,9.9,-0.040000000000000924,,7750.0,76475.0,30.0,0.22999999999999865,2.366255144032908,-0.4040404040404133,2549.1666666666665,9.86774193548387 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,MPFL,Multipurpose Finance Company Limited,663.9,688.0,653.1,671.0,671.0,664.2,6.7999999999999545,,85211.0,57194526.1,258.0,34.89999999999998,5.256815785509863,1.0237880156579275,221684.20968992249,671.2105960498058 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,MSHL,Mid Solu Hydropower Limited,786.3,787.0,760.5,774.9,774.9,771.9,3.0,,433.0,334434.0,24.0,26.5,3.3702149306880327,0.388651379712398,13934.75,772.364896073903 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1290.7,1320.8,1290.7,1305.2,1305.2,1317.0,-11.799999999999955,,1212.0,1581507.2,45.0,30.09999999999991,2.3320678701479745,-0.8959757023538311,35144.60444444444,1304.8739273927392 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,NABBC,Narayani Development Bank Limited,1220.0,1220.0,1172.1,1173.0,1173.0,1199.6,-26.59999999999991,,7229.0,8520660.1,93.0,47.90000000000009,3.926229508196729,-2.2174058019339706,91620.00107526881,1178.677562595103 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,NABIL,Nabil Bank Limited,540.0,540.0,520.0,530.0,530.0,529.5,0.5,,51167.0,27168537.4,537.0,20.0,3.7037037037037033,0.09442870632672333,50593.17951582868,530.9777278323919 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,NABILD87,9% Nabil Debenture 2087,1145.0,1145.0,1145.0,1145.0,1145.0,1142.1,2.900000000000091,,25.0,28625.0,1.0,0.0,0.0,0.2539182208213021,28625.0,1145.0 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,792.0,796.0,781.0,791.7,791.7,792.0,-0.2999999999999545,,1550.0,1218718.6,31.0,15.0,1.893939393939394,-0.03787878787878214,39313.50322580645,786.2700645161291 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,NBF2,NABIL BALANCED FUND-2,10.0,10.2,10.0,10.01,10.01,10.0,0.009999999999999787,,44736.0,448605.0,17.0,0.1999999999999993,1.9999999999999927,0.09999999999999788,26388.529411764706,10.027829935622318 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,NBF3,Nabil Balanced Fund-3,9.81,10.0,9.81,9.97,9.97,10.0,-0.02999999999999936,,17100.0,170588.0,36.0,0.1899999999999995,1.9367991845056012,-0.2999999999999936,4738.555555555556,9.975906432748538 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,NBL,Nepal Bank Limited,279.4,282.4,277.5,278.0,278.0,279.4,-1.3999999999999773,,96704.0,27027997.4,348.0,4.899999999999977,1.7537580529706436,-0.501073729420178,77666.65919540229,279.4920313534083 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,NBLD85,Nabil Debenture 2085,1055.1,1055.1,1055.1,1055.1,1055.1,1053.0,2.099999999999909,,25.0,26377.5,1.0,0.0,0.0,0.1994301994301908,26377.5,1055.1 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,NBLD87,8.5% Nepal Bank Debenture 2087,1115.0,1115.0,1115.0,1115.0,1115.0,1113.0,2.0,,25.0,27875.0,1.0,0.0,0.0,0.17969451931716085,27875.0,1115.0 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1550.1,1579.9,1550.1,1579.9,1579.9,1572.0,7.900000000000091,,565.0,878779.0,28.0,29.800000000000182,1.9224566157022245,0.5025445292620923,31384.964285714286,1555.3610619469027 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,NFS,Nepal Finance Ltd.,626.0,626.0,615.0,617.0,617.0,619.7,-2.7000000000000455,,9531.0,5877586.7,108.0,11.0,1.7571884984025559,-0.4356946909795135,54422.099074074074,616.6810093379498 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,NGPL,Ngadi Group Power Ltd.,465.0,469.0,462.0,468.8,468.8,465.0,3.8000000000000114,,602653.0,280608813.9,874.0,7.0,1.5053763440860215,0.8172043010752713,321062.7161327231,465.6225288847811 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,NHDL,Nepal Hydro Developers Ltd.,641.0,655.0,641.0,655.0,655.0,640.0,15.0,,11203.0,7309235.8,59.0,14.0,2.1840873634945397,2.34375,123885.35254237287,652.4355797554226 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,NHPC,National Hydro Power Company Limited,313.0,334.5,310.8,331.2,331.2,310.5,20.69999999999999,,2854266.0,931941980.4,6269.0,23.69999999999999,7.571884984025555,6.6666666666666625,148658.79412984528,326.5084545028389 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1052.1,1052.1,1052.0,1052.0,1052.0,1053.7,-1.7000000000000455,,75.0,78902.6,2.0,0.09999999999990905,0.009504799923952957,-0.161336243712636,39451.3,1052.0346666666667 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,NIBLGF,NIBL Growth Fund,9.39,9.5,9.39,9.5,9.5,9.45,0.05000000000000071,,4500.0,42405.0,10.0,0.10999999999999943,1.171458998935031,0.5291005291005366,4240.5,9.423333333333334 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,NIBLSTF,NIBL Stable Fund,9.28,9.35,9.28,9.29,9.29,9.28,0.009999999999999787,,3800.0,35288.0,19.0,0.07000000000000028,0.7543103448275894,0.10775862068965288,1857.2631578947369,9.286315789473685 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,NIBSF2,NIBL Samriddhi Fund -2,9.41,9.53,9.34,9.45,9.45,9.47,-0.02000000000000135,,6731.0,63541.03,22.0,0.1899999999999995,2.019128586609984,-0.21119324181627613,2888.2286363636363,9.440057940870599 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,NICA,NIC Asia Bank Ltd.,363.0,372.0,363.0,370.0,370.0,369.1,0.8999999999999773,,70305.0,25821505.2,271.0,9.0,2.479338842975207,0.2438363587103704,95282.30701107011,367.2783614252187 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,NICAD2091,7% NIC ASIA Debenture 2091,1042.6,1055.0,1042.6,1050.1,1050.1,1043.9,6.199999999999818,,125.0,131317.5,5.0,12.400000000000091,1.1893343564166594,0.5939266213238642,26263.5,1050.54 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,NICBF,NIC Asia Balanced Fund,9.3,9.34,9.3,9.34,9.34,9.42,-0.08000000000000007,,200.0,1864.0,2.0,0.03999999999999915,0.4301075268817112,-0.8492569002123149,932.0,9.32 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,NICFC,NIC Asia Flexi CAP Fund,9.45,9.5,9.45,9.5,9.5,9.45,0.05000000000000071,,54826.0,519747.5,25.0,0.05000000000000071,0.5291005291005366,0.5291005291005366,20789.9,9.479945646226243 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,NICGF2,NIC ASIA Growth Fund-2,9.3,9.61,9.3,9.61,9.61,9.48,0.129999999999999,,3201.0,30264.48,25.0,0.3099999999999987,3.3333333333333193,1.3713080168776266,1210.5792,9.454695407685099 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,NICL,Nepal Insurance Co. Ltd.,508.9,508.9,500.5,501.1,501.1,502.5,-1.3999999999999773,,6567.0,3294871.9,75.0,8.399999999999977,1.65061898211829,-0.2786069651741248,43931.62533333333,501.7316735191107 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,610.0,615.0,600.1,608.0,608.0,615.0,-7.0,,10217.0,6184183.1,136.0,14.899999999999977,2.4426229508196684,-1.1382113821138211,45471.93455882353,605.2836546931584 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,NICSF,NIC Asia Select Fund 30,9.27,9.44,9.27,9.43,9.43,9.3,0.129999999999999,,9033.0,84993.91,16.0,0.16999999999999993,1.8338727076591146,1.3978494623655806,5312.119375,9.409267131628473 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,NIFRA,Nepal Infrastructure Bank Limited,269.9,271.0,266.0,267.8,267.8,269.0,-1.1999999999999886,,156458.0,42038782.3,765.0,5.0,1.8525379770285293,-0.4460966542750887,54952.656601307186,268.6905258919326 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,NIL,Neco Insurance Limited,630.1,640.0,626.0,640.0,640.0,635.0,5.0,,5887.0,3731879.9,46.0,14.0,2.2218695445167436,0.7874015748031495,81127.82391304348,633.918787158145 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,NIMB,Nepal Investment Mega Bank Limited,217.9,217.9,209.0,210.7,210.7,213.7,-3.0,,102396.0,21609023.2,411.0,8.900000000000006,4.084442404772834,-1.4038371548900328,52576.69878345499,211.0338606976835 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,164.0,164.0,157.8,160.8,160.8,163.3,-2.5,,1670.0,264403.6,10.0,6.199999999999989,3.780487804878042,-1.5309246785058173,26440.359999999997,158.32550898203593 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,NLG,NLG Insurance Company Ltd.,640.1,642.0,628.0,628.1,628.1,640.0,-11.899999999999977,,6811.0,4296229.2,94.0,14.0,2.1871582565224186,-1.8593749999999964,45704.56595744681,630.7780355307591 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,NLIC,Nepal Life Insurance Co. Ltd.,786.0,789.8,775.1,780.0,780.0,786.0,-6.0,,20786.0,16257691.3,202.0,14.699999999999932,1.8702290076335792,-0.7633587786259541,80483.6202970297,782.146218608679 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,NLICL,National Life Insurance Co. Ltd.,595.0,618.9,593.1,594.0,594.0,595.0,-1.0,,9412.0,5636959.4,64.0,25.799999999999955,4.336134453781505,-0.16806722689075632,88077.490625,598.9119634509137 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,NMB,NMB Bank Limited,252.0,254.0,248.4,248.4,248.4,251.0,-2.5999999999999943,,20999.0,5244161.0,122.0,5.599999999999994,2.2222222222222197,-1.035856573705177,42984.92622950819,249.73384446878424 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,NMB50,NMB 50,10.4,10.5,10.35,10.35,10.35,10.36,-0.009999999999999787,,1700.0,17770.0,3.0,0.15000000000000036,1.4423076923076956,-0.09652509652509447,5923.333333333333,10.452941176470588 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,NMBHF2,NMB Hybrid Fund L- II,9.98,9.99,9.82,9.85,9.85,9.99,-0.14000000000000057,,7700.0,75876.0,35.0,0.16999999999999993,1.7034068136272538,-1.4014014014014071,2167.885714285714,9.854025974025975 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,NMBMF,NMB Microfinance Bittiya Sanstha Ltd.,668.0,668.0,663.2,664.2,664.2,668.5,-4.2999999999999545,,1046.0,694935.2,13.0,4.7999999999999545,0.7185628742514902,-0.6432311144352961,53456.553846153845,664.3739961759081 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,NMFBS,National Laghubitta Bittiya Sanstha Limited,1150.0,1168.7,1146.0,1146.0,1146.0,1150.0,-4.0,,3037.0,3497079.3,46.0,22.700000000000045,1.9739130434782648,-0.34782608695652173,76023.46304347826,1151.491373065525 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,NMIC,Nepal Micro Insurance Company Limited,1218.0,1218.9,1185.0,1194.9,1194.9,1195.0,-0.09999999999990905,,8924.0,10691946.8,181.0,33.90000000000009,2.783251231527101,-0.008368200836812473,59071.52928176796,1198.1114746750336 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,624.3,638.7,624.3,635.0,635.0,632.0,3.0,,4571.0,2887570.5,63.0,14.400000000000091,2.3065833733781984,0.4746835443037975,45834.45238095238,631.7152701815795 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,NRIC,Nepal Reinsurance Company Limited,1040.0,1040.0,1006.0,1014.7,1014.7,1040.0,-25.299999999999955,,63825.0,64976318.7,677.0,34.0,3.2692307692307696,-2.4326923076923035,95976.83707533235,1018.0386792009401 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,NRM,Nepal Republic Media Limited,415.0,419.9,413.4,416.3,416.3,417.2,-0.8999999999999773,,12352.0,5145789.6,165.0,6.5,1.566265060240964,-0.2157238734419888,31186.603636363634,416.5956606217616 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,NRN,NRN Infrastructure and Development Limited,1615.0,1636.0,1608.0,1618.0,1618.0,1604.0,14.0,,126296.0,204945513.1,908.0,28.0,1.7337461300309598,0.8728179551122194,225710.91751101322,1622.7395412364604 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,NSIF2,NMB Sulav Investment Fund - 2,10.66,11.0,10.66,11.0,11.0,10.87,0.13000000000000078,,8400.0,90844.0,14.0,0.33999999999999986,3.189493433395871,1.1959521619135307,6488.857142857143,10.814761904761905 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,NSY,Nepal Life Samriddhi Lagani Yojana,9.53,9.88,9.35,9.88,9.88,9.72,0.16000000000000014,,16800.0,161260.0,65.0,0.5300000000000011,5.561385099685217,1.646090534979425,2480.923076923077,9.598809523809523 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,NTC,Nepal Doorsanchar Company Limited,870.4,887.3,869.9,870.0,870.0,880.0,-10.0,,12536.0,10992674.2,247.0,17.399999999999977,1.9990808823529387,-1.1363636363636365,44504.75384615384,876.8884971282705 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,700.0,700.0,687.0,694.8,694.8,694.0,0.7999999999999545,,2194.0,1514529.9,41.0,13.0,1.8571428571428572,0.11527377521613179,36939.75365853658,690.3053327256152 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,NWCL,Nepal Warehousing Company Limited ,820.0,860.0,820.0,854.0,854.0,829.7,24.299999999999955,,5651.0,4772874.3,86.0,40.0,4.878048780487805,2.928769434735441,55498.53837209302,844.6070253052557 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,NYADI,Nyadi Hydropower Limited,410.0,414.1,405.3,410.0,410.0,412.2,-2.1999999999999886,,5276.0,2161321.0,100.0,8.800000000000011,2.146341463414637,-0.5337214944201817,21613.21,409.6514404852161 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,OHL,Oriental Hotels Limited,707.0,714.0,700.0,701.0,701.0,714.9,-13.899999999999977,,6984.0,4898526.4,50.0,14.0,1.9801980198019802,-1.9443278780248954,97970.528,701.3926689576175 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,OMPL,Om Megashree Pharmaceuticals Limited,1255.0,1260.0,1240.9,1241.0,1241.0,1266.1,-25.09999999999991,,9195.0,11483905.9,200.0,19.09999999999991,1.5219123505976022,-1.982465839981037,57419.529500000004,1248.929407286569 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,PBD84,10.15% Prime Debenture 2084,1145.0,1145.0,1145.0,1145.0,1145.0,1145.0,0.0,,25.0,28625.0,1.0,0.0,0.0,0.0,28625.0,1145.0 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,PBD85,8.75 % Prime Debenture 2085,1067.9,1067.9,1067.9,1067.9,1067.9,1067.1,0.8000000000001819,,25.0,26697.5,1.0,0.0,0.0,0.07496954362292024,26697.5,1067.9 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,PCBL,Prime Commercial Bank Ltd.,246.0,249.8,243.0,245.5,245.5,247.5,-2.0,,65073.0,16012382.9,247.0,6.800000000000011,2.7642276422764276,-0.8080808080808081,64827.46113360324,246.06799901648918 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,PCIL,Palpa Cement Industries Limited,330.0,363.0,330.0,363.0,363.0,330.0,33.0,,410.0,147191.0,41.0,33.0,10.0,10.0,3590.0243902439024,359.00243902439024 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,PFL,Pokhara Finance Ltd.,395.5,400.0,390.5,393.0,393.0,396.0,-3.0,,6602.0,2609836.9,59.0,9.5,2.402022756005057,-0.7575757575757576,44234.52372881356,395.3100424113905 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,PHCL,Peoples Hydropower Company Limited,326.0,326.0,315.0,319.0,319.0,322.0,-3.0,,93493.0,29695148.3,447.0,11.0,3.374233128834356,-0.9316770186335404,66432.09910514542,317.61894794262673 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,PMHPL,Panchakanya Mai Hydropower Ltd,366.0,380.6,360.0,366.5,366.5,366.0,0.5,,37259.0,13563035.2,179.0,20.600000000000023,5.628415300546454,0.1366120218579235,75771.14636871508,364.02037628492445 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,PMLI,Prabhu Mahalaxmi Life Insurance Limited,481.0,487.7,477.0,482.0,482.0,485.0,-3.0,,7384.0,3559677.3,171.0,10.699999999999989,2.224532224532222,-0.6185567010309279,20816.826315789473,482.07980769230767 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,PPCL,Panchthar Power Compant Limited,399.1,421.0,399.1,415.0,415.0,407.0,8.0,,105458.0,43386886.6,208.0,21.899999999999977,5.487346529691801,1.9656019656019657,208590.80096153848,411.4138955792828 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,PPL,People's Power Limited,368.0,374.5,366.0,373.0,373.0,367.1,5.899999999999977,,61753.0,22877474.3,262.0,8.5,2.309782608695652,1.6071915009534123,87318.60419847329,370.4674153482422 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,PRIN,Prabhu Insurance Ltd.,690.0,696.0,689.1,694.0,694.0,695.3,-1.2999999999999545,,6305.0,4365552.7,51.0,6.899999999999977,0.9999999999999967,-0.18696965338702065,85599.0725490196,692.3953528945282 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,PROFL,Progressive Finance Limited,454.1,462.0,444.5,455.0,455.0,454.1,0.8999999999999773,,19065.0,8561343.2,126.0,17.5,3.8537767011671433,0.19819423034573383,67947.16825396825,449.0607500655651 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,PRSF,Prabhu Smart Fund,12.64,12.89,12.64,12.73,12.73,12.79,-0.05999999999999872,,56400.0,716764.0,23.0,0.25,1.9778481012658227,-0.46911649726347715,31163.652173913044,12.708581560283688 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,PRVU,Prabhu Bank Limited,208.0,212.7,208.0,209.0,209.0,211.0,-2.0,,86493.0,18135107.8,421.0,4.699999999999989,2.259615384615379,-0.9478672985781991,43076.26555819478,209.67139306071013 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,PSF,Prabhu Select Fund,12.0,12.18,12.0,12.18,12.18,12.2,-0.019999999999999574,,47435.0,572630.3,35.0,0.17999999999999972,1.4999999999999978,-0.16393442622950471,16360.865714285716,12.071894170970802 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,PURE,Pure Energy Limited,920.0,924.0,902.0,910.0,910.0,925.0,-15.0,,8067.0,7341669.3,156.0,22.0,2.391304347826087,-1.6216216216216217,47061.98269230769,910.0866865005578 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,RADHI,Radhi Bidyut Company Ltd,825.2,833.0,812.0,812.0,812.0,825.1,-13.100000000000023,,104467.0,85849822.2,318.0,21.0,2.5448376151236065,-1.5876863410495725,269967.9943396227,821.788911330851 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,RAWA,Rawa Energy Development Limited,680.0,695.0,661.0,670.0,670.0,669.0,1.0,,2042.0,1362178.0,43.0,34.0,5.0,0.14947683109118087,31678.558139534885,667.0803134182174 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,RBBF40,RBB Focus 40,9.56,9.73,9.5,9.6,9.6,9.6,0.0,,2200.0,21048.0,16.0,0.23000000000000043,2.405857740585778,0.0,1315.5,9.567272727272726 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,RBCL,Rastriya Beema Company Limited,15205.0,15550.0,15200.0,15550.0,15550.0,15251.0,299.0,,215.0,3299830.0,19.0,350.0,2.3018743834265045,1.960527178545669,173675.26315789475,15348.046511627907 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,RBCLPO,Rastriya Beema Company Limited Promoter Share,12600.0,12600.0,12600.0,12600.0,12600.0,12388.9,211.10000000000036,,20.0,252000.0,1.0,0.0,0.0,1.7039446601393213,252000.0,12600.0 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,RFPL,River Falls Power Limited,389.9,395.9,389.0,392.0,392.0,392.3,-0.30000000000001137,,77031.0,30207831.0,321.0,6.899999999999977,1.7696845344960188,-0.07647208768799678,94105.39252336448,392.1516142851579 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,RHGCL,Rapti Hydro And General Construction Limited,302.1,305.5,296.0,300.2,300.2,303.0,-2.8000000000000114,,60352.0,18108743.0,240.0,9.5,3.1446540880503147,-0.924092409240928,75453.09583333334,300.05207781018026 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,287.2,299.8,287.2,295.0,295.0,293.0,2.0,,49312.0,14593905.1,227.0,12.600000000000023,4.387186629526471,0.6825938566552902,64290.3308370044,295.9503792180402 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,RIDI,Ridi Power Company Limited,371.0,385.0,369.2,379.5,379.5,371.0,8.5,,1292336.0,491962986.4,2400.0,15.800000000000011,4.258760107816715,2.2911051212938007,204984.57766666665,380.67730559235366 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,RLEL,Ridge Line Energy Limited,872.6,941.0,872.6,941.0,941.0,855.5,85.5,,1960.0,1841999.0,196.0,68.39999999999998,7.838643135457252,9.994155464640562,9397.954081632653,939.7954081632653 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,RLFL,Reliance Finance Ltd.,467.0,467.0,448.0,455.5,455.5,457.9,-2.3999999999999773,,8357.0,3778244.2,63.0,19.0,4.068522483940043,-0.524131906529805,59972.130158730164,452.1053248773484 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,RMF1,RBB Mutual Fund 1,9.66,9.71,9.65,9.67,9.67,9.71,-0.040000000000000924,,10920.0,105784.4,14.0,0.0600000000000005,0.6211180124223654,-0.4119464469619044,7556.028571428571,9.687216117216117 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,RMF2,RBB Mutual Fund 2,10.03,10.4,10.03,10.4,10.4,10.22,0.17999999999999972,,198089.0,2059409.91,16.0,0.370000000000001,3.688933200398814,1.76125244618395,128713.119375,10.396387028053047 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,RNLI,Reliable Nepal Life Insurance Limited,465.1,473.5,465.1,466.0,466.0,468.0,-2.0,,9671.0,4514413.1,349.0,8.399999999999977,1.8060632122124225,-0.4273504273504274,12935.281088825213,466.79899700134416 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,705.0,705.0,690.0,702.0,702.0,703.1,-1.1000000000000227,,9170.0,6379436.4,93.0,15.0,2.127659574468085,-0.1564500071113672,68596.09032258065,695.6855398037078 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,RSML,Reliance Spinning Mills Limited,4775.4,5049.0,4611.0,4799.0,4799.0,4691.0,108.0,,94947.0,454439080.5,2155.0,438.0,9.172006533484106,2.302280963547218,210876.60348027843,4786.239486239691 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,RSY,Reliable Samriddhi Yojana,10.11,10.31,10.11,10.24,10.24,10.3,-0.0600000000000005,,38220.0,393255.8,39.0,0.20000000000000107,1.978239366963413,-0.5825242718446649,10083.482051282052,10.289267399267398 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,RURU,Ru Ru Jalbidhyut Pariyojana Limited,670.0,684.0,658.6,676.0,676.0,672.0,4.0,,20604.0,13864001.8,150.0,25.399999999999977,3.7910447761193997,0.5952380952380952,92426.67866666667,672.8791399728209 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SABBL,Salapa Bikas Bank Limited,1620.7,1699.0,1559.2,1610.0,1610.0,1589.0,21.0,,58338.0,95151687.9,1745.0,139.79999999999995,8.625902387857096,1.3215859030837005,54528.18790830946,1631.0413092666874 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SADBL,Shangrila Development Bank Ltd.,422.5,431.0,422.5,425.0,425.0,427.0,-2.0,,19442.0,8293088.5,124.0,8.5,2.0118343195266273,-0.468384074941452,66879.74596774194,426.55531838288243 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SAGAR,Sagar Distillery Limited,1920.0,1944.0,1900.0,1922.0,1922.0,1929.9,-7.900000000000091,,13507.0,25902187.1,214.0,44.0,2.2916666666666665,-0.4093476345924706,121038.25747663552,1917.6861701340047 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SAGF,Sanima Growth Fund,10.16,10.56,10.16,10.36,10.36,10.3,0.05999999999999872,,6800.0,70248.0,13.0,0.40000000000000036,3.9370078740157513,0.5825242718446477,5403.692307692308,10.330588235294117 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SAHAS,Sahas Urja Limited,622.1,634.0,622.1,623.5,623.5,622.1,1.3999999999999773,,76570.0,47812120.7,576.0,11.899999999999977,1.9128757434496027,0.2250442051117147,83007.15399305556,624.4236737625703 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SAIL,Shreenagar Agritech Industries Limited,1310.0,1310.0,1285.0,1296.0,1296.0,1320.0,-24.0,,97080.0,125973389.0,903.0,25.0,1.9083969465648856,-1.8181818181818181,139505.4141749723,1297.6245261639885 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SALICO,Sagarmatha Lumbini Insurance Co. Limited,615.0,615.0,606.0,607.0,607.0,614.9,-7.899999999999977,,17987.0,10914329.1,124.0,9.0,1.4634146341463417,-1.2847617498780253,88018.78306451613,606.7898537832879 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SANIMA,Sanima Bank Limited,351.0,354.0,350.0,350.0,350.0,351.9,-1.8999999999999773,,48496.0,17028653.5,181.0,4.0,1.1396011396011396,-0.5399261153736793,94080.95856353591,351.13521733751236 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SANVI,Sanvi Energy Limited,762.0,777.0,747.0,753.9,753.9,776.9,-23.0,,47082.0,35626581.3,472.0,30.0,3.937007874015748,-2.960483974771528,75480.04512711863,756.6921817255002 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SAPDBL,Saptakoshi Development Bank Ltd,870.0,875.0,837.9,858.0,858.0,879.0,-21.0,,36312.0,31063024.1,259.0,37.10000000000002,4.264367816091957,-2.3890784982935154,119934.45598455599,855.4478987662482 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SARBTM,Sarbottam Cement Limited,889.8,889.8,862.5,862.5,862.5,880.0,-17.5,,12919.0,11233133.4,94.0,27.299999999999955,3.0681051921780127,-1.9886363636363635,119501.41914893617,869.5048687978946 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SBCF,Sunrise Bluechip Fund,9.74,10.11,9.74,10.1,10.1,9.74,0.35999999999999943,,47660.0,466663.8,29.0,0.3699999999999992,3.7987679671457824,3.696098562628331,16091.855172413792,9.791519093579522 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SBD87,8.5% Sanima Debenture 2087,1078.2,1078.2,1078.0,1078.0,1078.0,1100.0,-22.0,,100.0,107807.5,3.0,0.20000000000004547,0.018549434242259827,-2.0,35935.833333333336,1078.075 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SBI,Nepal SBI Bank Limited,403.0,410.5,403.0,405.0,405.0,407.0,-2.0,,13821.0,5585008.3,85.0,7.5,1.8610421836228286,-0.4914004914004914,65705.98,404.09581795817957 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SBID2090,7% Nepal SBI Bank Debenture 2090,1060.0,1060.0,1060.0,1060.0,1060.0,1059.0,1.0,,25.0,26500.0,1.0,0.0,0.0,0.09442870632672333,26500.0,1060.0 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SBID83,10.25% Nepal SBI Bank Debenture 2083,1070.0,1075.0,1070.0,1075.0,1075.0,1085.0,-10.0,,250.0,268250.0,3.0,5.0,0.46728971962616817,-0.9216589861751152,89416.66666666667,1073.0 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SBL,Siddhartha Bank Limited,395.0,396.0,389.7,392.0,392.0,393.0,-1.0,,74863.0,29264493.4,243.0,6.300000000000011,1.5949367088607624,-0.2544529262086514,120430.01399176953,390.90730267288245 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SBLD2091,7.25% SBL Debenture 2091,1070.0,1070.0,1070.0,1070.0,1070.0,1069.0,1.0,,100.0,107000.0,1.0,0.0,0.0,0.09354536950420954,107000.0,1070.0 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SCB,Standard Chartered Bank Limited,655.0,657.6,648.0,651.0,651.0,655.5,-4.5,,8316.0,5434561.8,123.0,9.600000000000023,1.4656488549618354,-0.6864988558352403,44183.42926829268,653.50670995671 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SEF,Siddhartha Equity Fund,9.72,9.72,9.72,9.72,9.72,9.9,-0.17999999999999972,,185.0,1798.2,1.0,0.0,0.0,-1.8181818181818152,1798.2,9.72 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SFCL,Samriddhi Finance Company Limited,395.0,410.9,395.0,397.0,397.0,397.0,0.0,,5910.0,2342193.1,56.0,15.899999999999977,4.025316455696197,0.0,41824.87678571429,396.31016920473775 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SFEF,Sunrise Focused Equity Fund,10.05,10.1,10.05,10.1,10.1,10.05,0.049999999999998934,,2600.0,26197.0,12.0,0.049999999999998934,0.49751243781093457,0.49751243781093457,2183.0833333333335,10.07576923076923 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SFMF,Sunrise First Mutual Fund,10.7,10.8,10.7,10.72,10.72,10.71,0.009999999999999787,,1225.0,13184.25,6.0,0.10000000000000142,0.9345794392523498,0.09337068160597373,2197.375,10.76265306122449 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SGHC,Swet-Ganga Hydropower & Construction Limited ,407.0,407.0,397.0,398.1,398.1,408.7,-10.599999999999966,,66654.0,26730450.0,361.0,10.0,2.457002457002457,-2.593589429899674,74045.567867036,401.03294625978936 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SGIC,Sanima GIC Insurance Limited,487.0,496.0,487.0,493.9,493.9,495.7,-1.8000000000000114,,14010.0,6882808.9,117.0,9.0,1.8480492813141685,-0.363122856566474,58827.4264957265,491.27829407566026 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SHEL,Singati Hydro Energy Limited,325.1,333.0,325.1,329.0,329.0,329.0,0.0,,170408.0,56195601.5,647.0,7.899999999999977,2.430021531836351,0.0,86855.64374034003,329.77091157692126 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SHINE,Shine Resunga Development Bank Ltd.,408.0,415.0,408.0,413.0,413.0,413.0,0.0,,13327.0,5502634.4,89.0,7.0,1.715686274509804,0.0,61827.35280898877,412.89370450964213 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SHINED,Shine Resunga Debenture,1120.0,1120.0,1120.0,1120.0,1120.0,1125.0,-5.0,,10.0,11200.0,1.0,0.0,0.0,-0.4444444444444444,11200.0,1120.0 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SHIVM,SHIVAM CEMENTS LTD,687.5,692.9,683.2,688.0,688.0,685.0,3.0,,275103.0,189239091.7,951.0,9.699999999999932,1.410909090909081,0.43795620437956206,198989.58117770767,687.884507620782 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SHL,Soaltee Hotel Limited,500.1,509.0,500.0,508.0,508.0,501.0,7.0,,38220.0,19328074.6,148.0,9.0,1.7996400719856027,1.3972055888223553,130595.09864864867,505.7057718472005 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1550.0,1550.0,1534.0,1545.0,1545.0,1551.0,-6.0,,530.0,816915.0,13.0,16.0,1.032258064516129,-0.3868471953578337,62839.61538461538,1541.3490566037735 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SHPC,Sanima Mai Hydropower Ltd.,530.0,533.8,523.7,528.9,528.9,530.0,-1.1000000000000227,,81688.0,43141081.9,266.0,10.099999999999909,1.9056603773584733,-0.20754716981132507,162184.51842105263,528.1201877876799 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SICL,Shikhar Insurance Co. Ltd.,640.0,640.0,629.0,634.0,634.0,639.3,-5.2999999999999545,,7746.0,4901808.7,66.0,11.0,1.7187500000000002,-0.8290317534803622,74269.8287878788,632.8180609346759 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SIFC,Shree Investment Finance Co. Ltd.,556.1,556.2,545.3,556.0,556.0,564.9,-8.899999999999977,,7215.0,3992096.9,44.0,10.900000000000091,1.9600791224600054,-1.5755000885112371,90729.47499999999,553.3051836451837 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SIGS2,Siddhartha Investment Growth Scheme - 2,10.07,10.07,10.07,10.07,10.07,10.06,0.009999999999999787,,100.0,1007.0,1.0,0.0,0.0,0.09940357852882492,1007.0,10.07 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SIGS3,Siddhartha Investment Growth Scheme 3,10.26,10.61,10.26,10.5,10.5,10.38,0.11999999999999922,,11100.0,116045.0,15.0,0.34999999999999964,3.4113060428849864,1.156069364161842,7736.333333333333,10.454504504504504 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SIKLES,Sikles Hydropower Limited,615.0,618.9,605.2,611.2,611.2,613.0,-1.7999999999999545,,10361.0,6345375.9,96.0,13.699999999999932,2.2276422764227535,-0.2936378466557838,66097.66562500001,612.4289064762089 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SINDU,Sindhu Bikash Bank Ltd,750.1,774.8,735.1,758.2,758.2,761.0,-2.7999999999999545,,18978.0,14275649.2,214.0,39.69999999999993,5.292627649646704,-0.36793692509854853,66708.64112149533,752.2209505743492 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SIPD,Shikhar power Development Limited,312.1,343.9,312.1,343.9,343.9,312.7,31.19999999999999,,230.0,77502.0,23.0,31.799999999999955,10.189041973726354,9.977614326830825,3369.6521739130435,336.96521739130435 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,312.2,336.0,312.2,324.5,324.5,318.2,6.300000000000011,,41652.0,13630183.0,245.0,23.80000000000001,7.6233183856502285,1.9798868636077975,55633.4,327.23958033227694 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SJLIC,SuryaJyoti Life Insurance Company Limited,440.0,448.4,440.0,445.0,445.0,445.0,0.0,,23952.0,10635983.3,205.0,8.399999999999977,1.909090909090904,0.0,51882.84536585366,444.054078991316 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,774.0,778.0,770.0,772.0,772.0,774.0,-2.0,,10189.0,7877599.0,122.0,8.0,1.03359173126615,-0.2583979328165375,64570.483606557376,773.1474138777113 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SKHEL,Suryakunda Hydro Electric Limited,826.4,891.2,826.4,891.2,891.2,810.2,81.0,,1050.0,934170.0,105.0,64.80000000000007,7.841239109390134,9.997531473710195,8896.857142857143,889.6857142857143 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SKHL,Super Khudi Hydropower Limited,1055.8,1138.6,1055.8,1138.6,1138.6,1035.1,103.5,,50391.0,56884333.4,4281.0,82.79999999999995,7.842394392877434,9.999033909767173,13287.627516935296,1128.8589906927823 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,816.3,847.0,816.3,832.2,832.2,831.0,1.2000000000000455,,4029.0,3363568.4,89.0,30.700000000000045,3.7608722283474267,0.14440433212996936,37792.90337078652,834.8395135269297 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1348.0,1348.0,1253.0,1322.9,1322.9,1323.0,-0.09999999999990905,,5049.0,6483853.2,76.0,95.0,7.047477744807122,-0.007558578987143542,85313.85789473685,1284.1856209150328 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SLCF,Sanima Large Cap Fund,9.8,10.05,9.8,10.05,10.05,9.96,0.08999999999999986,,4000.0,39905.8,13.0,0.25,2.551020408163265,0.9036144578313239,3069.6769230769232,9.976450000000002 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,790.0,799.0,786.1,788.0,788.0,791.5,-3.5,,3629.0,2870146.4,92.0,12.899999999999977,1.6329113924050602,-0.4421983575489577,31197.24347826087,790.8918159272527 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SMB,Support Microfinance Bittiya Sanstha Ltd.,1836.0,1836.0,1803.6,1811.0,1811.0,1836.0,-25.0,,486.0,880909.0,12.0,32.40000000000009,1.764705882352946,-1.3616557734204793,73409.08333333333,1812.5699588477366 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1703.1,1736.0,1702.0,1734.0,1734.0,1735.0,-1.0,,344.0,589924.0,15.0,34.0,1.9963595795901592,-0.05763688760806917,39328.26666666667,1714.8953488372092 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SMH,Super Mai Hydropower Limited,603.5,615.0,600.0,600.0,600.0,610.0,-10.0,,26482.0,15964929.4,191.0,15.0,2.4855012427506216,-1.639344262295082,83586.01780104713,602.8596556151348 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SMHL,Super Madi Hydropower Limited,510.0,511.0,504.0,505.0,505.0,505.0,0.0,,86610.0,43902949.6,358.0,7.0,1.3725490196078431,0.0,122633.9374301676,506.90393257129665 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SMJC,Sagarmatha Jalabidhyut Company Limited,511.9,511.9,495.1,499.4,499.4,501.9,-2.5,,34014.0,16956983.1,259.0,16.799999999999955,3.2818909943348227,-0.49810719266786213,65470.97722007723,498.5295201975658 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,870.1,875.0,855.0,860.0,860.0,878.9,-18.899999999999977,,3757.0,3241376.9,50.0,20.0,2.2985863693828295,-2.150415291842073,64827.538,862.756694170881 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SNLI,Sun Nepal Life Insurance Company Limited,466.0,466.0,457.1,458.2,458.2,464.0,-5.800000000000011,,18982.0,8732070.3,381.0,8.899999999999977,1.9098712446351882,-1.2500000000000024,22918.819685039372,460.0184543251502 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SOHL,Solu Hydropower Limited,770.0,787.0,735.0,752.1,752.1,769.0,-16.899999999999977,,384582.0,292975067.6,13919.0,52.0,6.753246753246753,-2.197659297789334,21048.571564049143,761.8013001128498 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SONA,Sonapur Minerals And Oil Limited,451.5,465.3,451.1,457.0,457.0,460.3,-3.3000000000000114,,69791.0,32089759.8,466.0,14.199999999999989,3.145071982281282,-0.716923745383448,68862.14549356223,459.7979653536989 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SPC,Samling Power Company Limited,487.3,505.0,487.3,497.0,497.0,497.0,0.0,,5331.0,2627779.9,61.0,17.69999999999999,3.6322593884670606,0.0,43078.35901639344,492.92438566873005 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SPDL,Synergy Power Development Ltd.,427.1,427.1,414.1,425.0,425.0,418.8,6.199999999999989,,85380.0,36049331.8,263.0,13.0,3.0437836572231327,1.4804202483285551,137069.70266159694,422.22220426329346 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SPHL,Sayapatri Hydropower Limited,528.1,551.9,528.1,534.0,534.0,538.5,-4.5,,7198.0,3888224.2,76.0,23.799999999999955,4.5067222117023205,-0.8356545961002786,51160.84473684211,540.1811892192276 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SPIL,Siddhartha Premier Insurance Limited,705.7,754.0,705.7,754.0,754.0,720.0,34.0,,5842.0,4223679.7,50.0,48.299999999999955,6.844268102593164,4.722222222222222,84473.594,722.9852276617597 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SPL,Shuvam Power Limited,711.0,745.4,711.0,725.0,725.0,724.9,0.10000000000002274,,3950.0,2859936.6,62.0,34.39999999999998,4.83825597749648,0.01379500620775593,46128.00967741936,724.034582278481 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SRLI,Sanima Reliance Life Insurance Limited,402.0,405.9,400.0,400.2,400.2,402.0,-1.8000000000000114,,37872.0,15290721.7,257.0,5.899999999999977,1.4676616915422829,-0.44776119402985354,59496.97159533074,403.74740441487114 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SSHL,Shiva Shree Hydropower Ltd,223.3,228.0,222.0,227.0,227.0,223.3,3.6999999999999886,,403448.0,91206161.6,1100.0,6.0,2.6869682042095833,1.656963725929238,82914.69236363636,226.06670896868988 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,STC,Salt Trading Corporation,5677.0,5795.0,5677.0,5720.0,5720.0,5790.0,-70.0,,2752.0,15893771.0,33.0,118.0,2.0785626211026953,-1.2089810017271159,481629.42424242425,5775.352834302325 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2700.0,2700.0,2650.1,2658.0,2658.0,2700.0,-42.0,,310.0,824566.0,23.0,49.90000000000009,1.8481481481481516,-1.5555555555555556,35850.69565217391,2659.8903225806453 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,747.0,747.0,738.1,738.1,738.1,750.0,-11.899999999999977,,4597.0,3405857.7,55.0,8.899999999999977,1.1914323962516702,-1.5866666666666636,61924.685454545455,740.887035022841 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,702.0,702.0,676.0,676.0,676.0,688.8,-12.799999999999955,,5422.0,3677289.0,66.0,26.0,3.7037037037037033,-1.858304297328681,55716.5,678.2163408336407 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,SYPNL,SY Panel Nepal Limited,1849.0,1860.0,1820.0,1841.0,1841.0,1849.0,-8.0,,174910.0,320898520.5,1968.0,40.0,2.1633315305570577,-0.4326663061114116,163058.1913109756,1834.6493653879138 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,TAMOR,Sanima Middle Tamor Hydropower Limited,452.5,459.0,449.0,454.0,454.0,443.7,10.300000000000011,,97040.0,43988740.0,546.0,10.0,2.209944751381215,2.321388325445123,80565.45787545787,453.30523495465786 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,TPC,Terhathum Power Company Limited,386.1,397.0,385.0,390.0,390.0,392.6,-2.6000000000000227,,52581.0,20518194.5,206.0,12.0,3.108003108003108,-0.6622516556291448,99602.8859223301,390.22069759038436 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,TRH,Taragaon Regency Hotel Limited,760.0,760.0,750.4,755.9,755.9,765.0,-9.100000000000023,,664.0,501025.9,9.0,9.600000000000023,1.263157894736845,-1.1895424836601336,55669.544444444444,754.5570783132531 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,TSHL,Three Star Hydropower Limited,690.0,697.0,677.1,682.0,682.0,695.0,-13.0,,3760.0,2575856.5,72.0,19.899999999999977,2.8840579710144896,-1.870503597122302,35775.78472222222,685.0682180851064 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,TTL,Trade Tower Limited,860.1,879.8,855.0,860.0,860.0,870.0,-10.0,,27952.0,24186721.0,504.0,24.799999999999955,2.883385652831061,-1.1494252873563218,47989.52579365079,865.2948268460218 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,TVCL,Trishuli Jal Vidhyut Company Limited ,578.0,606.0,566.5,581.0,581.0,584.0,-3.0,,12244.0,7107913.8,103.0,39.5,6.833910034602077,-0.5136986301369862,69008.87184466019,580.5221986278993 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,UAIL,United Ajod Insurance Limited,457.0,469.2,456.0,467.9,467.9,466.0,1.8999999999999773,,10140.0,4690690.2,119.0,13.199999999999989,2.8884026258205666,0.40772532188840716,39417.56470588235,462.59272189349116 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,UHEWA,Upper Hewakhola Hydropower Company Limited,595.0,599.0,592.8,599.0,599.0,599.0,0.0,,11120.0,6632905.2,108.0,6.2000000000000455,1.0420168067226967,0.0,61415.78888888889,596.4842805755396 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,3008.6,3290.0,2948.5,3290.0,3290.0,3070.0,220.0,,6052.0,18228445.8,174.0,341.5,11.350794389417004,7.166123778501629,104761.1827586207,3011.9705551883676 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,ULHC,Upper Lohore Khola Hydropower Company Limited,530.0,540.0,526.0,537.0,537.0,530.0,7.0,,47431.0,25267714.7,215.0,14.0,2.6415094339622645,1.3207547169811322,117524.25441860464,532.7257426577554 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,UMHL,United Modi Hydropower Ltd.,630.0,649.0,630.0,639.0,639.0,637.5,1.5,,75651.0,47880832.9,353.0,19.0,3.015873015873016,0.2352941176470588,135639.75325779038,632.9173824536358 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,UMRH,United IDI Mardi RB Hydropower Limited.,540.2,554.0,540.2,550.1,550.1,543.1,7.0,,31413.0,17315352.9,118.0,13.799999999999955,2.554609403924464,1.288897072362364,146740.2788135593,551.2161493649126 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,UNHPL,Union Hydropower Limited,530.0,530.0,512.0,521.0,521.0,525.0,-4.0,,77259.0,39859204.5,242.0,18.0,3.3962264150943398,-0.7619047619047619,164707.45661157026,515.9166504873218 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,UNL,Unilever Nepal Limited,46900.0,46900.0,46600.0,46700.0,46700.0,47100.0,-400.0,,70.0,3270000.0,7.0,300.0,0.6396588486140725,-0.8492569002123143,467142.85714285716,46714.28571428572 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1578.0,1585.0,1550.0,1552.0,1552.0,1610.0,-58.0,,3574.0,5601779.9,106.0,35.0,2.2179974651457544,-3.602484472049689,52846.98018867925,1567.3698656966985 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,UPCL,UNIVERSAL POWER COMPANY LTD,385.0,395.0,385.0,392.0,392.0,385.0,7.0,,129904.0,50920225.0,503.0,10.0,2.5974025974025974,1.8181818181818181,101233.05168986083,391.98350320236483 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,UPPER,Upper Tamakoshi Hydropower Ltd,213.0,217.2,209.5,217.0,217.0,213.0,4.0,,362753.0,78143198.1,1369.0,7.699999999999989,3.6150234741783986,1.8779342723004695,57080.49532505478,215.41709675729766 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,USHEC,Upper Solu Hydro Electric Company Limited,510.0,515.0,500.1,507.0,507.0,507.5,-0.5,,15556.0,7896031.3,135.0,14.899999999999977,2.921568627450976,-0.09852216748768472,58489.12074074074,507.5875096425816 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,USHL,Upper Syange Hydropower Limited,710.0,711.0,690.0,698.0,698.0,700.0,-2.0,,997.0,693803.8,26.0,21.0,2.9577464788732395,-0.2857142857142857,26684.761538461542,695.8914744232699 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1387.0,1400.0,1355.0,1387.7,1387.7,1387.0,0.7000000000000455,,3182.0,4358218.2,64.0,45.0,3.2444124008651762,0.05046863734679491,68097.159375,1369.6474544311754 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,765.4,780.0,765.4,780.0,780.0,781.0,-1.0,,4685.0,3614085.1,299.0,14.600000000000023,1.907499346746802,-0.12804097311139565,12087.241137123747,771.4162433297759 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,VLUCL,Vision Lumbini Urja Company Limited ,527.6,545.0,522.0,540.0,540.0,538.0,2.0,,6771.0,3631697.2,89.0,23.0,4.359363153904472,0.37174721189591076,40805.58651685393,536.3605375867671 +2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1510.0,1542.0,1510.0,1515.2,1515.2,1514.0,1.2000000000000455,,468.0,712434.4,20.0,32.0,2.119205298013245,0.07926023778071635,35621.72,1522.2957264957265 From 9c864d42331648c2cd0d4a3383e7f81226f99197 Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Tue, 14 Apr 2026 07:15:31 +0000 Subject: [PATCH 5/9] Update market data (2026-04-14 13:00:17 NPT) [run:24386100725-1] --- .../2026/04/market_summary_2026-04-13.csv | 1 + data/nepse/2026/04/today_price_2026-04-13.csv | 342 ++++++++++++++++++ 2 files changed, 343 insertions(+) diff --git a/data/nepse/2026/04/market_summary_2026-04-13.csv b/data/nepse/2026/04/market_summary_2026-04-13.csv index a6211f9..f9cd9e1 100644 --- a/data/nepse/2026/04/market_summary_2026-04-13.csv +++ b/data/nepse/2026/04/market_summary_2026-04-13.csv @@ -12,3 +12,4 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-04-14T05:45:19+00:00,2026-04-14T11:30:19+05:45,2026-04-14,11:30:19,1776145519,1,5,11,CLOSE,,,,,,,,,, 2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,CLOSE,,,,,,,,,, 2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,CLOSE,,,,,,,,,, +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,CLOSE,,,,,,,,,, diff --git a/data/nepse/2026/04/today_price_2026-04-13.csv b/data/nepse/2026/04/today_price_2026-04-13.csv index fa729b7..a6cdc8e 100644 --- a/data/nepse/2026/04/today_price_2026-04-13.csv +++ b/data/nepse/2026/04/today_price_2026-04-13.csv @@ -3977,3 +3977,345 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,765.4,780.0,765.4,780.0,780.0,781.0,-1.0,,4685.0,3614085.1,299.0,14.600000000000023,1.907499346746802,-0.12804097311139565,12087.241137123747,771.4162433297759 2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,VLUCL,Vision Lumbini Urja Company Limited ,527.6,545.0,522.0,540.0,540.0,538.0,2.0,,6771.0,3631697.2,89.0,23.0,4.359363153904472,0.37174721189591076,40805.58651685393,536.3605375867671 2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,nepse_official,CLOSE,2026-04-13,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1510.0,1542.0,1510.0,1515.2,1515.2,1514.0,1.2000000000000455,,468.0,712434.4,20.0,32.0,2.119205298013245,0.07926023778071635,35621.72,1522.2957264957265 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,980.0,1000.0,980.0,996.9,996.9,998.0,-1.1000000000000227,,1637.0,1611839.2,44.0,20.0,2.0408163265306123,-0.1102204408817658,36632.70909090909,984.6299328039096 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,ADBL,Agricultural Development Bank Limited,317.0,318.0,313.1,315.3,315.3,316.5,-1.1999999999999886,,60185.0,18980234.6,204.0,4.899999999999977,1.5457413249211285,-0.37914691943127604,93040.36568627451,315.3648683226718 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,ADBLD83,10.35% Agricultural Bank Debenture 2083,1056.9,1056.9,1056.9,1056.9,1056.9,1055.0,1.900000000000091,,50.0,52845.0,1.0,0.0,0.0,0.18009478672986642,52845.0,1056.9 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,AHL,Asian Hydropower Limited,525.3,568.0,515.1,550.2,550.2,536.0,14.200000000000045,,14939.0,7998197.7,162.0,52.89999999999998,10.070435941366835,2.649253731343292,49371.59074074074,535.3904344333623 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,AHPC,Arun Valley Hydropower Development Co. Ltd.,295.8,295.8,288.0,290.3,290.3,290.0,0.30000000000001137,,123539.0,35991002.3,530.0,7.800000000000011,2.6369168356998007,0.10344827586207289,67907.55150943395,291.3331199054549 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,406.0,411.0,399.0,401.6,401.6,406.0,-4.399999999999977,,963143.0,388142142.6,1230.0,12.0,2.955665024630542,-1.0837438423645265,315562.71756097564,402.9953419170362 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,AKPL,Arun Kabeli Power Ltd.,275.0,281.0,272.0,278.0,278.0,276.0,2.0,,158325.0,43893341.5,477.0,9.0,3.272727272727273,0.7246376811594203,92019.58385744235,277.2356955629244 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1138.7,1184.6,1128.5,1147.9,1147.9,1161.9,-14.0,,16795.0,19195512.0,261.0,56.09999999999991,4.926670764907342,-1.2049229709957827,73546.02298850575,1142.9301577850551 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,ALICL,Asian Life Insurance Co. Limited,461.0,469.6,460.3,463.8,463.8,469.8,-6.0,,14887.0,6875027.6,111.0,9.300000000000011,2.017353579175708,-1.2771392081736908,61937.18558558558,461.814173439914 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,6240.8,6492.0,6240.8,6465.0,6465.0,6368.1,96.89999999999964,,492.0,3125051.2,48.0,251.19999999999982,4.0251249839764105,1.5216469590615667,65105.23333333334,6351.730081300813 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,API,Api Power Company Ltd.,351.0,354.0,345.0,348.2,348.2,351.0,-2.8000000000000114,,382840.0,133726246.8,920.0,9.0,2.564102564102564,-0.797720797720801,145354.61608695652,349.3006133110438 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1174.8,1198.0,1160.0,1163.1,1163.1,1198.7,-35.600000000000136,,6895.0,8089782.3,116.0,38.0,3.234593122233572,-2.9698840410444762,69739.5025862069,1173.2824220449602 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,BANDIPUR,Bandipur Cablecar and Tourism Limited,900.0,910.0,884.2,889.0,889.0,902.1,-13.100000000000023,,56402.0,50351646.2,1041.0,25.799999999999955,2.8666666666666614,-1.4521671655027184,48368.536215177715,892.7280273749159 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,BARUN,Barun Hydropower Co. Ltd.,375.1,375.1,367.0,369.9,369.9,367.8,2.099999999999966,,103996.0,38422381.6,305.0,8.100000000000023,2.159424153559057,0.5709624796084736,125975.02163934427,369.46018693026656 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,BBC,Bishal Bazar Company Limited,4775.0,4931.0,4775.0,4851.1,4851.1,4857.0,-5.899999999999636,,472.0,2300885.9,37.0,156.0,3.2670157068062826,-0.12147416100472795,62186.105405405404,4874.7582627118645 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,BEDC,Bhugol Energy Development Company Limited,459.8,467.0,442.1,464.0,464.0,450.8,13.199999999999989,,21661.0,9877968.8,217.0,24.899999999999977,5.415397999130051,2.928127772848267,45520.5935483871,456.0255205207516 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,BFC,Best Finance Company Ltd.,468.0,470.0,465.0,465.7,465.7,470.0,-4.300000000000011,,12162.0,5683807.9,113.0,5.0,1.0683760683760684,-0.914893617021279,50299.184955752215,467.34154744285485 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,BGWT,Bhagawati Hydropower Development Company Limited,731.0,753.0,730.0,753.0,753.0,733.0,20.0,,4454.0,3282273.2,60.0,23.0,3.146374829001368,2.728512960436562,54704.55333333334,736.9270767849125 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,BHCL,Bikash Hydropower Company Limited,561.1,568.7,550.0,557.0,557.0,562.0,-5.0,,33162.0,18427215.6,533.0,18.700000000000045,3.332739262163615,-0.8896797153024912,34572.63714821764,555.6726252940113 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,BHDC,Bindhyabasini Hydropower Development Company Limited,485.0,493.6,470.0,488.8,488.8,475.8,13.0,,118691.0,57582530.8,392.0,23.600000000000023,4.865979381443304,2.73224043715847,146894.2112244898,485.14656376641864 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,BHL,Balephi Hydropower Limited,230.0,232.9,226.0,231.1,231.1,230.0,1.0999999999999943,,338493.0,77906711.7,1059.0,6.900000000000006,3.000000000000002,0.47826086956521496,73566.3,230.1575267435368 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,BHPL,Barahi Hydropower Public Limited,569.9,569.9,555.0,559.9,559.9,560.0,-0.10000000000002274,,8213.0,4584414.5,76.0,14.899999999999977,2.614493770836985,-0.01785714285714692,60321.24342105263,558.1900036527456 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,BJHL,Bhujung Hydropower Limited,1168.0,1305.0,1097.6,1240.0,1240.0,1191.8,48.200000000000045,,85733.0,104278929.3,3647.0,207.4000000000001,17.7568493150685,4.044302735358285,28593.070825335893,1216.321944875369 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,350.0,357.0,350.0,353.0,353.0,350.0,3.0,,16199.0,5721784.7,120.0,7.0,2.0,0.8571428571428572,47681.53916666667,353.2183900240756 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,BNL,Bottlers Nepal (Balaju) Limited,15620.0,15620.0,15620.0,15620.0,15620.0,15369.0,251.0,,20.0,312400.0,1.0,0.0,0.0,1.633157655019845,312400.0,15620.0 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,BNT,Bottlers Nepal (Terai) Limited,11800.0,11800.0,11800.0,11800.0,11800.0,11800.0,0.0,,10.0,118000.0,1.0,0.0,0.0,0.0,118000.0,11800.0 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,BPCL,Butwal Power Company Limited,737.4,737.4,710.2,714.9,714.9,723.0,-8.100000000000023,,25403.0,18157061.6,150.0,27.199999999999932,3.688635747219953,-1.120331950207472,121047.07733333335,714.7605243475181 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,BUNGAL,Bungal Hydro Limited,610.8,623.0,600.0,615.0,615.0,622.9,-7.899999999999977,,17249.0,10574650.9,351.0,23.0,3.765553372626065,-1.2682613581634254,30127.210541310542,613.0587802191432 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,C30MF,Citizens Super 30 Mutual Fund,10.01,10.19,10.0,10.19,10.19,10.01,0.17999999999999972,,73423.0,738547.14,17.0,0.1899999999999995,1.8981018981018931,1.7982017982017953,43443.949411764705,10.058798196750338 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,918.0,925.0,905.0,912.0,912.0,918.0,-6.0,,32284.0,29397488.4,423.0,20.0,2.178649237472767,-0.6535947712418301,69497.6085106383,910.5900260190806 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,CBLD88,Civil Bank Debenture 2088,1300.0,1300.0,1290.0,1290.0,1290.0,1325.0,-35.0,,135.0,175150.0,3.0,10.0,0.7692307692307693,-2.6415094339622645,58383.333333333336,1297.4074074074074 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,CFCL,Central Finance Co. Ltd.,529.0,530.0,522.0,528.1,528.1,529.9,-1.7999999999999545,,8362.0,4410917.2,60.0,8.0,1.5122873345935728,-0.33968673334590577,73515.28666666667,527.4954795503469 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,CGH,Chandragiri Hills Limited,830.0,835.0,822.3,827.0,827.0,826.0,1.0,,10739.0,8884782.9,151.0,12.700000000000045,1.5301204819277163,0.12106537530266344,58839.62185430464,827.3380109879878 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,CHCL,Chilime Hydropower Company Limited,502.8,502.8,490.3,495.4,495.4,493.0,2.3999999999999773,,29632.0,14625996.3,193.0,12.5,2.486077963404932,0.4868154158214964,75782.36424870466,493.58788809395253 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,CHDC,CEDB Holdings Limited,2449.9,2470.0,2405.1,2470.0,2470.0,2449.9,20.09999999999991,,26743.0,64821564.2,260.0,64.90000000000009,2.649087717866039,0.8204416506796158,249313.70846153848,2423.870328684142 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,CHL,Chhyangdi Hydropower Ltd.,299.9,303.0,298.5,299.0,299.0,300.9,-1.8999999999999773,,44381.0,13323490.0,165.0,4.5,1.5005001667222408,-0.6314390162844724,80748.42424242424,300.2070705932719 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,CIT,Citizen Investment Trust,1785.0,1802.0,1785.0,1796.0,1796.0,1793.0,3.0,,7086.0,12727827.6,110.0,17.0,0.9523809523809524,0.16731734523145567,115707.52363636364,1796.1935647756138 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,CITY,City Hotel Limited,474.0,479.0,468.1,473.4,473.4,474.0,-0.6000000000000227,,4563.0,2147129.0,95.0,10.899999999999977,2.299578059071725,-0.12658227848101744,22601.35789473684,470.55204909051065 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,CIZBD86,10.25% Citizens Bank Debenture 2086,1222.0,1222.0,1222.0,1222.0,1222.0,1198.5,23.5,,25.0,30550.0,1.0,0.0,0.0,1.9607843137254901,30550.0,1222.0 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,CIZBD90,10% Citizens Bank Debenture 2090,1216.0,1240.3,1216.0,1240.3,1240.3,1216.0,24.299999999999955,,35.0,42803.0,2.0,24.299999999999955,1.998355263157891,1.998355263157891,21401.5,1222.942857142857 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,CKHL,Chirkhwa Hydropower Limited ,687.1,730.0,674.0,714.0,714.0,700.0,14.0,,6803.0,4761498.3,86.0,56.0,8.150196477950807,2.0,55366.259302325576,699.9115537262971 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,CLI,Citizen Life Insurance Company Limited,468.5,468.5,461.1,466.0,466.0,468.5,-2.5,,11890.0,5532518.9,260.0,7.399999999999977,1.5795090715047977,-0.5336179295624333,21278.918846153847,465.3085702270816 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,CMF2,CITIZENS MUTUAL FUND 2,10.3,10.42,10.23,10.42,10.42,10.21,0.20999999999999908,,26360.0,270599.2,5.0,0.1899999999999995,1.8446601941747525,2.056807051909883,54119.840000000004,10.265523520485585 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,CORBL,Corporate Development Bank Limited,1831.7,1897.0,1795.0,1823.0,1823.0,1869.0,-46.0,,2100.0,3871306.9,57.0,102.0,5.568597477752907,-2.4612092027822365,67917.6649122807,1843.4794761904761 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,CREST,Crest Micro Life Insurance Limited,1338.9,1365.5,1275.0,1289.0,1289.0,1312.8,-23.799999999999955,,10445.0,13463015.0,198.0,90.5,6.759280005975053,-1.8129189518586195,67995.02525252526,1288.9435136428913 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,CSY,Citizens Santulit Yojana,9.35,9.53,9.35,9.4,9.4,9.54,-0.1399999999999988,,14960.0,140673.6,63.0,0.17999999999999972,1.9251336898395692,-1.4675052410901341,2232.9142857142856,9.403315508021391 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1552.0,1565.0,1551.0,1563.0,1563.0,1570.0,-7.0,,178.0,276479.7,14.0,14.0,0.902061855670103,-0.445859872611465,19748.55,1553.2567415730339 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,CZBIL,Citizens Bank International Limited,211.0,212.0,209.0,210.2,210.2,211.0,-0.8000000000000114,,55757.0,11742599.3,187.0,3.0,1.4218009478672986,-0.37914691943128503,62794.64866310161,210.60314041286298 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,850.0,850.0,840.0,841.1,841.1,846.1,-5.0,,7899.0,6667828.2,73.0,10.0,1.1764705882352942,-0.590946696607966,91340.11232876712,844.1357387011014 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,DHEL,Daramkhola Hydro Energy Limited,650.0,659.9,640.0,647.0,647.0,656.0,-9.0,,28521.0,18422984.9,460.0,19.899999999999977,3.0615384615384578,-1.3719512195121952,40049.96717391304,645.9445636548508 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,DHPL,Dibyashwori Hydropower Ltd.,308.0,314.0,308.0,313.9,313.9,314.0,-0.10000000000002274,,7867.0,2446644.0,56.0,6.0,1.948051948051948,-0.03184713375796903,43690.07142857143,311.00088979280537 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1301.0,1305.0,1283.9,1290.1,1290.1,1310.1,-20.0,,533.0,687632.6,25.0,21.09999999999991,1.6218293620292015,-1.5266010228226854,27505.304,1290.1174484052533 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,DOLTI,Dolti Power Company Limited,464.0,479.0,464.0,479.0,479.0,470.0,9.0,,7660.0,3609140.7,109.0,15.0,3.2327586206896552,1.9148936170212765,33111.38256880734,471.16719321148827 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,DORDI,Dordi Khola Jal Bidyut Company Limited,292.0,297.0,292.0,294.0,294.0,292.1,1.8999999999999773,,76845.0,22617943.1,300.0,5.0,1.7123287671232876,0.6504621704895506,75393.14366666667,294.3320072873967 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,EBL,Everest Bank Limited,711.0,711.0,688.1,698.0,698.0,699.0,-1.0,,42065.0,29434408.3,184.0,22.899999999999977,3.2208157524613186,-0.14306151645207438,159969.61032608696,699.7363199809819 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,EBLD85,10.50% Everest Bank Limited Debenture 2085,1200.0,1200.0,1200.0,1200.0,1200.0,1200.0,0.0,,175.0,209991.0,3.0,0.0,0.0,0.0,69997.0,1199.9485714285715 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,EBLD86,Everest Bank Limited,1077.1,1077.1,1077.1,1077.1,1077.1,1099.0,-21.90000000000009,,25.0,26927.5,1.0,0.0,0.0,-1.9927206551410455,26927.5,1077.1 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,EBLD91,Everest Bank Limited Debenture 2091,1078.1,1078.1,1078.1,1078.1,1078.1,1100.0,-21.90000000000009,,25.0,26952.5,1.0,0.0,0.0,-1.9909090909090992,26952.5,1078.1 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,EDBL,Excel Development Bank Ltd.,590.0,593.0,586.6,588.6,588.6,591.8,-3.199999999999932,,7070.0,4162894.4,43.0,6.399999999999977,1.0847457627118604,-0.5407232173031314,96811.4976744186,588.8110891089109 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,EHPL,Eastern Hydropower Limited,424.0,426.3,417.0,422.0,422.0,418.0,4.0,,32233.0,13590455.6,209.0,9.300000000000011,2.193396226415097,0.9569377990430622,65026.1033492823,421.6317314553408 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,ENL,Emerging Nepal Limited,900.0,905.0,890.0,905.0,905.0,905.0,0.0,,1196.0,1065871.5,25.0,15.0,1.6666666666666667,0.0,42634.86,891.196906354515 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,846.9,847.0,823.0,825.5,825.5,831.1,-5.600000000000023,,13495.0,11187196.7,94.0,24.0,2.8338646829613885,-0.6738057995427773,119012.73085106382,828.9882697295294 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,1174.0,1174.0,1143.0,1165.7,1165.7,1160.0,5.7000000000000455,,8048.0,9301514.0,67.0,31.0,2.6405451448040886,0.49137931034483145,138828.5671641791,1155.7547216699802 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,GBBD85,"Garima Debenture, 2085",1068.2,1070.0,1068.2,1070.0,1070.0,1069.0,1.0,,50.0,53455.0,2.0,1.7999999999999545,0.168507770080505,0.09354536950420954,26727.5,1069.1 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,GBBL,Garima Bikas Bank Limited,410.0,417.9,410.0,412.9,412.9,412.0,0.8999999999999773,,19322.0,8012577.4,123.0,7.899999999999977,1.9268292682926773,0.21844660194174206,65142.90569105691,414.68675085394887 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,GBILD86/87,Global IME Bank Limited Debenture 2086/87,1072.9,1072.9,1072.9,1072.9,1072.9,1079.0,-6.099999999999909,,25.0,26822.5,1.0,0.0,0.0,-0.5653382761816412,26822.5,1072.9 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,GBIME,Global IME Bank Limited,237.9,240.0,237.0,238.0,238.0,237.9,0.09999999999999432,,50348.0,11971550.7,350.0,3.0,1.2610340479192939,0.04203446826397407,34204.43057142857,237.77609239691745 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,GBIMESY2,Global IME Sammunat Yojana -2,9.25,9.37,9.25,9.26,9.26,9.37,-0.10999999999999943,,5300.0,49072.0,18.0,0.11999999999999922,1.297297297297289,-1.1739594450373474,2726.222222222222,9.258867924528301 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,769.0,800.0,769.0,785.0,785.0,784.4,0.6000000000000227,,3869.0,3017223.9,66.0,31.0,4.031209362808843,0.0764915859255511,45715.513636363634,779.8459291806669 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,GCIL,Ghorahi Cement Industry Limited,431.2,444.0,431.2,442.9,442.9,440.0,2.8999999999999773,,21146.0,9310938.5,278.0,12.800000000000011,2.968460111317257,0.6590909090909038,33492.5845323741,440.31677385794006 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,GFCL,Goodwill Finance Limited,658.9,658.9,643.2,643.2,643.2,648.1,-4.899999999999977,,5823.0,3759295.5,58.0,15.699999999999932,2.382759144027915,-0.7560561641721921,64815.43965517241,645.5942812982998 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,GHL,Ghalemdi Hydro Limited,255.0,260.0,255.0,258.0,258.0,256.0,2.0,,153192.0,39583254.6,392.0,5.0,1.9607843137254901,0.78125,100977.69030612246,258.3898284505718 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,GIBF1,Global IME Balanced Fund-1,11.0,11.22,10.92,11.22,11.22,11.13,0.08999999999999986,,274808.0,3074707.76,25.0,0.3000000000000007,2.7272727272727337,0.8086253369272224,122988.31039999999,11.188567145061278 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1138.5,1150.0,1138.5,1144.0,1144.0,1150.5,-6.5,,642.0,736973.7,8.0,11.5,1.0101010101010102,-0.5649717514124294,92121.7125,1147.9341121495327 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1844.8,1845.0,1800.0,1800.0,1800.0,1810.0,-10.0,,476.0,865220.0,28.0,45.0,2.4392888117953166,-0.5524861878453038,30900.714285714286,1817.689075630252 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,GLH,GreenLife Hydropower Limited,282.0,287.7,277.1,281.0,281.0,282.5,-1.5,,89761.0,25549260.1,345.0,10.599999999999966,3.7588652482269382,-0.5309734513274336,74055.8263768116,284.6365359120331 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1374.0,1380.0,1350.1,1380.0,1380.0,1393.0,-13.0,,248.0,338896.8,13.0,29.90000000000009,2.1761280931586673,-0.9332376166547021,26068.984615384616,1366.5193548387097 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,491.5,497.0,475.1,476.0,476.0,482.0,-6.0,,16057.0,7693086.8,89.0,21.899999999999977,4.4557477110885,-1.2448132780082988,86439.17752808989,479.11109173569156 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,GMLI,Guardian Micro Life Insurance Limited ,1530.0,1610.0,1510.0,1568.9,1568.9,1554.0,14.900000000000091,,2655.0,4128625.4,109.0,100.0,6.535947712418301,0.9588159588159647,37877.29724770642,1555.0378154425612 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,GRDBL,Green Development Bank Ltd.,1061.5,1079.7,1050.1,1060.0,1060.0,1079.5,-19.5,,7282.0,7731372.9,92.0,29.600000000000136,2.78850682995762,-1.8063918480778138,84036.66195652174,1061.7100933809393 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,GSY,Garima Samriddhi Yojana,9.88,10.0,9.88,9.97,9.97,9.97,0.0,,14130.0,141043.6,51.0,0.11999999999999922,1.214574898785417,0.0,2765.5607843137254,9.981854210898797 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,GUFL,Gurkhas Finance Ltd.,544.0,549.0,535.0,535.0,535.0,544.0,-9.0,,9180.0,4933916.1,57.0,14.0,2.5735294117647056,-1.6544117647058825,86559.93157894736,537.4636274509803 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,GVL,Green Ventures Limited,496.0,503.0,496.0,500.0,500.0,500.0,0.0,,29304.0,14658176.0,193.0,7.0,1.411290322580645,0.0,75949.09844559585,500.2107562107562 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,GWFD83,12 % Goodwill Finance Limited Debenture 2083,1105.0,1105.0,1105.0,1089.0,1089.0,1105.0,-16.0,,3.0,3267.0,1.0,0.0,0.0,-1.4479638009049773,3267.0,1089.0 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,H8020,Himalayan 80-20,11.73,12.03,11.73,11.88,11.88,11.9,-0.019999999999999574,,9075.0,108096.51,22.0,0.29999999999999893,2.557544757033239,-0.1680672268907527,4913.477727272727,11.911461157024792 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,HATHY,Hathway Investment Nepal Limited,890.0,900.0,886.2,890.0,890.0,888.7,1.2999999999999545,,8952.0,8025122.0,126.0,13.799999999999955,1.550561797752804,0.1462810847305001,63691.444444444445,896.4613494191242 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,HBL,Himalayan Bank Limited,210.0,212.5,208.0,208.5,208.5,210.2,-1.6999999999999886,,119698.0,25116593.5,1563.0,4.5,2.142857142857143,-0.8087535680304418,16069.477607165707,209.83302561446305 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,HBLD86,"Himalayan Bank Limited Bond, 2086",1193.0,1194.0,1193.0,1194.0,1194.0,1175.6,18.40000000000009,,115.0,137220.0,3.0,1.0,0.08382229673093043,1.5651582170806473,45740.0,1193.2173913043478 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,HDHPC,Himal Dolakha Hydropower Company Limited,237.0,251.1,233.2,249.3,249.3,237.0,12.300000000000011,,1002588.0,247106353.4,2315.0,17.900000000000006,7.552742616033757,5.1898734177215236,106741.4053563715,246.46849294027058 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,HDL,Himalayan Distillery Limited,1175.0,1185.0,1166.0,1167.9,1167.9,1175.5,-7.599999999999909,,68863.0,80576161.2,531.0,19.0,1.6170212765957446,-0.6465333900467809,151744.18305084747,1170.0936816577844 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,HEI,Himalayan Everest Insurance Limited,530.9,530.9,518.1,523.0,523.0,521.0,2.0,,5015.0,2646112.7,35.0,12.799999999999955,2.411000188359381,0.3838771593090211,75603.22,527.6396211365902 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,HEIP,Himalayan Everest Insurance Limited Promoter,340.1,340.1,340.0,340.0,340.0,343.1,-3.1000000000000227,,1854.0,630370.0,3.0,0.10000000000002274,0.0294031167303801,-0.9035266686097413,210123.33333333334,340.0053937432578 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,HFIN,Hotel Forest Inn Limited,764.2,824.2,764.2,824.2,824.2,749.3,74.90000000000009,,4160.0,3424796.0,416.0,60.0,7.851347814708191,9.99599626317898,8232.682692307691,823.2682692307692 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,HHL,Himalayan Hydropower Limited,390.0,408.0,385.0,398.0,398.0,389.0,9.0,,469961.0,187840737.8,1767.0,23.0,5.897435897435897,2.313624678663239,106304.8883984154,399.69431037894634 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,HIDCL,Hydorelectricity Investment and Development Company Ltd,275.0,280.0,275.0,277.0,277.0,277.0,0.0,,106753.0,29623857.7,364.0,5.0,1.8181818181818181,0.0,81384.22445054945,277.49906513165905 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,216.2,216.2,210.0,211.0,211.0,212.0,-1.0,,213039.0,44954161.7,368.0,6.199999999999989,2.8677150786308925,-0.4716981132075472,122158.04809782609,211.01376602406134 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,HIMSTAR,Him Star Urja Company Limited,990.0,990.0,951.7,975.0,975.0,995.0,-20.0,,10445.0,10148213.6,254.0,38.299999999999955,3.8686868686868636,-2.0100502512562812,39953.5968503937,971.5857922450933 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,935.0,936.0,909.0,924.9,924.9,925.0,-0.10000000000002274,,3692.0,3367943.7,25.0,27.0,2.8877005347593583,-0.01081081081081327,134717.74800000002,912.227437703142 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,HLI,Himalayan Life Insurance Limited,360.0,363.7,358.1,361.1,361.1,360.2,0.9000000000000341,,31746.0,11455039.3,367.0,5.599999999999966,1.555555555555546,0.2498611882287713,31212.64114441417,360.8340987840988 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,HLICF,HLI Large Cap Fund,9.23,9.4,9.06,9.4,9.4,9.23,0.16999999999999993,,2600.0,24102.5,16.0,0.33999999999999986,3.6836403033586116,1.8418201516793058,1506.40625,9.270192307692307 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,HPPL,Himalayan Power Partner Ltd.,398.0,405.9,395.0,405.9,405.9,402.0,3.8999999999999773,,87376.0,34851695.1,335.0,10.899999999999977,2.738693467336678,0.9701492537313376,104034.91074626867,398.87034311481415 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,HRL,Himalayan Reinsurance Limited,750.0,756.0,739.9,742.0,742.0,756.0,-14.0,,154179.0,115054937.8,1658.0,16.100000000000023,2.1466666666666696,-1.8518518518518516,69393.81049457178,746.2425998352564 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,HURJA,Himalaya Urja Bikas Company Limited,275.1,287.8,275.1,287.0,287.0,279.0,8.0,,385970.0,108906758.3,712.0,12.699999999999989,4.616503089785528,2.867383512544803,152958.9301966292,282.16379070912245 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,ICFC,ICFC Finance Limited,650.0,654.8,644.5,649.0,649.0,649.9,-0.8999999999999773,,5015.0,3247572.5,48.0,10.299999999999955,1.5846153846153777,-0.13848284351438334,67657.76041666667,647.5717846460618 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,ICFCD88,9% ICFC Finance Limited Debenture 2088,1170.0,1170.0,1170.0,1170.0,1170.0,1190.0,-20.0,,25.0,29250.0,1.0,0.0,0.0,-1.680672268907563,29250.0,1170.0 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,ICFCD89,8% ICFC Finance Limited Debenture 2089,1084.0,1091.5,1084.0,1087.8,1087.8,1091.0,-3.2000000000000455,,1176.0,1280593.7,51.0,7.5,0.6918819188191881,-0.29330889092576035,25109.68039215686,1088.9402210884352 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,IGI,IGI Prudential insurance Limited,450.0,450.0,440.0,443.0,443.0,449.8,-6.800000000000011,,6693.0,2961131.1,70.0,10.0,2.2222222222222223,-1.5117830146731905,42301.87285714286,442.4220977140296 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,IHL,Ingwa Hydropower Limited,479.0,479.5,472.4,472.4,472.4,473.2,-0.8000000000000114,,9295.0,4419088.0,70.0,7.100000000000023,1.4822546972860173,-0.1690617075232484,63129.828571428574,475.4263582571275 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,954.0,979.9,954.0,968.0,968.0,969.3,-1.2999999999999545,,2363.0,2271733.6,45.0,25.899999999999977,2.714884696016769,-0.1341174043123857,50482.96888888889,961.3768937790944 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,ILI,IME Life Insurance Company Limited,451.0,453.9,442.8,446.0,446.0,445.0,1.0,,18643.0,8324289.8,315.0,11.099999999999966,2.461197339246112,0.22471910112359553,26426.316825396825,446.5102075846162 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,JBBL,Jyoti Bikas Bank Limited,370.0,378.5,370.0,371.0,371.0,374.0,-3.0,,56117.0,21013306.9,230.0,8.5,2.2972972972972974,-0.8021390374331552,91362.20391304347,374.45527914892097 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1301.0,1328.0,1301.0,1307.0,1307.0,1317.0,-10.0,,9513.0,12433172.9,215.0,27.0,2.07532667179093,-0.759301442672741,57828.7111627907,1306.9665615473564 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,JFL,Janaki Finance Company Limited,425.0,432.9,425.0,425.0,425.0,422.6,2.3999999999999773,,5527.0,2356387.0,45.0,7.899999999999977,1.8588235294117592,0.567912920018925,52364.15555555555,426.34105301248417 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,JHAPA,Jhapa Energy Limited,1305.0,1331.0,1300.1,1309.0,1309.0,1320.0,-11.0,,10937.0,14346973.9,148.0,30.90000000000009,2.3678160919540296,-0.8333333333333334,96939.01283783784,1311.7832952363538 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,JOSHI,Joshi Hydropower Development Company Ltd,290.0,298.0,289.0,294.4,294.4,292.0,2.3999999999999773,,34192.0,10033115.1,158.0,9.0,3.103448275862069,0.8219178082191704,63500.72848101266,293.43457826392137 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1126.3,1167.0,1126.3,1145.0,1145.0,1136.4,8.599999999999909,,578.0,660864.9,12.0,40.700000000000045,3.6136020598419645,0.7567757831749303,55072.075000000004,1143.3648788927337 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,KBL,Kumari Bank Limited,232.9,232.9,227.0,229.0,229.0,230.8,-1.8000000000000114,,516887.0,118349444.7,1095.0,5.900000000000006,2.5332760841562925,-0.7798960138648229,108081.68465753425,228.96579852075988 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,KBSH,Kutheli Bukhari Small Hydropower Limited,1620.0,1681.0,1617.0,1681.0,1681.0,1650.0,31.0,,286.0,464630.0,13.0,64.0,3.950617283950617,1.8787878787878787,35740.769230769234,1624.5804195804196 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,KDBY,Kumari Dhanabriddhi Yojana,11.75,11.88,11.47,11.88,11.88,11.59,0.2900000000000009,,92913.0,1082445.1,78.0,0.41000000000000014,3.4893617021276606,2.5021570319240802,13877.501282051284,11.650093097844222 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,KDL,Kalinchowk Darshan Limited,859.0,872.1,859.0,872.1,872.1,872.0,0.10000000000002274,,2158.0,1874908.3,74.0,13.100000000000023,1.5250291036088501,0.011467889908259489,25336.59864864865,868.817562557924 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,KEF,Kumari Equity Fund,10.32,10.93,10.32,10.84,10.84,10.48,0.35999999999999943,,102355.0,1101513.4,64.0,0.6099999999999994,5.910852713178289,3.4351145038167887,17211.146875,10.761696057837916 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,KKHC,Khanikhola Hydropower Co. Ltd.,278.1,295.0,277.2,287.4,287.4,281.0,6.399999999999977,,243252.0,69752994.7,829.0,17.80000000000001,6.400575332614171,2.277580071174369,84141.12750301568,286.7519884728594 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,929.0,930.0,911.0,915.0,915.0,928.0,-13.0,,6480.0,5937371.3,52.0,19.0,2.045209903121636,-1.4008620689655173,114180.2173076923,916.2610030864197 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,KPCL,Kalika power Company Ltd,512.1,515.1,505.1,511.0,511.0,512.1,-1.1000000000000227,,17791.0,9100820.3,129.0,10.0,1.9527436047646944,-0.2148017965241208,70548.99457364342,511.5406834916531 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,KSBBL,Kamana Sewa Bikas Bank Limited,492.9,492.9,483.1,485.2,485.2,490.0,-4.800000000000011,,44855.0,21775361.2,92.0,9.799999999999955,1.9882329072834155,-0.9795918367346963,236688.70869565217,485.4611793557017 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,KSY,Kumari Sabal Yojana,9.45,9.5,9.3,9.5,9.5,9.64,-0.14000000000000057,,3624.0,34139.3,21.0,0.1999999999999993,2.116402116402109,-1.4522821576763543,1625.6809523809525,9.420336644591613 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,LBBL,Lumbini Bikas Bank Ltd.,498.9,500.0,492.0,496.0,496.0,498.0,-2.0,,38948.0,19258038.4,159.0,8.0,1.6035277610743637,-0.4016064257028112,121119.73836477987,494.4551299168121 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,LEC,Liberty Energy Company Limited,248.0,254.3,239.2,250.0,250.0,244.0,6.0,,425157.0,105893409.4,1109.0,15.100000000000023,6.088709677419364,2.459016393442623,95485.49089269612,249.06895429217914 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,LICN,Life Insurance Corporation (Nepal) Limited,849.6,849.6,829.0,830.0,830.0,833.0,-3.0,,4255.0,3545971.0,55.0,20.600000000000023,2.424670433145012,-0.36014405762304924,64472.2,833.365687426557 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,975.0,994.5,960.2,975.0,975.0,993.9,-18.899999999999977,,410.0,396333.6,13.0,34.299999999999955,3.5179487179487134,-1.9015997585270124,30487.199999999997,966.6673170731707 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,LSL,Laxmi Sunrise Bank Limited,214.0,220.0,214.0,215.5,215.5,218.1,-2.5999999999999943,,90743.0,19649216.9,278.0,6.0,2.803738317757009,-1.1921137093076544,70680.63633093525,216.5369989971678 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,LUK,Laxmi Unnati Kosh,9.86,10.05,9.86,10.05,10.05,9.85,0.20000000000000107,,4100.0,41168.0,3.0,0.19000000000000128,1.926977687626788,2.030456852791889,13722.666666666666,10.040975609756098 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,LVF2,Laxmi Value Fund 2,9.81,10.0,9.81,9.86,9.86,9.9,-0.040000000000000924,,2300.0,22716.5,20.0,0.1899999999999995,1.9367991845056012,-0.4040404040404133,1135.825,9.876739130434782 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,MABEL,Mabilung Energy Limited,705.1,729.0,697.0,700.0,700.0,717.0,-17.0,,13925.0,9855344.0,312.0,32.0,4.538363352715927,-2.3709902370990235,31587.641025641027,707.744631956912 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,MAKAR,Makar Jitumaya Suri Hydropower Limited,497.9,544.9,497.9,532.1,532.1,508.0,24.100000000000023,,97936.0,51832682.2,646.0,47.0,9.439646515364531,4.744094488188981,80236.35015479877,529.2505534226434 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,MANDU,Mandu Hydropower Limited,858.0,858.0,836.5,849.9,849.9,851.0,-1.1000000000000227,,1765.0,1488637.0,49.0,21.5,2.505827505827506,-0.12925969447708846,30380.34693877551,843.4203966005666 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,937.0,952.5,937.0,952.0,952.0,945.0,7.0,,1105.0,1048428.6,25.0,15.5,1.6542155816435433,0.7407407407407408,41937.144,948.8041628959276 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,300.0,307.1,300.0,303.1,303.1,305.9,-2.7999999999999545,,37235.0,11329483.4,349.0,7.100000000000023,2.3666666666666742,-0.9153318077803057,32462.703151862464,304.26973009265475 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,MBL,Machhapuchhre Bank Limited,252.0,253.0,248.8,252.0,252.0,252.5,-0.5,,136710.0,34200517.9,256.0,4.199999999999989,1.666666666666662,-0.19801980198019803,133595.773046875,250.16837027284032 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,MBLEF,MBL Equity Fund,10.18,10.31,10.18,10.21,10.21,10.21,0.0,,59800.0,615511.0,38.0,0.13000000000000078,1.2770137524558034,0.0,16197.657894736842,10.292826086956522 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,MCHL,Menchhiyam Hydropower Limited,383.0,413.0,383.0,410.0,410.0,376.1,33.89999999999998,,15833.0,6311910.3,177.0,30.0,7.83289817232376,9.013560223344848,35660.51016949152,398.65535906019073 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,MDB,Miteri Development Bank Limited,619.0,623.0,616.0,621.9,621.9,618.9,3.0,,4915.0,3035065.3,46.0,7.0,1.1308562197092082,0.48473097430925843,65979.68043478261,617.5107426246185 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,MEHL,Manakamana Engineering Hydropower Limited,424.0,435.0,424.0,432.0,432.0,432.0,0.0,,14235.0,6096005.4,120.0,11.0,2.5943396226415096,0.0,50800.045000000006,428.24063224446786 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,MEL,Modi Energy Limited,274.5,280.0,274.5,278.0,278.0,280.0,-2.0,,16731.0,4627166.2,233.0,5.5,2.0036429872495445,-0.7142857142857143,19859.082403433476,276.5624409778256 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,MEN,Mountain Energy Nepal Limited,591.0,601.0,591.0,599.0,599.0,598.0,1.0,,77712.0,46332674.3,296.0,10.0,1.6920473773265652,0.16722408026755853,156529.30506756756,596.2100357731109 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,MERO,Mero Microfinance Bittiya Sanstha Ltd.,750.0,755.8,741.0,747.0,747.0,750.0,-3.0,,4167.0,3105349.0,63.0,14.799999999999955,1.9733333333333274,-0.4,49291.25396825397,745.2241420686345 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,MFIL,Manjushree Finance Ltd.,813.4,897.7,813.4,839.0,839.0,830.0,9.0,,75417.0,62738350.3,286.0,84.30000000000007,10.363904597983781,1.0843373493975903,219364.8611888112,831.8860508903828 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,MHCL,Molung Hydropower Company Limited,358.0,374.0,358.0,371.0,371.0,365.0,6.0,,13462.0,4964534.4,141.0,16.0,4.4692737430167595,1.643835616438356,35209.46382978724,368.78134006834057 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,MHL,Mandakini Hydropower Limited,522.1,537.0,522.0,528.0,528.0,521.0,7.0,,16614.0,8807567.6,143.0,15.0,2.873012832790653,1.3435700575815739,61591.38181818181,530.1292644757433 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,MHNL,Mountain Hydro Nepal Limited,279.0,283.0,269.1,279.0,279.0,273.6,5.399999999999977,,32429.0,9089116.3,236.0,13.899999999999977,4.982078853046587,1.9736842105263073,38513.20466101695,280.27741527645014 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,MKCL,Muktinath Krishi Company Limited,1365.2,1365.2,1342.0,1356.5,1356.5,1356.2,0.2999999999999545,,2451.0,3325242.0,49.0,23.200000000000045,1.6993847055376532,0.022120631175339515,67862.08163265306,1356.6878824969401 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,MKHC,Maya Khola Hydropower Company Limited,342.0,351.5,340.0,344.7,344.7,338.0,6.699999999999989,,38501.0,13200043.8,235.0,11.5,3.3625730994152043,1.982248520710056,56170.39914893617,342.8493753409003 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,MKHL,Mai Khola Hydropower Limited,745.2,774.0,702.5,738.4,738.4,760.0,-21.600000000000023,,19145.0,13908646.4,181.0,71.5,9.594739667203434,-2.842105263157898,76843.3502762431,726.4897571167406 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,MKJC,Mailung Khola Jal Vidhyut Company Limited,529.0,529.0,512.2,518.0,518.0,520.0,-2.0,,13261.0,6936821.7,96.0,16.799999999999955,3.1758034026464945,-0.38461538461538464,72258.559375,523.0994419727019 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1291.0,1300.0,1287.0,1287.0,1287.0,1295.0,-8.0,,599.0,772509.0,21.0,13.0,1.0069713400464757,-0.6177606177606177,36786.142857142855,1289.6644407345575 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,MLBL,Mahalaxmi Bikas Bank Ltd.,378.0,381.5,375.1,375.4,375.4,377.2,-1.8000000000000114,,111714.0,42150519.4,194.0,6.399999999999977,1.693121693121687,-0.4772004241781579,217270.71855670103,377.3074046225182 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1415.0,1430.0,1381.8,1400.0,1400.0,1436.8,-36.799999999999955,,2686.0,3758348.0,70.0,48.200000000000045,3.4063604240282714,-2.5612472160356314,53690.68571428571,1399.2360387192853 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1820.0,1861.0,1820.0,1861.0,1861.0,1845.0,16.0,,805.0,1480311.8,24.0,41.0,2.2527472527472527,0.8672086720867209,61679.65833333333,1838.896645962733 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,MMF1,Mega Mutual Fund -1,9.51,9.79,9.32,9.41,9.41,9.68,-0.2699999999999996,,25393.0,241530.5,63.0,0.46999999999999886,4.942166140904299,-2.789256198347103,3833.8174603174602,9.511696136730595 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,537.0,544.0,537.0,538.1,538.1,535.0,3.1000000000000227,,5240.0,2827643.9,62.0,7.0,1.303538175046555,0.5794392523364529,45607.15967741935,539.6266984732824 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,MNBBL,Muktinath Bikas Bank Ltd.,386.0,386.0,378.0,379.0,379.0,381.0,-2.0,,36545.0,13870376.7,227.0,8.0,2.072538860103627,-0.5249343832020997,61102.98105726872,379.54239157203443 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,MNMF1,Muktinath Mutual Fund 1,9.72,9.95,9.72,9.86,9.86,9.9,-0.040000000000000924,,7750.0,76475.0,30.0,0.22999999999999865,2.366255144032908,-0.4040404040404133,2549.1666666666665,9.86774193548387 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,MPFL,Multipurpose Finance Company Limited,663.9,688.0,653.1,671.0,671.0,664.2,6.7999999999999545,,85211.0,57194526.1,258.0,34.89999999999998,5.256815785509863,1.0237880156579275,221684.20968992249,671.2105960498058 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,MSHL,Mid Solu Hydropower Limited,786.3,787.0,760.5,774.9,774.9,771.9,3.0,,433.0,334434.0,24.0,26.5,3.3702149306880327,0.388651379712398,13934.75,772.364896073903 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1290.7,1320.8,1290.7,1305.2,1305.2,1317.0,-11.799999999999955,,1212.0,1581507.2,45.0,30.09999999999991,2.3320678701479745,-0.8959757023538311,35144.60444444444,1304.8739273927392 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,NABBC,Narayani Development Bank Limited,1220.0,1220.0,1172.1,1173.0,1173.0,1199.6,-26.59999999999991,,7229.0,8520660.1,93.0,47.90000000000009,3.926229508196729,-2.2174058019339706,91620.00107526881,1178.677562595103 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,NABIL,Nabil Bank Limited,540.0,540.0,520.0,530.0,530.0,529.5,0.5,,51167.0,27168537.4,537.0,20.0,3.7037037037037033,0.09442870632672333,50593.17951582868,530.9777278323919 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,NABILD87,9% Nabil Debenture 2087,1145.0,1145.0,1145.0,1145.0,1145.0,1142.1,2.900000000000091,,25.0,28625.0,1.0,0.0,0.0,0.2539182208213021,28625.0,1145.0 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,792.0,796.0,781.0,791.7,791.7,792.0,-0.2999999999999545,,1550.0,1218718.6,31.0,15.0,1.893939393939394,-0.03787878787878214,39313.50322580645,786.2700645161291 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,NBF2,NABIL BALANCED FUND-2,10.0,10.2,10.0,10.01,10.01,10.0,0.009999999999999787,,44736.0,448605.0,17.0,0.1999999999999993,1.9999999999999927,0.09999999999999788,26388.529411764706,10.027829935622318 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,NBF3,Nabil Balanced Fund-3,9.81,10.0,9.81,9.97,9.97,10.0,-0.02999999999999936,,17100.0,170588.0,36.0,0.1899999999999995,1.9367991845056012,-0.2999999999999936,4738.555555555556,9.975906432748538 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,NBL,Nepal Bank Limited,279.4,282.4,277.5,278.0,278.0,279.4,-1.3999999999999773,,96704.0,27027997.4,348.0,4.899999999999977,1.7537580529706436,-0.501073729420178,77666.65919540229,279.4920313534083 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,NBLD85,Nabil Debenture 2085,1055.1,1055.1,1055.1,1055.1,1055.1,1053.0,2.099999999999909,,25.0,26377.5,1.0,0.0,0.0,0.1994301994301908,26377.5,1055.1 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,NBLD87,8.5% Nepal Bank Debenture 2087,1115.0,1115.0,1115.0,1115.0,1115.0,1113.0,2.0,,25.0,27875.0,1.0,0.0,0.0,0.17969451931716085,27875.0,1115.0 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1550.1,1579.9,1550.1,1579.9,1579.9,1572.0,7.900000000000091,,565.0,878779.0,28.0,29.800000000000182,1.9224566157022245,0.5025445292620923,31384.964285714286,1555.3610619469027 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,NFS,Nepal Finance Ltd.,626.0,626.0,615.0,617.0,617.0,619.7,-2.7000000000000455,,9531.0,5877586.7,108.0,11.0,1.7571884984025559,-0.4356946909795135,54422.099074074074,616.6810093379498 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,NGPL,Ngadi Group Power Ltd.,465.0,469.0,462.0,468.8,468.8,465.0,3.8000000000000114,,602653.0,280608813.9,874.0,7.0,1.5053763440860215,0.8172043010752713,321062.7161327231,465.6225288847811 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,NHDL,Nepal Hydro Developers Ltd.,641.0,655.0,641.0,655.0,655.0,640.0,15.0,,11203.0,7309235.8,59.0,14.0,2.1840873634945397,2.34375,123885.35254237287,652.4355797554226 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,NHPC,National Hydro Power Company Limited,313.0,334.5,310.8,331.2,331.2,310.5,20.69999999999999,,2854266.0,931941980.4,6269.0,23.69999999999999,7.571884984025555,6.6666666666666625,148658.79412984528,326.5084545028389 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1052.1,1052.1,1052.0,1052.0,1052.0,1053.7,-1.7000000000000455,,75.0,78902.6,2.0,0.09999999999990905,0.009504799923952957,-0.161336243712636,39451.3,1052.0346666666667 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,NIBLGF,NIBL Growth Fund,9.39,9.5,9.39,9.5,9.5,9.45,0.05000000000000071,,4500.0,42405.0,10.0,0.10999999999999943,1.171458998935031,0.5291005291005366,4240.5,9.423333333333334 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,NIBLSTF,NIBL Stable Fund,9.28,9.35,9.28,9.29,9.29,9.28,0.009999999999999787,,3800.0,35288.0,19.0,0.07000000000000028,0.7543103448275894,0.10775862068965288,1857.2631578947369,9.286315789473685 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,NIBSF2,NIBL Samriddhi Fund -2,9.41,9.53,9.34,9.45,9.45,9.47,-0.02000000000000135,,6731.0,63541.03,22.0,0.1899999999999995,2.019128586609984,-0.21119324181627613,2888.2286363636363,9.440057940870599 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,NICA,NIC Asia Bank Ltd.,363.0,372.0,363.0,370.0,370.0,369.1,0.8999999999999773,,70305.0,25821505.2,271.0,9.0,2.479338842975207,0.2438363587103704,95282.30701107011,367.2783614252187 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,NICAD2091,7% NIC ASIA Debenture 2091,1042.6,1055.0,1042.6,1050.1,1050.1,1043.9,6.199999999999818,,125.0,131317.5,5.0,12.400000000000091,1.1893343564166594,0.5939266213238642,26263.5,1050.54 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,NICBF,NIC Asia Balanced Fund,9.3,9.34,9.3,9.34,9.34,9.42,-0.08000000000000007,,200.0,1864.0,2.0,0.03999999999999915,0.4301075268817112,-0.8492569002123149,932.0,9.32 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,NICFC,NIC Asia Flexi CAP Fund,9.45,9.5,9.45,9.5,9.5,9.45,0.05000000000000071,,54826.0,519747.5,25.0,0.05000000000000071,0.5291005291005366,0.5291005291005366,20789.9,9.479945646226243 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,NICGF2,NIC ASIA Growth Fund-2,9.3,9.61,9.3,9.61,9.61,9.48,0.129999999999999,,3201.0,30264.48,25.0,0.3099999999999987,3.3333333333333193,1.3713080168776266,1210.5792,9.454695407685099 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,NICL,Nepal Insurance Co. Ltd.,508.9,508.9,500.5,501.1,501.1,502.5,-1.3999999999999773,,6567.0,3294871.9,75.0,8.399999999999977,1.65061898211829,-0.2786069651741248,43931.62533333333,501.7316735191107 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,610.0,615.0,600.1,608.0,608.0,615.0,-7.0,,10217.0,6184183.1,136.0,14.899999999999977,2.4426229508196684,-1.1382113821138211,45471.93455882353,605.2836546931584 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,NICSF,NIC Asia Select Fund 30,9.27,9.44,9.27,9.43,9.43,9.3,0.129999999999999,,9033.0,84993.91,16.0,0.16999999999999993,1.8338727076591146,1.3978494623655806,5312.119375,9.409267131628473 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,NIFRA,Nepal Infrastructure Bank Limited,269.9,271.0,266.0,267.8,267.8,269.0,-1.1999999999999886,,156458.0,42038782.3,765.0,5.0,1.8525379770285293,-0.4460966542750887,54952.656601307186,268.6905258919326 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,NIL,Neco Insurance Limited,630.1,640.0,626.0,640.0,640.0,635.0,5.0,,5887.0,3731879.9,46.0,14.0,2.2218695445167436,0.7874015748031495,81127.82391304348,633.918787158145 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,NIMB,Nepal Investment Mega Bank Limited,217.9,217.9,209.0,210.7,210.7,213.7,-3.0,,102396.0,21609023.2,411.0,8.900000000000006,4.084442404772834,-1.4038371548900328,52576.69878345499,211.0338606976835 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,164.0,164.0,157.8,160.8,160.8,163.3,-2.5,,1670.0,264403.6,10.0,6.199999999999989,3.780487804878042,-1.5309246785058173,26440.359999999997,158.32550898203593 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,NLG,NLG Insurance Company Ltd.,640.1,642.0,628.0,628.1,628.1,640.0,-11.899999999999977,,6811.0,4296229.2,94.0,14.0,2.1871582565224186,-1.8593749999999964,45704.56595744681,630.7780355307591 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,NLIC,Nepal Life Insurance Co. Ltd.,786.0,789.8,775.1,780.0,780.0,786.0,-6.0,,20786.0,16257691.3,202.0,14.699999999999932,1.8702290076335792,-0.7633587786259541,80483.6202970297,782.146218608679 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,NLICL,National Life Insurance Co. Ltd.,595.0,618.9,593.1,594.0,594.0,595.0,-1.0,,9412.0,5636959.4,64.0,25.799999999999955,4.336134453781505,-0.16806722689075632,88077.490625,598.9119634509137 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,NMB,NMB Bank Limited,252.0,254.0,248.4,248.4,248.4,251.0,-2.5999999999999943,,20999.0,5244161.0,122.0,5.599999999999994,2.2222222222222197,-1.035856573705177,42984.92622950819,249.73384446878424 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,NMB50,NMB 50,10.4,10.5,10.35,10.35,10.35,10.36,-0.009999999999999787,,1700.0,17770.0,3.0,0.15000000000000036,1.4423076923076956,-0.09652509652509447,5923.333333333333,10.452941176470588 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,NMBHF2,NMB Hybrid Fund L- II,9.98,9.99,9.82,9.85,9.85,9.99,-0.14000000000000057,,7700.0,75876.0,35.0,0.16999999999999993,1.7034068136272538,-1.4014014014014071,2167.885714285714,9.854025974025975 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,NMBMF,NMB Microfinance Bittiya Sanstha Ltd.,668.0,668.0,663.2,664.2,664.2,668.5,-4.2999999999999545,,1046.0,694935.2,13.0,4.7999999999999545,0.7185628742514902,-0.6432311144352961,53456.553846153845,664.3739961759081 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,NMFBS,National Laghubitta Bittiya Sanstha Limited,1150.0,1168.7,1146.0,1146.0,1146.0,1150.0,-4.0,,3037.0,3497079.3,46.0,22.700000000000045,1.9739130434782648,-0.34782608695652173,76023.46304347826,1151.491373065525 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,NMIC,Nepal Micro Insurance Company Limited,1218.0,1218.9,1185.0,1194.9,1194.9,1195.0,-0.09999999999990905,,8924.0,10691946.8,181.0,33.90000000000009,2.783251231527101,-0.008368200836812473,59071.52928176796,1198.1114746750336 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,624.3,638.7,624.3,635.0,635.0,632.0,3.0,,4571.0,2887570.5,63.0,14.400000000000091,2.3065833733781984,0.4746835443037975,45834.45238095238,631.7152701815795 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,NRIC,Nepal Reinsurance Company Limited,1040.0,1040.0,1006.0,1014.7,1014.7,1040.0,-25.299999999999955,,63825.0,64976318.7,677.0,34.0,3.2692307692307696,-2.4326923076923035,95976.83707533235,1018.0386792009401 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,NRM,Nepal Republic Media Limited,415.0,419.9,413.4,416.3,416.3,417.2,-0.8999999999999773,,12352.0,5145789.6,165.0,6.5,1.566265060240964,-0.2157238734419888,31186.603636363634,416.5956606217616 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,NRN,NRN Infrastructure and Development Limited,1615.0,1636.0,1608.0,1618.0,1618.0,1604.0,14.0,,126296.0,204945513.1,908.0,28.0,1.7337461300309598,0.8728179551122194,225710.91751101322,1622.7395412364604 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,NSIF2,NMB Sulav Investment Fund - 2,10.66,11.0,10.66,11.0,11.0,10.87,0.13000000000000078,,8400.0,90844.0,14.0,0.33999999999999986,3.189493433395871,1.1959521619135307,6488.857142857143,10.814761904761905 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,NSY,Nepal Life Samriddhi Lagani Yojana,9.53,9.88,9.35,9.88,9.88,9.72,0.16000000000000014,,16800.0,161260.0,65.0,0.5300000000000011,5.561385099685217,1.646090534979425,2480.923076923077,9.598809523809523 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,NTC,Nepal Doorsanchar Company Limited,870.4,887.3,869.9,870.0,870.0,880.0,-10.0,,12536.0,10992674.2,247.0,17.399999999999977,1.9990808823529387,-1.1363636363636365,44504.75384615384,876.8884971282705 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,700.0,700.0,687.0,694.8,694.8,694.0,0.7999999999999545,,2194.0,1514529.9,41.0,13.0,1.8571428571428572,0.11527377521613179,36939.75365853658,690.3053327256152 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,NWCL,Nepal Warehousing Company Limited ,820.0,860.0,820.0,854.0,854.0,829.7,24.299999999999955,,5651.0,4772874.3,86.0,40.0,4.878048780487805,2.928769434735441,55498.53837209302,844.6070253052557 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,NYADI,Nyadi Hydropower Limited,410.0,414.1,405.3,410.0,410.0,412.2,-2.1999999999999886,,5276.0,2161321.0,100.0,8.800000000000011,2.146341463414637,-0.5337214944201817,21613.21,409.6514404852161 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,OHL,Oriental Hotels Limited,707.0,714.0,700.0,701.0,701.0,714.9,-13.899999999999977,,6984.0,4898526.4,50.0,14.0,1.9801980198019802,-1.9443278780248954,97970.528,701.3926689576175 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,OMPL,Om Megashree Pharmaceuticals Limited,1255.0,1260.0,1240.9,1241.0,1241.0,1266.1,-25.09999999999991,,9195.0,11483905.9,200.0,19.09999999999991,1.5219123505976022,-1.982465839981037,57419.529500000004,1248.929407286569 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,PBD84,10.15% Prime Debenture 2084,1145.0,1145.0,1145.0,1145.0,1145.0,1145.0,0.0,,25.0,28625.0,1.0,0.0,0.0,0.0,28625.0,1145.0 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,PBD85,8.75 % Prime Debenture 2085,1067.9,1067.9,1067.9,1067.9,1067.9,1067.1,0.8000000000001819,,25.0,26697.5,1.0,0.0,0.0,0.07496954362292024,26697.5,1067.9 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,PCBL,Prime Commercial Bank Ltd.,246.0,249.8,243.0,245.5,245.5,247.5,-2.0,,65073.0,16012382.9,247.0,6.800000000000011,2.7642276422764276,-0.8080808080808081,64827.46113360324,246.06799901648918 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,PCIL,Palpa Cement Industries Limited,330.0,363.0,330.0,363.0,363.0,330.0,33.0,,410.0,147191.0,41.0,33.0,10.0,10.0,3590.0243902439024,359.00243902439024 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,PFL,Pokhara Finance Ltd.,395.5,400.0,390.5,393.0,393.0,396.0,-3.0,,6602.0,2609836.9,59.0,9.5,2.402022756005057,-0.7575757575757576,44234.52372881356,395.3100424113905 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,PHCL,Peoples Hydropower Company Limited,326.0,326.0,315.0,319.0,319.0,322.0,-3.0,,93493.0,29695148.3,447.0,11.0,3.374233128834356,-0.9316770186335404,66432.09910514542,317.61894794262673 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,PMHPL,Panchakanya Mai Hydropower Ltd,366.0,380.6,360.0,366.5,366.5,366.0,0.5,,37259.0,13563035.2,179.0,20.600000000000023,5.628415300546454,0.1366120218579235,75771.14636871508,364.02037628492445 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,PMLI,Prabhu Mahalaxmi Life Insurance Limited,481.0,487.7,477.0,482.0,482.0,485.0,-3.0,,7384.0,3559677.3,171.0,10.699999999999989,2.224532224532222,-0.6185567010309279,20816.826315789473,482.07980769230767 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,PPCL,Panchthar Power Compant Limited,399.1,421.0,399.1,415.0,415.0,407.0,8.0,,105458.0,43386886.6,208.0,21.899999999999977,5.487346529691801,1.9656019656019657,208590.80096153848,411.4138955792828 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,PPL,People's Power Limited,368.0,374.5,366.0,373.0,373.0,367.1,5.899999999999977,,61753.0,22877474.3,262.0,8.5,2.309782608695652,1.6071915009534123,87318.60419847329,370.4674153482422 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,PRIN,Prabhu Insurance Ltd.,690.0,696.0,689.1,694.0,694.0,695.3,-1.2999999999999545,,6305.0,4365552.7,51.0,6.899999999999977,0.9999999999999967,-0.18696965338702065,85599.0725490196,692.3953528945282 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,PROFL,Progressive Finance Limited,454.1,462.0,444.5,455.0,455.0,454.1,0.8999999999999773,,19065.0,8561343.2,126.0,17.5,3.8537767011671433,0.19819423034573383,67947.16825396825,449.0607500655651 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,PRSF,Prabhu Smart Fund,12.64,12.89,12.64,12.73,12.73,12.79,-0.05999999999999872,,56400.0,716764.0,23.0,0.25,1.9778481012658227,-0.46911649726347715,31163.652173913044,12.708581560283688 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,PRVU,Prabhu Bank Limited,208.0,212.7,208.0,209.0,209.0,211.0,-2.0,,86493.0,18135107.8,421.0,4.699999999999989,2.259615384615379,-0.9478672985781991,43076.26555819478,209.67139306071013 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,PSF,Prabhu Select Fund,12.0,12.18,12.0,12.18,12.18,12.2,-0.019999999999999574,,47435.0,572630.3,35.0,0.17999999999999972,1.4999999999999978,-0.16393442622950471,16360.865714285716,12.071894170970802 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,PURE,Pure Energy Limited,920.0,924.0,902.0,910.0,910.0,925.0,-15.0,,8067.0,7341669.3,156.0,22.0,2.391304347826087,-1.6216216216216217,47061.98269230769,910.0866865005578 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,RADHI,Radhi Bidyut Company Ltd,825.2,833.0,812.0,812.0,812.0,825.1,-13.100000000000023,,104467.0,85849822.2,318.0,21.0,2.5448376151236065,-1.5876863410495725,269967.9943396227,821.788911330851 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,RAWA,Rawa Energy Development Limited,680.0,695.0,661.0,670.0,670.0,669.0,1.0,,2042.0,1362178.0,43.0,34.0,5.0,0.14947683109118087,31678.558139534885,667.0803134182174 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,RBBF40,RBB Focus 40,9.56,9.73,9.5,9.6,9.6,9.6,0.0,,2200.0,21048.0,16.0,0.23000000000000043,2.405857740585778,0.0,1315.5,9.567272727272726 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,RBCL,Rastriya Beema Company Limited,15205.0,15550.0,15200.0,15550.0,15550.0,15251.0,299.0,,215.0,3299830.0,19.0,350.0,2.3018743834265045,1.960527178545669,173675.26315789475,15348.046511627907 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,RBCLPO,Rastriya Beema Company Limited Promoter Share,12600.0,12600.0,12600.0,12600.0,12600.0,12388.9,211.10000000000036,,20.0,252000.0,1.0,0.0,0.0,1.7039446601393213,252000.0,12600.0 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,RFPL,River Falls Power Limited,389.9,395.9,389.0,392.0,392.0,392.3,-0.30000000000001137,,77031.0,30207831.0,321.0,6.899999999999977,1.7696845344960188,-0.07647208768799678,94105.39252336448,392.1516142851579 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,RHGCL,Rapti Hydro And General Construction Limited,302.1,305.5,296.0,300.2,300.2,303.0,-2.8000000000000114,,60352.0,18108743.0,240.0,9.5,3.1446540880503147,-0.924092409240928,75453.09583333334,300.05207781018026 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,287.2,299.8,287.2,295.0,295.0,293.0,2.0,,49312.0,14593905.1,227.0,12.600000000000023,4.387186629526471,0.6825938566552902,64290.3308370044,295.9503792180402 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,RIDI,Ridi Power Company Limited,371.0,385.0,369.2,379.5,379.5,371.0,8.5,,1292336.0,491962986.4,2400.0,15.800000000000011,4.258760107816715,2.2911051212938007,204984.57766666665,380.67730559235366 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,RLEL,Ridge Line Energy Limited,872.6,941.0,872.6,941.0,941.0,855.5,85.5,,1960.0,1841999.0,196.0,68.39999999999998,7.838643135457252,9.994155464640562,9397.954081632653,939.7954081632653 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,RLFL,Reliance Finance Ltd.,467.0,467.0,448.0,455.5,455.5,457.9,-2.3999999999999773,,8357.0,3778244.2,63.0,19.0,4.068522483940043,-0.524131906529805,59972.130158730164,452.1053248773484 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,RMF1,RBB Mutual Fund 1,9.66,9.71,9.65,9.67,9.67,9.71,-0.040000000000000924,,10920.0,105784.4,14.0,0.0600000000000005,0.6211180124223654,-0.4119464469619044,7556.028571428571,9.687216117216117 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,RMF2,RBB Mutual Fund 2,10.03,10.4,10.03,10.4,10.4,10.22,0.17999999999999972,,198089.0,2059409.91,16.0,0.370000000000001,3.688933200398814,1.76125244618395,128713.119375,10.396387028053047 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,RNLI,Reliable Nepal Life Insurance Limited,465.1,473.5,465.1,466.0,466.0,468.0,-2.0,,9671.0,4514413.1,349.0,8.399999999999977,1.8060632122124225,-0.4273504273504274,12935.281088825213,466.79899700134416 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,705.0,705.0,690.0,702.0,702.0,703.1,-1.1000000000000227,,9170.0,6379436.4,93.0,15.0,2.127659574468085,-0.1564500071113672,68596.09032258065,695.6855398037078 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,RSML,Reliance Spinning Mills Limited,4775.4,5049.0,4611.0,4799.0,4799.0,4691.0,108.0,,94947.0,454439080.5,2155.0,438.0,9.172006533484106,2.302280963547218,210876.60348027843,4786.239486239691 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,RSY,Reliable Samriddhi Yojana,10.11,10.31,10.11,10.24,10.24,10.3,-0.0600000000000005,,38220.0,393255.8,39.0,0.20000000000000107,1.978239366963413,-0.5825242718446649,10083.482051282052,10.289267399267398 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,RURU,Ru Ru Jalbidhyut Pariyojana Limited,670.0,684.0,658.6,676.0,676.0,672.0,4.0,,20604.0,13864001.8,150.0,25.399999999999977,3.7910447761193997,0.5952380952380952,92426.67866666667,672.8791399728209 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SABBL,Salapa Bikas Bank Limited,1620.7,1699.0,1559.2,1610.0,1610.0,1589.0,21.0,,58338.0,95151687.9,1745.0,139.79999999999995,8.625902387857096,1.3215859030837005,54528.18790830946,1631.0413092666874 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SADBL,Shangrila Development Bank Ltd.,422.5,431.0,422.5,425.0,425.0,427.0,-2.0,,19442.0,8293088.5,124.0,8.5,2.0118343195266273,-0.468384074941452,66879.74596774194,426.55531838288243 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SAGAR,Sagar Distillery Limited,1920.0,1944.0,1900.0,1922.0,1922.0,1929.9,-7.900000000000091,,13507.0,25902187.1,214.0,44.0,2.2916666666666665,-0.4093476345924706,121038.25747663552,1917.6861701340047 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SAGF,Sanima Growth Fund,10.16,10.56,10.16,10.36,10.36,10.3,0.05999999999999872,,6800.0,70248.0,13.0,0.40000000000000036,3.9370078740157513,0.5825242718446477,5403.692307692308,10.330588235294117 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SAHAS,Sahas Urja Limited,622.1,634.0,622.1,623.5,623.5,622.1,1.3999999999999773,,76570.0,47812120.7,576.0,11.899999999999977,1.9128757434496027,0.2250442051117147,83007.15399305556,624.4236737625703 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SAIL,Shreenagar Agritech Industries Limited,1310.0,1310.0,1285.0,1296.0,1296.0,1320.0,-24.0,,97080.0,125973389.0,903.0,25.0,1.9083969465648856,-1.8181818181818181,139505.4141749723,1297.6245261639885 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SALICO,Sagarmatha Lumbini Insurance Co. Limited,615.0,615.0,606.0,607.0,607.0,614.9,-7.899999999999977,,17987.0,10914329.1,124.0,9.0,1.4634146341463417,-1.2847617498780253,88018.78306451613,606.7898537832879 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SANIMA,Sanima Bank Limited,351.0,354.0,350.0,350.0,350.0,351.9,-1.8999999999999773,,48496.0,17028653.5,181.0,4.0,1.1396011396011396,-0.5399261153736793,94080.95856353591,351.13521733751236 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SANVI,Sanvi Energy Limited,762.0,777.0,747.0,753.9,753.9,776.9,-23.0,,47082.0,35626581.3,472.0,30.0,3.937007874015748,-2.960483974771528,75480.04512711863,756.6921817255002 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SAPDBL,Saptakoshi Development Bank Ltd,870.0,875.0,837.9,858.0,858.0,879.0,-21.0,,36312.0,31063024.1,259.0,37.10000000000002,4.264367816091957,-2.3890784982935154,119934.45598455599,855.4478987662482 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SARBTM,Sarbottam Cement Limited,889.8,889.8,862.5,862.5,862.5,880.0,-17.5,,12919.0,11233133.4,94.0,27.299999999999955,3.0681051921780127,-1.9886363636363635,119501.41914893617,869.5048687978946 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SBCF,Sunrise Bluechip Fund,9.74,10.11,9.74,10.1,10.1,9.74,0.35999999999999943,,47660.0,466663.8,29.0,0.3699999999999992,3.7987679671457824,3.696098562628331,16091.855172413792,9.791519093579522 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SBD87,8.5% Sanima Debenture 2087,1078.2,1078.2,1078.0,1078.0,1078.0,1100.0,-22.0,,100.0,107807.5,3.0,0.20000000000004547,0.018549434242259827,-2.0,35935.833333333336,1078.075 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SBI,Nepal SBI Bank Limited,403.0,410.5,403.0,405.0,405.0,407.0,-2.0,,13821.0,5585008.3,85.0,7.5,1.8610421836228286,-0.4914004914004914,65705.98,404.09581795817957 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SBID2090,7% Nepal SBI Bank Debenture 2090,1060.0,1060.0,1060.0,1060.0,1060.0,1059.0,1.0,,25.0,26500.0,1.0,0.0,0.0,0.09442870632672333,26500.0,1060.0 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SBID83,10.25% Nepal SBI Bank Debenture 2083,1070.0,1075.0,1070.0,1075.0,1075.0,1085.0,-10.0,,250.0,268250.0,3.0,5.0,0.46728971962616817,-0.9216589861751152,89416.66666666667,1073.0 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SBL,Siddhartha Bank Limited,395.0,396.0,389.7,392.0,392.0,393.0,-1.0,,74863.0,29264493.4,243.0,6.300000000000011,1.5949367088607624,-0.2544529262086514,120430.01399176953,390.90730267288245 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SBLD2091,7.25% SBL Debenture 2091,1070.0,1070.0,1070.0,1070.0,1070.0,1069.0,1.0,,100.0,107000.0,1.0,0.0,0.0,0.09354536950420954,107000.0,1070.0 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SCB,Standard Chartered Bank Limited,655.0,657.6,648.0,651.0,651.0,655.5,-4.5,,8316.0,5434561.8,123.0,9.600000000000023,1.4656488549618354,-0.6864988558352403,44183.42926829268,653.50670995671 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SEF,Siddhartha Equity Fund,9.72,9.72,9.72,9.72,9.72,9.9,-0.17999999999999972,,185.0,1798.2,1.0,0.0,0.0,-1.8181818181818152,1798.2,9.72 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SFCL,Samriddhi Finance Company Limited,395.0,410.9,395.0,397.0,397.0,397.0,0.0,,5910.0,2342193.1,56.0,15.899999999999977,4.025316455696197,0.0,41824.87678571429,396.31016920473775 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SFEF,Sunrise Focused Equity Fund,10.05,10.1,10.05,10.1,10.1,10.05,0.049999999999998934,,2600.0,26197.0,12.0,0.049999999999998934,0.49751243781093457,0.49751243781093457,2183.0833333333335,10.07576923076923 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SFMF,Sunrise First Mutual Fund,10.7,10.8,10.7,10.72,10.72,10.71,0.009999999999999787,,1225.0,13184.25,6.0,0.10000000000000142,0.9345794392523498,0.09337068160597373,2197.375,10.76265306122449 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SGHC,Swet-Ganga Hydropower & Construction Limited ,407.0,407.0,397.0,398.1,398.1,408.7,-10.599999999999966,,66654.0,26730450.0,361.0,10.0,2.457002457002457,-2.593589429899674,74045.567867036,401.03294625978936 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SGIC,Sanima GIC Insurance Limited,487.0,496.0,487.0,493.9,493.9,495.7,-1.8000000000000114,,14010.0,6882808.9,117.0,9.0,1.8480492813141685,-0.363122856566474,58827.4264957265,491.27829407566026 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SHEL,Singati Hydro Energy Limited,325.1,333.0,325.1,329.0,329.0,329.0,0.0,,170408.0,56195601.5,647.0,7.899999999999977,2.430021531836351,0.0,86855.64374034003,329.77091157692126 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SHINE,Shine Resunga Development Bank Ltd.,408.0,415.0,408.0,413.0,413.0,413.0,0.0,,13327.0,5502634.4,89.0,7.0,1.715686274509804,0.0,61827.35280898877,412.89370450964213 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SHINED,Shine Resunga Debenture,1120.0,1120.0,1120.0,1120.0,1120.0,1125.0,-5.0,,10.0,11200.0,1.0,0.0,0.0,-0.4444444444444444,11200.0,1120.0 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SHIVM,SHIVAM CEMENTS LTD,687.5,692.9,683.2,688.0,688.0,685.0,3.0,,275103.0,189239091.7,951.0,9.699999999999932,1.410909090909081,0.43795620437956206,198989.58117770767,687.884507620782 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SHL,Soaltee Hotel Limited,500.1,509.0,500.0,508.0,508.0,501.0,7.0,,38220.0,19328074.6,148.0,9.0,1.7996400719856027,1.3972055888223553,130595.09864864867,505.7057718472005 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1550.0,1550.0,1534.0,1545.0,1545.0,1551.0,-6.0,,530.0,816915.0,13.0,16.0,1.032258064516129,-0.3868471953578337,62839.61538461538,1541.3490566037735 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SHPC,Sanima Mai Hydropower Ltd.,530.0,533.8,523.7,528.9,528.9,530.0,-1.1000000000000227,,81688.0,43141081.9,266.0,10.099999999999909,1.9056603773584733,-0.20754716981132507,162184.51842105263,528.1201877876799 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SICL,Shikhar Insurance Co. Ltd.,640.0,640.0,629.0,634.0,634.0,639.3,-5.2999999999999545,,7746.0,4901808.7,66.0,11.0,1.7187500000000002,-0.8290317534803622,74269.8287878788,632.8180609346759 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SIFC,Shree Investment Finance Co. Ltd.,556.1,556.2,545.3,556.0,556.0,564.9,-8.899999999999977,,7215.0,3992096.9,44.0,10.900000000000091,1.9600791224600054,-1.5755000885112371,90729.47499999999,553.3051836451837 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SIGS2,Siddhartha Investment Growth Scheme - 2,10.07,10.07,10.07,10.07,10.07,10.06,0.009999999999999787,,100.0,1007.0,1.0,0.0,0.0,0.09940357852882492,1007.0,10.07 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SIGS3,Siddhartha Investment Growth Scheme 3,10.26,10.61,10.26,10.5,10.5,10.38,0.11999999999999922,,11100.0,116045.0,15.0,0.34999999999999964,3.4113060428849864,1.156069364161842,7736.333333333333,10.454504504504504 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SIKLES,Sikles Hydropower Limited,615.0,618.9,605.2,611.2,611.2,613.0,-1.7999999999999545,,10361.0,6345375.9,96.0,13.699999999999932,2.2276422764227535,-0.2936378466557838,66097.66562500001,612.4289064762089 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SINDU,Sindhu Bikash Bank Ltd,750.1,774.8,735.1,758.2,758.2,761.0,-2.7999999999999545,,18978.0,14275649.2,214.0,39.69999999999993,5.292627649646704,-0.36793692509854853,66708.64112149533,752.2209505743492 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SIPD,Shikhar power Development Limited,312.1,343.9,312.1,343.9,343.9,312.7,31.19999999999999,,230.0,77502.0,23.0,31.799999999999955,10.189041973726354,9.977614326830825,3369.6521739130435,336.96521739130435 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,312.2,336.0,312.2,324.5,324.5,318.2,6.300000000000011,,41652.0,13630183.0,245.0,23.80000000000001,7.6233183856502285,1.9798868636077975,55633.4,327.23958033227694 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SJLIC,SuryaJyoti Life Insurance Company Limited,440.0,448.4,440.0,445.0,445.0,445.0,0.0,,23952.0,10635983.3,205.0,8.399999999999977,1.909090909090904,0.0,51882.84536585366,444.054078991316 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,774.0,778.0,770.0,772.0,772.0,774.0,-2.0,,10189.0,7877599.0,122.0,8.0,1.03359173126615,-0.2583979328165375,64570.483606557376,773.1474138777113 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SKHEL,Suryakunda Hydro Electric Limited,826.4,891.2,826.4,891.2,891.2,810.2,81.0,,1050.0,934170.0,105.0,64.80000000000007,7.841239109390134,9.997531473710195,8896.857142857143,889.6857142857143 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SKHL,Super Khudi Hydropower Limited,1055.8,1138.6,1055.8,1138.6,1138.6,1035.1,103.5,,50391.0,56884333.4,4281.0,82.79999999999995,7.842394392877434,9.999033909767173,13287.627516935296,1128.8589906927823 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,816.3,847.0,816.3,832.2,832.2,831.0,1.2000000000000455,,4029.0,3363568.4,89.0,30.700000000000045,3.7608722283474267,0.14440433212996936,37792.90337078652,834.8395135269297 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1348.0,1348.0,1253.0,1322.9,1322.9,1323.0,-0.09999999999990905,,5049.0,6483853.2,76.0,95.0,7.047477744807122,-0.007558578987143542,85313.85789473685,1284.1856209150328 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SLCF,Sanima Large Cap Fund,9.8,10.05,9.8,10.05,10.05,9.96,0.08999999999999986,,4000.0,39905.8,13.0,0.25,2.551020408163265,0.9036144578313239,3069.6769230769232,9.976450000000002 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,790.0,799.0,786.1,788.0,788.0,791.5,-3.5,,3629.0,2870146.4,92.0,12.899999999999977,1.6329113924050602,-0.4421983575489577,31197.24347826087,790.8918159272527 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SMB,Support Microfinance Bittiya Sanstha Ltd.,1836.0,1836.0,1803.6,1811.0,1811.0,1836.0,-25.0,,486.0,880909.0,12.0,32.40000000000009,1.764705882352946,-1.3616557734204793,73409.08333333333,1812.5699588477366 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1703.1,1736.0,1702.0,1734.0,1734.0,1735.0,-1.0,,344.0,589924.0,15.0,34.0,1.9963595795901592,-0.05763688760806917,39328.26666666667,1714.8953488372092 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SMH,Super Mai Hydropower Limited,603.5,615.0,600.0,600.0,600.0,610.0,-10.0,,26482.0,15964929.4,191.0,15.0,2.4855012427506216,-1.639344262295082,83586.01780104713,602.8596556151348 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SMHL,Super Madi Hydropower Limited,510.0,511.0,504.0,505.0,505.0,505.0,0.0,,86610.0,43902949.6,358.0,7.0,1.3725490196078431,0.0,122633.9374301676,506.90393257129665 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SMJC,Sagarmatha Jalabidhyut Company Limited,511.9,511.9,495.1,499.4,499.4,501.9,-2.5,,34014.0,16956983.1,259.0,16.799999999999955,3.2818909943348227,-0.49810719266786213,65470.97722007723,498.5295201975658 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,870.1,875.0,855.0,860.0,860.0,878.9,-18.899999999999977,,3757.0,3241376.9,50.0,20.0,2.2985863693828295,-2.150415291842073,64827.538,862.756694170881 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SNLI,Sun Nepal Life Insurance Company Limited,466.0,466.0,457.1,458.2,458.2,464.0,-5.800000000000011,,18982.0,8732070.3,381.0,8.899999999999977,1.9098712446351882,-1.2500000000000024,22918.819685039372,460.0184543251502 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SOHL,Solu Hydropower Limited,770.0,787.0,735.0,752.1,752.1,769.0,-16.899999999999977,,384582.0,292975067.6,13919.0,52.0,6.753246753246753,-2.197659297789334,21048.571564049143,761.8013001128498 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SONA,Sonapur Minerals And Oil Limited,451.5,465.3,451.1,457.0,457.0,460.3,-3.3000000000000114,,69791.0,32089759.8,466.0,14.199999999999989,3.145071982281282,-0.716923745383448,68862.14549356223,459.7979653536989 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SPC,Samling Power Company Limited,487.3,505.0,487.3,497.0,497.0,497.0,0.0,,5331.0,2627779.9,61.0,17.69999999999999,3.6322593884670606,0.0,43078.35901639344,492.92438566873005 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SPDL,Synergy Power Development Ltd.,427.1,427.1,414.1,425.0,425.0,418.8,6.199999999999989,,85380.0,36049331.8,263.0,13.0,3.0437836572231327,1.4804202483285551,137069.70266159694,422.22220426329346 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SPHL,Sayapatri Hydropower Limited,528.1,551.9,528.1,534.0,534.0,538.5,-4.5,,7198.0,3888224.2,76.0,23.799999999999955,4.5067222117023205,-0.8356545961002786,51160.84473684211,540.1811892192276 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SPIL,Siddhartha Premier Insurance Limited,705.7,754.0,705.7,754.0,754.0,720.0,34.0,,5842.0,4223679.7,50.0,48.299999999999955,6.844268102593164,4.722222222222222,84473.594,722.9852276617597 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SPL,Shuvam Power Limited,711.0,745.4,711.0,725.0,725.0,724.9,0.10000000000002274,,3950.0,2859936.6,62.0,34.39999999999998,4.83825597749648,0.01379500620775593,46128.00967741936,724.034582278481 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SRLI,Sanima Reliance Life Insurance Limited,402.0,405.9,400.0,400.2,400.2,402.0,-1.8000000000000114,,37872.0,15290721.7,257.0,5.899999999999977,1.4676616915422829,-0.44776119402985354,59496.97159533074,403.74740441487114 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SSHL,Shiva Shree Hydropower Ltd,223.3,228.0,222.0,227.0,227.0,223.3,3.6999999999999886,,403448.0,91206161.6,1100.0,6.0,2.6869682042095833,1.656963725929238,82914.69236363636,226.06670896868988 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,STC,Salt Trading Corporation,5677.0,5795.0,5677.0,5720.0,5720.0,5790.0,-70.0,,2752.0,15893771.0,33.0,118.0,2.0785626211026953,-1.2089810017271159,481629.42424242425,5775.352834302325 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2700.0,2700.0,2650.1,2658.0,2658.0,2700.0,-42.0,,310.0,824566.0,23.0,49.90000000000009,1.8481481481481516,-1.5555555555555556,35850.69565217391,2659.8903225806453 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,747.0,747.0,738.1,738.1,738.1,750.0,-11.899999999999977,,4597.0,3405857.7,55.0,8.899999999999977,1.1914323962516702,-1.5866666666666636,61924.685454545455,740.887035022841 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,702.0,702.0,676.0,676.0,676.0,688.8,-12.799999999999955,,5422.0,3677289.0,66.0,26.0,3.7037037037037033,-1.858304297328681,55716.5,678.2163408336407 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,SYPNL,SY Panel Nepal Limited,1849.0,1860.0,1820.0,1841.0,1841.0,1849.0,-8.0,,174910.0,320898520.5,1968.0,40.0,2.1633315305570577,-0.4326663061114116,163058.1913109756,1834.6493653879138 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,TAMOR,Sanima Middle Tamor Hydropower Limited,452.5,459.0,449.0,454.0,454.0,443.7,10.300000000000011,,97040.0,43988740.0,546.0,10.0,2.209944751381215,2.321388325445123,80565.45787545787,453.30523495465786 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,TPC,Terhathum Power Company Limited,386.1,397.0,385.0,390.0,390.0,392.6,-2.6000000000000227,,52581.0,20518194.5,206.0,12.0,3.108003108003108,-0.6622516556291448,99602.8859223301,390.22069759038436 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,TRH,Taragaon Regency Hotel Limited,760.0,760.0,750.4,755.9,755.9,765.0,-9.100000000000023,,664.0,501025.9,9.0,9.600000000000023,1.263157894736845,-1.1895424836601336,55669.544444444444,754.5570783132531 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,TSHL,Three Star Hydropower Limited,690.0,697.0,677.1,682.0,682.0,695.0,-13.0,,3760.0,2575856.5,72.0,19.899999999999977,2.8840579710144896,-1.870503597122302,35775.78472222222,685.0682180851064 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,TTL,Trade Tower Limited,860.1,879.8,855.0,860.0,860.0,870.0,-10.0,,27952.0,24186721.0,504.0,24.799999999999955,2.883385652831061,-1.1494252873563218,47989.52579365079,865.2948268460218 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,TVCL,Trishuli Jal Vidhyut Company Limited ,578.0,606.0,566.5,581.0,581.0,584.0,-3.0,,12244.0,7107913.8,103.0,39.5,6.833910034602077,-0.5136986301369862,69008.87184466019,580.5221986278993 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,UAIL,United Ajod Insurance Limited,457.0,469.2,456.0,467.9,467.9,466.0,1.8999999999999773,,10140.0,4690690.2,119.0,13.199999999999989,2.8884026258205666,0.40772532188840716,39417.56470588235,462.59272189349116 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,UHEWA,Upper Hewakhola Hydropower Company Limited,595.0,599.0,592.8,599.0,599.0,599.0,0.0,,11120.0,6632905.2,108.0,6.2000000000000455,1.0420168067226967,0.0,61415.78888888889,596.4842805755396 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,3008.6,3290.0,2948.5,3290.0,3290.0,3070.0,220.0,,6052.0,18228445.8,174.0,341.5,11.350794389417004,7.166123778501629,104761.1827586207,3011.9705551883676 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,ULHC,Upper Lohore Khola Hydropower Company Limited,530.0,540.0,526.0,537.0,537.0,530.0,7.0,,47431.0,25267714.7,215.0,14.0,2.6415094339622645,1.3207547169811322,117524.25441860464,532.7257426577554 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,UMHL,United Modi Hydropower Ltd.,630.0,649.0,630.0,639.0,639.0,637.5,1.5,,75651.0,47880832.9,353.0,19.0,3.015873015873016,0.2352941176470588,135639.75325779038,632.9173824536358 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,UMRH,United IDI Mardi RB Hydropower Limited.,540.2,554.0,540.2,550.1,550.1,543.1,7.0,,31413.0,17315352.9,118.0,13.799999999999955,2.554609403924464,1.288897072362364,146740.2788135593,551.2161493649126 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,UNHPL,Union Hydropower Limited,530.0,530.0,512.0,521.0,521.0,525.0,-4.0,,77259.0,39859204.5,242.0,18.0,3.3962264150943398,-0.7619047619047619,164707.45661157026,515.9166504873218 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,UNL,Unilever Nepal Limited,46900.0,46900.0,46600.0,46700.0,46700.0,47100.0,-400.0,,70.0,3270000.0,7.0,300.0,0.6396588486140725,-0.8492569002123143,467142.85714285716,46714.28571428572 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1578.0,1585.0,1550.0,1552.0,1552.0,1610.0,-58.0,,3574.0,5601779.9,106.0,35.0,2.2179974651457544,-3.602484472049689,52846.98018867925,1567.3698656966985 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,UPCL,UNIVERSAL POWER COMPANY LTD,385.0,395.0,385.0,392.0,392.0,385.0,7.0,,129904.0,50920225.0,503.0,10.0,2.5974025974025974,1.8181818181818181,101233.05168986083,391.98350320236483 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,UPPER,Upper Tamakoshi Hydropower Ltd,213.0,217.2,209.5,217.0,217.0,213.0,4.0,,362753.0,78143198.1,1369.0,7.699999999999989,3.6150234741783986,1.8779342723004695,57080.49532505478,215.41709675729766 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,USHEC,Upper Solu Hydro Electric Company Limited,510.0,515.0,500.1,507.0,507.0,507.5,-0.5,,15556.0,7896031.3,135.0,14.899999999999977,2.921568627450976,-0.09852216748768472,58489.12074074074,507.5875096425816 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,USHL,Upper Syange Hydropower Limited,710.0,711.0,690.0,698.0,698.0,700.0,-2.0,,997.0,693803.8,26.0,21.0,2.9577464788732395,-0.2857142857142857,26684.761538461542,695.8914744232699 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1387.0,1400.0,1355.0,1387.7,1387.7,1387.0,0.7000000000000455,,3182.0,4358218.2,64.0,45.0,3.2444124008651762,0.05046863734679491,68097.159375,1369.6474544311754 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,765.4,780.0,765.4,780.0,780.0,781.0,-1.0,,4685.0,3614085.1,299.0,14.600000000000023,1.907499346746802,-0.12804097311139565,12087.241137123747,771.4162433297759 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,VLUCL,Vision Lumbini Urja Company Limited ,527.6,545.0,522.0,540.0,540.0,538.0,2.0,,6771.0,3631697.2,89.0,23.0,4.359363153904472,0.37174721189591076,40805.58651685393,536.3605375867671 +2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1510.0,1542.0,1510.0,1515.2,1515.2,1514.0,1.2000000000000455,,468.0,712434.4,20.0,32.0,2.119205298013245,0.07926023778071635,35621.72,1522.2957264957265 From 035dd112e10c6577bf9e9c21c19b8e931263abf7 Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Tue, 14 Apr 2026 07:45:28 +0000 Subject: [PATCH 6/9] Update market data (2026-04-14 13:30:15 NPT) [run:24387250462-1] --- .../2026/04/market_summary_2026-04-13.csv | 1 + data/nepse/2026/04/today_price_2026-04-13.csv | 342 ++++++++++++++++++ 2 files changed, 343 insertions(+) diff --git a/data/nepse/2026/04/market_summary_2026-04-13.csv b/data/nepse/2026/04/market_summary_2026-04-13.csv index f9cd9e1..d0128c4 100644 --- a/data/nepse/2026/04/market_summary_2026-04-13.csv +++ b/data/nepse/2026/04/market_summary_2026-04-13.csv @@ -13,3 +13,4 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-04-14T06:15:19+00:00,2026-04-14T12:00:19+05:45,2026-04-14,12:00:19,1776147319,1,6,12,CLOSE,,,,,,,,,, 2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,CLOSE,,,,,,,,,, 2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,CLOSE,,,,,,,,,, +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,CLOSE,,,,,,,,,, diff --git a/data/nepse/2026/04/today_price_2026-04-13.csv b/data/nepse/2026/04/today_price_2026-04-13.csv index a6cdc8e..aee0e3e 100644 --- a/data/nepse/2026/04/today_price_2026-04-13.csv +++ b/data/nepse/2026/04/today_price_2026-04-13.csv @@ -4319,3 +4319,345 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,765.4,780.0,765.4,780.0,780.0,781.0,-1.0,,4685.0,3614085.1,299.0,14.600000000000023,1.907499346746802,-0.12804097311139565,12087.241137123747,771.4162433297759 2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,VLUCL,Vision Lumbini Urja Company Limited ,527.6,545.0,522.0,540.0,540.0,538.0,2.0,,6771.0,3631697.2,89.0,23.0,4.359363153904472,0.37174721189591076,40805.58651685393,536.3605375867671 2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,nepse_official,CLOSE,2026-04-13,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1510.0,1542.0,1510.0,1515.2,1515.2,1514.0,1.2000000000000455,,468.0,712434.4,20.0,32.0,2.119205298013245,0.07926023778071635,35621.72,1522.2957264957265 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,980.0,1000.0,980.0,996.9,996.9,998.0,-1.1000000000000227,,1637.0,1611839.2,44.0,20.0,2.0408163265306123,-0.1102204408817658,36632.70909090909,984.6299328039096 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,ADBL,Agricultural Development Bank Limited,317.0,318.0,313.1,315.3,315.3,316.5,-1.1999999999999886,,60185.0,18980234.6,204.0,4.899999999999977,1.5457413249211285,-0.37914691943127604,93040.36568627451,315.3648683226718 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,ADBLD83,10.35% Agricultural Bank Debenture 2083,1056.9,1056.9,1056.9,1056.9,1056.9,1055.0,1.900000000000091,,50.0,52845.0,1.0,0.0,0.0,0.18009478672986642,52845.0,1056.9 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,AHL,Asian Hydropower Limited,525.3,568.0,515.1,550.2,550.2,536.0,14.200000000000045,,14939.0,7998197.7,162.0,52.89999999999998,10.070435941366835,2.649253731343292,49371.59074074074,535.3904344333623 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,AHPC,Arun Valley Hydropower Development Co. Ltd.,295.8,295.8,288.0,290.3,290.3,290.0,0.30000000000001137,,123539.0,35991002.3,530.0,7.800000000000011,2.6369168356998007,0.10344827586207289,67907.55150943395,291.3331199054549 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,406.0,411.0,399.0,401.6,401.6,406.0,-4.399999999999977,,963143.0,388142142.6,1230.0,12.0,2.955665024630542,-1.0837438423645265,315562.71756097564,402.9953419170362 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,AKPL,Arun Kabeli Power Ltd.,275.0,281.0,272.0,278.0,278.0,276.0,2.0,,158325.0,43893341.5,477.0,9.0,3.272727272727273,0.7246376811594203,92019.58385744235,277.2356955629244 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1138.7,1184.6,1128.5,1147.9,1147.9,1161.9,-14.0,,16795.0,19195512.0,261.0,56.09999999999991,4.926670764907342,-1.2049229709957827,73546.02298850575,1142.9301577850551 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,ALICL,Asian Life Insurance Co. Limited,461.0,469.6,460.3,463.8,463.8,469.8,-6.0,,14887.0,6875027.6,111.0,9.300000000000011,2.017353579175708,-1.2771392081736908,61937.18558558558,461.814173439914 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,6240.8,6492.0,6240.8,6465.0,6465.0,6368.1,96.89999999999964,,492.0,3125051.2,48.0,251.19999999999982,4.0251249839764105,1.5216469590615667,65105.23333333334,6351.730081300813 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,API,Api Power Company Ltd.,351.0,354.0,345.0,348.2,348.2,351.0,-2.8000000000000114,,382840.0,133726246.8,920.0,9.0,2.564102564102564,-0.797720797720801,145354.61608695652,349.3006133110438 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1174.8,1198.0,1160.0,1163.1,1163.1,1198.7,-35.600000000000136,,6895.0,8089782.3,116.0,38.0,3.234593122233572,-2.9698840410444762,69739.5025862069,1173.2824220449602 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,BANDIPUR,Bandipur Cablecar and Tourism Limited,900.0,910.0,884.2,889.0,889.0,902.1,-13.100000000000023,,56402.0,50351646.2,1041.0,25.799999999999955,2.8666666666666614,-1.4521671655027184,48368.536215177715,892.7280273749159 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,BARUN,Barun Hydropower Co. Ltd.,375.1,375.1,367.0,369.9,369.9,367.8,2.099999999999966,,103996.0,38422381.6,305.0,8.100000000000023,2.159424153559057,0.5709624796084736,125975.02163934427,369.46018693026656 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,BBC,Bishal Bazar Company Limited,4775.0,4931.0,4775.0,4851.1,4851.1,4857.0,-5.899999999999636,,472.0,2300885.9,37.0,156.0,3.2670157068062826,-0.12147416100472795,62186.105405405404,4874.7582627118645 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,BEDC,Bhugol Energy Development Company Limited,459.8,467.0,442.1,464.0,464.0,450.8,13.199999999999989,,21661.0,9877968.8,217.0,24.899999999999977,5.415397999130051,2.928127772848267,45520.5935483871,456.0255205207516 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,BFC,Best Finance Company Ltd.,468.0,470.0,465.0,465.7,465.7,470.0,-4.300000000000011,,12162.0,5683807.9,113.0,5.0,1.0683760683760684,-0.914893617021279,50299.184955752215,467.34154744285485 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,BGWT,Bhagawati Hydropower Development Company Limited,731.0,753.0,730.0,753.0,753.0,733.0,20.0,,4454.0,3282273.2,60.0,23.0,3.146374829001368,2.728512960436562,54704.55333333334,736.9270767849125 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,BHCL,Bikash Hydropower Company Limited,561.1,568.7,550.0,557.0,557.0,562.0,-5.0,,33162.0,18427215.6,533.0,18.700000000000045,3.332739262163615,-0.8896797153024912,34572.63714821764,555.6726252940113 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,BHDC,Bindhyabasini Hydropower Development Company Limited,485.0,493.6,470.0,488.8,488.8,475.8,13.0,,118691.0,57582530.8,392.0,23.600000000000023,4.865979381443304,2.73224043715847,146894.2112244898,485.14656376641864 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,BHL,Balephi Hydropower Limited,230.0,232.9,226.0,231.1,231.1,230.0,1.0999999999999943,,338493.0,77906711.7,1059.0,6.900000000000006,3.000000000000002,0.47826086956521496,73566.3,230.1575267435368 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,BHPL,Barahi Hydropower Public Limited,569.9,569.9,555.0,559.9,559.9,560.0,-0.10000000000002274,,8213.0,4584414.5,76.0,14.899999999999977,2.614493770836985,-0.01785714285714692,60321.24342105263,558.1900036527456 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,BJHL,Bhujung Hydropower Limited,1168.0,1305.0,1097.6,1240.0,1240.0,1191.8,48.200000000000045,,85733.0,104278929.3,3647.0,207.4000000000001,17.7568493150685,4.044302735358285,28593.070825335893,1216.321944875369 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,350.0,357.0,350.0,353.0,353.0,350.0,3.0,,16199.0,5721784.7,120.0,7.0,2.0,0.8571428571428572,47681.53916666667,353.2183900240756 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,BNL,Bottlers Nepal (Balaju) Limited,15620.0,15620.0,15620.0,15620.0,15620.0,15369.0,251.0,,20.0,312400.0,1.0,0.0,0.0,1.633157655019845,312400.0,15620.0 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,BNT,Bottlers Nepal (Terai) Limited,11800.0,11800.0,11800.0,11800.0,11800.0,11800.0,0.0,,10.0,118000.0,1.0,0.0,0.0,0.0,118000.0,11800.0 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,BPCL,Butwal Power Company Limited,737.4,737.4,710.2,714.9,714.9,723.0,-8.100000000000023,,25403.0,18157061.6,150.0,27.199999999999932,3.688635747219953,-1.120331950207472,121047.07733333335,714.7605243475181 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,BUNGAL,Bungal Hydro Limited,610.8,623.0,600.0,615.0,615.0,622.9,-7.899999999999977,,17249.0,10574650.9,351.0,23.0,3.765553372626065,-1.2682613581634254,30127.210541310542,613.0587802191432 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,C30MF,Citizens Super 30 Mutual Fund,10.01,10.19,10.0,10.19,10.19,10.01,0.17999999999999972,,73423.0,738547.14,17.0,0.1899999999999995,1.8981018981018931,1.7982017982017953,43443.949411764705,10.058798196750338 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,918.0,925.0,905.0,912.0,912.0,918.0,-6.0,,32284.0,29397488.4,423.0,20.0,2.178649237472767,-0.6535947712418301,69497.6085106383,910.5900260190806 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,CBLD88,Civil Bank Debenture 2088,1300.0,1300.0,1290.0,1290.0,1290.0,1325.0,-35.0,,135.0,175150.0,3.0,10.0,0.7692307692307693,-2.6415094339622645,58383.333333333336,1297.4074074074074 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,CFCL,Central Finance Co. Ltd.,529.0,530.0,522.0,528.1,528.1,529.9,-1.7999999999999545,,8362.0,4410917.2,60.0,8.0,1.5122873345935728,-0.33968673334590577,73515.28666666667,527.4954795503469 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,CGH,Chandragiri Hills Limited,830.0,835.0,822.3,827.0,827.0,826.0,1.0,,10739.0,8884782.9,151.0,12.700000000000045,1.5301204819277163,0.12106537530266344,58839.62185430464,827.3380109879878 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,CHCL,Chilime Hydropower Company Limited,502.8,502.8,490.3,495.4,495.4,493.0,2.3999999999999773,,29632.0,14625996.3,193.0,12.5,2.486077963404932,0.4868154158214964,75782.36424870466,493.58788809395253 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,CHDC,CEDB Holdings Limited,2449.9,2470.0,2405.1,2470.0,2470.0,2449.9,20.09999999999991,,26743.0,64821564.2,260.0,64.90000000000009,2.649087717866039,0.8204416506796158,249313.70846153848,2423.870328684142 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,CHL,Chhyangdi Hydropower Ltd.,299.9,303.0,298.5,299.0,299.0,300.9,-1.8999999999999773,,44381.0,13323490.0,165.0,4.5,1.5005001667222408,-0.6314390162844724,80748.42424242424,300.2070705932719 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,CIT,Citizen Investment Trust,1785.0,1802.0,1785.0,1796.0,1796.0,1793.0,3.0,,7086.0,12727827.6,110.0,17.0,0.9523809523809524,0.16731734523145567,115707.52363636364,1796.1935647756138 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,CITY,City Hotel Limited,474.0,479.0,468.1,473.4,473.4,474.0,-0.6000000000000227,,4563.0,2147129.0,95.0,10.899999999999977,2.299578059071725,-0.12658227848101744,22601.35789473684,470.55204909051065 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,CIZBD86,10.25% Citizens Bank Debenture 2086,1222.0,1222.0,1222.0,1222.0,1222.0,1198.5,23.5,,25.0,30550.0,1.0,0.0,0.0,1.9607843137254901,30550.0,1222.0 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,CIZBD90,10% Citizens Bank Debenture 2090,1216.0,1240.3,1216.0,1240.3,1240.3,1216.0,24.299999999999955,,35.0,42803.0,2.0,24.299999999999955,1.998355263157891,1.998355263157891,21401.5,1222.942857142857 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,CKHL,Chirkhwa Hydropower Limited ,687.1,730.0,674.0,714.0,714.0,700.0,14.0,,6803.0,4761498.3,86.0,56.0,8.150196477950807,2.0,55366.259302325576,699.9115537262971 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,CLI,Citizen Life Insurance Company Limited,468.5,468.5,461.1,466.0,466.0,468.5,-2.5,,11890.0,5532518.9,260.0,7.399999999999977,1.5795090715047977,-0.5336179295624333,21278.918846153847,465.3085702270816 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,CMF2,CITIZENS MUTUAL FUND 2,10.3,10.42,10.23,10.42,10.42,10.21,0.20999999999999908,,26360.0,270599.2,5.0,0.1899999999999995,1.8446601941747525,2.056807051909883,54119.840000000004,10.265523520485585 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,CORBL,Corporate Development Bank Limited,1831.7,1897.0,1795.0,1823.0,1823.0,1869.0,-46.0,,2100.0,3871306.9,57.0,102.0,5.568597477752907,-2.4612092027822365,67917.6649122807,1843.4794761904761 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,CREST,Crest Micro Life Insurance Limited,1338.9,1365.5,1275.0,1289.0,1289.0,1312.8,-23.799999999999955,,10445.0,13463015.0,198.0,90.5,6.759280005975053,-1.8129189518586195,67995.02525252526,1288.9435136428913 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,CSY,Citizens Santulit Yojana,9.35,9.53,9.35,9.4,9.4,9.54,-0.1399999999999988,,14960.0,140673.6,63.0,0.17999999999999972,1.9251336898395692,-1.4675052410901341,2232.9142857142856,9.403315508021391 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1552.0,1565.0,1551.0,1563.0,1563.0,1570.0,-7.0,,178.0,276479.7,14.0,14.0,0.902061855670103,-0.445859872611465,19748.55,1553.2567415730339 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,CZBIL,Citizens Bank International Limited,211.0,212.0,209.0,210.2,210.2,211.0,-0.8000000000000114,,55757.0,11742599.3,187.0,3.0,1.4218009478672986,-0.37914691943128503,62794.64866310161,210.60314041286298 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,850.0,850.0,840.0,841.1,841.1,846.1,-5.0,,7899.0,6667828.2,73.0,10.0,1.1764705882352942,-0.590946696607966,91340.11232876712,844.1357387011014 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,DHEL,Daramkhola Hydro Energy Limited,650.0,659.9,640.0,647.0,647.0,656.0,-9.0,,28521.0,18422984.9,460.0,19.899999999999977,3.0615384615384578,-1.3719512195121952,40049.96717391304,645.9445636548508 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,DHPL,Dibyashwori Hydropower Ltd.,308.0,314.0,308.0,313.9,313.9,314.0,-0.10000000000002274,,7867.0,2446644.0,56.0,6.0,1.948051948051948,-0.03184713375796903,43690.07142857143,311.00088979280537 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1301.0,1305.0,1283.9,1290.1,1290.1,1310.1,-20.0,,533.0,687632.6,25.0,21.09999999999991,1.6218293620292015,-1.5266010228226854,27505.304,1290.1174484052533 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,DOLTI,Dolti Power Company Limited,464.0,479.0,464.0,479.0,479.0,470.0,9.0,,7660.0,3609140.7,109.0,15.0,3.2327586206896552,1.9148936170212765,33111.38256880734,471.16719321148827 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,DORDI,Dordi Khola Jal Bidyut Company Limited,292.0,297.0,292.0,294.0,294.0,292.1,1.8999999999999773,,76845.0,22617943.1,300.0,5.0,1.7123287671232876,0.6504621704895506,75393.14366666667,294.3320072873967 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,EBL,Everest Bank Limited,711.0,711.0,688.1,698.0,698.0,699.0,-1.0,,42065.0,29434408.3,184.0,22.899999999999977,3.2208157524613186,-0.14306151645207438,159969.61032608696,699.7363199809819 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,EBLD85,10.50% Everest Bank Limited Debenture 2085,1200.0,1200.0,1200.0,1200.0,1200.0,1200.0,0.0,,175.0,209991.0,3.0,0.0,0.0,0.0,69997.0,1199.9485714285715 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,EBLD86,Everest Bank Limited,1077.1,1077.1,1077.1,1077.1,1077.1,1099.0,-21.90000000000009,,25.0,26927.5,1.0,0.0,0.0,-1.9927206551410455,26927.5,1077.1 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,EBLD91,Everest Bank Limited Debenture 2091,1078.1,1078.1,1078.1,1078.1,1078.1,1100.0,-21.90000000000009,,25.0,26952.5,1.0,0.0,0.0,-1.9909090909090992,26952.5,1078.1 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,EDBL,Excel Development Bank Ltd.,590.0,593.0,586.6,588.6,588.6,591.8,-3.199999999999932,,7070.0,4162894.4,43.0,6.399999999999977,1.0847457627118604,-0.5407232173031314,96811.4976744186,588.8110891089109 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,EHPL,Eastern Hydropower Limited,424.0,426.3,417.0,422.0,422.0,418.0,4.0,,32233.0,13590455.6,209.0,9.300000000000011,2.193396226415097,0.9569377990430622,65026.1033492823,421.6317314553408 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,ENL,Emerging Nepal Limited,900.0,905.0,890.0,905.0,905.0,905.0,0.0,,1196.0,1065871.5,25.0,15.0,1.6666666666666667,0.0,42634.86,891.196906354515 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,846.9,847.0,823.0,825.5,825.5,831.1,-5.600000000000023,,13495.0,11187196.7,94.0,24.0,2.8338646829613885,-0.6738057995427773,119012.73085106382,828.9882697295294 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,1174.0,1174.0,1143.0,1165.7,1165.7,1160.0,5.7000000000000455,,8048.0,9301514.0,67.0,31.0,2.6405451448040886,0.49137931034483145,138828.5671641791,1155.7547216699802 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,GBBD85,"Garima Debenture, 2085",1068.2,1070.0,1068.2,1070.0,1070.0,1069.0,1.0,,50.0,53455.0,2.0,1.7999999999999545,0.168507770080505,0.09354536950420954,26727.5,1069.1 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,GBBL,Garima Bikas Bank Limited,410.0,417.9,410.0,412.9,412.9,412.0,0.8999999999999773,,19322.0,8012577.4,123.0,7.899999999999977,1.9268292682926773,0.21844660194174206,65142.90569105691,414.68675085394887 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,GBILD86/87,Global IME Bank Limited Debenture 2086/87,1072.9,1072.9,1072.9,1072.9,1072.9,1079.0,-6.099999999999909,,25.0,26822.5,1.0,0.0,0.0,-0.5653382761816412,26822.5,1072.9 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,GBIME,Global IME Bank Limited,237.9,240.0,237.0,238.0,238.0,237.9,0.09999999999999432,,50348.0,11971550.7,350.0,3.0,1.2610340479192939,0.04203446826397407,34204.43057142857,237.77609239691745 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,GBIMESY2,Global IME Sammunat Yojana -2,9.25,9.37,9.25,9.26,9.26,9.37,-0.10999999999999943,,5300.0,49072.0,18.0,0.11999999999999922,1.297297297297289,-1.1739594450373474,2726.222222222222,9.258867924528301 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,769.0,800.0,769.0,785.0,785.0,784.4,0.6000000000000227,,3869.0,3017223.9,66.0,31.0,4.031209362808843,0.0764915859255511,45715.513636363634,779.8459291806669 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,GCIL,Ghorahi Cement Industry Limited,431.2,444.0,431.2,442.9,442.9,440.0,2.8999999999999773,,21146.0,9310938.5,278.0,12.800000000000011,2.968460111317257,0.6590909090909038,33492.5845323741,440.31677385794006 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,GFCL,Goodwill Finance Limited,658.9,658.9,643.2,643.2,643.2,648.1,-4.899999999999977,,5823.0,3759295.5,58.0,15.699999999999932,2.382759144027915,-0.7560561641721921,64815.43965517241,645.5942812982998 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,GHL,Ghalemdi Hydro Limited,255.0,260.0,255.0,258.0,258.0,256.0,2.0,,153192.0,39583254.6,392.0,5.0,1.9607843137254901,0.78125,100977.69030612246,258.3898284505718 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,GIBF1,Global IME Balanced Fund-1,11.0,11.22,10.92,11.22,11.22,11.13,0.08999999999999986,,274808.0,3074707.76,25.0,0.3000000000000007,2.7272727272727337,0.8086253369272224,122988.31039999999,11.188567145061278 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1138.5,1150.0,1138.5,1144.0,1144.0,1150.5,-6.5,,642.0,736973.7,8.0,11.5,1.0101010101010102,-0.5649717514124294,92121.7125,1147.9341121495327 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1844.8,1845.0,1800.0,1800.0,1800.0,1810.0,-10.0,,476.0,865220.0,28.0,45.0,2.4392888117953166,-0.5524861878453038,30900.714285714286,1817.689075630252 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,GLH,GreenLife Hydropower Limited,282.0,287.7,277.1,281.0,281.0,282.5,-1.5,,89761.0,25549260.1,345.0,10.599999999999966,3.7588652482269382,-0.5309734513274336,74055.8263768116,284.6365359120331 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1374.0,1380.0,1350.1,1380.0,1380.0,1393.0,-13.0,,248.0,338896.8,13.0,29.90000000000009,2.1761280931586673,-0.9332376166547021,26068.984615384616,1366.5193548387097 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,491.5,497.0,475.1,476.0,476.0,482.0,-6.0,,16057.0,7693086.8,89.0,21.899999999999977,4.4557477110885,-1.2448132780082988,86439.17752808989,479.11109173569156 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,GMLI,Guardian Micro Life Insurance Limited ,1530.0,1610.0,1510.0,1568.9,1568.9,1554.0,14.900000000000091,,2655.0,4128625.4,109.0,100.0,6.535947712418301,0.9588159588159647,37877.29724770642,1555.0378154425612 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,GRDBL,Green Development Bank Ltd.,1061.5,1079.7,1050.1,1060.0,1060.0,1079.5,-19.5,,7282.0,7731372.9,92.0,29.600000000000136,2.78850682995762,-1.8063918480778138,84036.66195652174,1061.7100933809393 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,GSY,Garima Samriddhi Yojana,9.88,10.0,9.88,9.97,9.97,9.97,0.0,,14130.0,141043.6,51.0,0.11999999999999922,1.214574898785417,0.0,2765.5607843137254,9.981854210898797 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,GUFL,Gurkhas Finance Ltd.,544.0,549.0,535.0,535.0,535.0,544.0,-9.0,,9180.0,4933916.1,57.0,14.0,2.5735294117647056,-1.6544117647058825,86559.93157894736,537.4636274509803 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,GVL,Green Ventures Limited,496.0,503.0,496.0,500.0,500.0,500.0,0.0,,29304.0,14658176.0,193.0,7.0,1.411290322580645,0.0,75949.09844559585,500.2107562107562 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,GWFD83,12 % Goodwill Finance Limited Debenture 2083,1105.0,1105.0,1105.0,1089.0,1089.0,1105.0,-16.0,,3.0,3267.0,1.0,0.0,0.0,-1.4479638009049773,3267.0,1089.0 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,H8020,Himalayan 80-20,11.73,12.03,11.73,11.88,11.88,11.9,-0.019999999999999574,,9075.0,108096.51,22.0,0.29999999999999893,2.557544757033239,-0.1680672268907527,4913.477727272727,11.911461157024792 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,HATHY,Hathway Investment Nepal Limited,890.0,900.0,886.2,890.0,890.0,888.7,1.2999999999999545,,8952.0,8025122.0,126.0,13.799999999999955,1.550561797752804,0.1462810847305001,63691.444444444445,896.4613494191242 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,HBL,Himalayan Bank Limited,210.0,212.5,208.0,208.5,208.5,210.2,-1.6999999999999886,,119698.0,25116593.5,1563.0,4.5,2.142857142857143,-0.8087535680304418,16069.477607165707,209.83302561446305 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,HBLD86,"Himalayan Bank Limited Bond, 2086",1193.0,1194.0,1193.0,1194.0,1194.0,1175.6,18.40000000000009,,115.0,137220.0,3.0,1.0,0.08382229673093043,1.5651582170806473,45740.0,1193.2173913043478 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,HDHPC,Himal Dolakha Hydropower Company Limited,237.0,251.1,233.2,249.3,249.3,237.0,12.300000000000011,,1002588.0,247106353.4,2315.0,17.900000000000006,7.552742616033757,5.1898734177215236,106741.4053563715,246.46849294027058 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,HDL,Himalayan Distillery Limited,1175.0,1185.0,1166.0,1167.9,1167.9,1175.5,-7.599999999999909,,68863.0,80576161.2,531.0,19.0,1.6170212765957446,-0.6465333900467809,151744.18305084747,1170.0936816577844 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,HEI,Himalayan Everest Insurance Limited,530.9,530.9,518.1,523.0,523.0,521.0,2.0,,5015.0,2646112.7,35.0,12.799999999999955,2.411000188359381,0.3838771593090211,75603.22,527.6396211365902 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,HEIP,Himalayan Everest Insurance Limited Promoter,340.1,340.1,340.0,340.0,340.0,343.1,-3.1000000000000227,,1854.0,630370.0,3.0,0.10000000000002274,0.0294031167303801,-0.9035266686097413,210123.33333333334,340.0053937432578 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,HFIN,Hotel Forest Inn Limited,764.2,824.2,764.2,824.2,824.2,749.3,74.90000000000009,,4160.0,3424796.0,416.0,60.0,7.851347814708191,9.99599626317898,8232.682692307691,823.2682692307692 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,HHL,Himalayan Hydropower Limited,390.0,408.0,385.0,398.0,398.0,389.0,9.0,,469961.0,187840737.8,1767.0,23.0,5.897435897435897,2.313624678663239,106304.8883984154,399.69431037894634 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,HIDCL,Hydorelectricity Investment and Development Company Ltd,275.0,280.0,275.0,277.0,277.0,277.0,0.0,,106753.0,29623857.7,364.0,5.0,1.8181818181818181,0.0,81384.22445054945,277.49906513165905 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,216.2,216.2,210.0,211.0,211.0,212.0,-1.0,,213039.0,44954161.7,368.0,6.199999999999989,2.8677150786308925,-0.4716981132075472,122158.04809782609,211.01376602406134 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,HIMSTAR,Him Star Urja Company Limited,990.0,990.0,951.7,975.0,975.0,995.0,-20.0,,10445.0,10148213.6,254.0,38.299999999999955,3.8686868686868636,-2.0100502512562812,39953.5968503937,971.5857922450933 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,935.0,936.0,909.0,924.9,924.9,925.0,-0.10000000000002274,,3692.0,3367943.7,25.0,27.0,2.8877005347593583,-0.01081081081081327,134717.74800000002,912.227437703142 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,HLI,Himalayan Life Insurance Limited,360.0,363.7,358.1,361.1,361.1,360.2,0.9000000000000341,,31746.0,11455039.3,367.0,5.599999999999966,1.555555555555546,0.2498611882287713,31212.64114441417,360.8340987840988 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,HLICF,HLI Large Cap Fund,9.23,9.4,9.06,9.4,9.4,9.23,0.16999999999999993,,2600.0,24102.5,16.0,0.33999999999999986,3.6836403033586116,1.8418201516793058,1506.40625,9.270192307692307 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,HPPL,Himalayan Power Partner Ltd.,398.0,405.9,395.0,405.9,405.9,402.0,3.8999999999999773,,87376.0,34851695.1,335.0,10.899999999999977,2.738693467336678,0.9701492537313376,104034.91074626867,398.87034311481415 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,HRL,Himalayan Reinsurance Limited,750.0,756.0,739.9,742.0,742.0,756.0,-14.0,,154179.0,115054937.8,1658.0,16.100000000000023,2.1466666666666696,-1.8518518518518516,69393.81049457178,746.2425998352564 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,HURJA,Himalaya Urja Bikas Company Limited,275.1,287.8,275.1,287.0,287.0,279.0,8.0,,385970.0,108906758.3,712.0,12.699999999999989,4.616503089785528,2.867383512544803,152958.9301966292,282.16379070912245 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,ICFC,ICFC Finance Limited,650.0,654.8,644.5,649.0,649.0,649.9,-0.8999999999999773,,5015.0,3247572.5,48.0,10.299999999999955,1.5846153846153777,-0.13848284351438334,67657.76041666667,647.5717846460618 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,ICFCD88,9% ICFC Finance Limited Debenture 2088,1170.0,1170.0,1170.0,1170.0,1170.0,1190.0,-20.0,,25.0,29250.0,1.0,0.0,0.0,-1.680672268907563,29250.0,1170.0 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,ICFCD89,8% ICFC Finance Limited Debenture 2089,1084.0,1091.5,1084.0,1087.8,1087.8,1091.0,-3.2000000000000455,,1176.0,1280593.7,51.0,7.5,0.6918819188191881,-0.29330889092576035,25109.68039215686,1088.9402210884352 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,IGI,IGI Prudential insurance Limited,450.0,450.0,440.0,443.0,443.0,449.8,-6.800000000000011,,6693.0,2961131.1,70.0,10.0,2.2222222222222223,-1.5117830146731905,42301.87285714286,442.4220977140296 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,IHL,Ingwa Hydropower Limited,479.0,479.5,472.4,472.4,472.4,473.2,-0.8000000000000114,,9295.0,4419088.0,70.0,7.100000000000023,1.4822546972860173,-0.1690617075232484,63129.828571428574,475.4263582571275 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,954.0,979.9,954.0,968.0,968.0,969.3,-1.2999999999999545,,2363.0,2271733.6,45.0,25.899999999999977,2.714884696016769,-0.1341174043123857,50482.96888888889,961.3768937790944 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,ILI,IME Life Insurance Company Limited,451.0,453.9,442.8,446.0,446.0,445.0,1.0,,18643.0,8324289.8,315.0,11.099999999999966,2.461197339246112,0.22471910112359553,26426.316825396825,446.5102075846162 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,JBBL,Jyoti Bikas Bank Limited,370.0,378.5,370.0,371.0,371.0,374.0,-3.0,,56117.0,21013306.9,230.0,8.5,2.2972972972972974,-0.8021390374331552,91362.20391304347,374.45527914892097 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1301.0,1328.0,1301.0,1307.0,1307.0,1317.0,-10.0,,9513.0,12433172.9,215.0,27.0,2.07532667179093,-0.759301442672741,57828.7111627907,1306.9665615473564 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,JFL,Janaki Finance Company Limited,425.0,432.9,425.0,425.0,425.0,422.6,2.3999999999999773,,5527.0,2356387.0,45.0,7.899999999999977,1.8588235294117592,0.567912920018925,52364.15555555555,426.34105301248417 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,JHAPA,Jhapa Energy Limited,1305.0,1331.0,1300.1,1309.0,1309.0,1320.0,-11.0,,10937.0,14346973.9,148.0,30.90000000000009,2.3678160919540296,-0.8333333333333334,96939.01283783784,1311.7832952363538 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,JOSHI,Joshi Hydropower Development Company Ltd,290.0,298.0,289.0,294.4,294.4,292.0,2.3999999999999773,,34192.0,10033115.1,158.0,9.0,3.103448275862069,0.8219178082191704,63500.72848101266,293.43457826392137 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1126.3,1167.0,1126.3,1145.0,1145.0,1136.4,8.599999999999909,,578.0,660864.9,12.0,40.700000000000045,3.6136020598419645,0.7567757831749303,55072.075000000004,1143.3648788927337 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,KBL,Kumari Bank Limited,232.9,232.9,227.0,229.0,229.0,230.8,-1.8000000000000114,,516887.0,118349444.7,1095.0,5.900000000000006,2.5332760841562925,-0.7798960138648229,108081.68465753425,228.96579852075988 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,KBSH,Kutheli Bukhari Small Hydropower Limited,1620.0,1681.0,1617.0,1681.0,1681.0,1650.0,31.0,,286.0,464630.0,13.0,64.0,3.950617283950617,1.8787878787878787,35740.769230769234,1624.5804195804196 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,KDBY,Kumari Dhanabriddhi Yojana,11.75,11.88,11.47,11.88,11.88,11.59,0.2900000000000009,,92913.0,1082445.1,78.0,0.41000000000000014,3.4893617021276606,2.5021570319240802,13877.501282051284,11.650093097844222 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,KDL,Kalinchowk Darshan Limited,859.0,872.1,859.0,872.1,872.1,872.0,0.10000000000002274,,2158.0,1874908.3,74.0,13.100000000000023,1.5250291036088501,0.011467889908259489,25336.59864864865,868.817562557924 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,KEF,Kumari Equity Fund,10.32,10.93,10.32,10.84,10.84,10.48,0.35999999999999943,,102355.0,1101513.4,64.0,0.6099999999999994,5.910852713178289,3.4351145038167887,17211.146875,10.761696057837916 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,KKHC,Khanikhola Hydropower Co. Ltd.,278.1,295.0,277.2,287.4,287.4,281.0,6.399999999999977,,243252.0,69752994.7,829.0,17.80000000000001,6.400575332614171,2.277580071174369,84141.12750301568,286.7519884728594 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,929.0,930.0,911.0,915.0,915.0,928.0,-13.0,,6480.0,5937371.3,52.0,19.0,2.045209903121636,-1.4008620689655173,114180.2173076923,916.2610030864197 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,KPCL,Kalika power Company Ltd,512.1,515.1,505.1,511.0,511.0,512.1,-1.1000000000000227,,17791.0,9100820.3,129.0,10.0,1.9527436047646944,-0.2148017965241208,70548.99457364342,511.5406834916531 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,KSBBL,Kamana Sewa Bikas Bank Limited,492.9,492.9,483.1,485.2,485.2,490.0,-4.800000000000011,,44855.0,21775361.2,92.0,9.799999999999955,1.9882329072834155,-0.9795918367346963,236688.70869565217,485.4611793557017 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,KSY,Kumari Sabal Yojana,9.45,9.5,9.3,9.5,9.5,9.64,-0.14000000000000057,,3624.0,34139.3,21.0,0.1999999999999993,2.116402116402109,-1.4522821576763543,1625.6809523809525,9.420336644591613 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,LBBL,Lumbini Bikas Bank Ltd.,498.9,500.0,492.0,496.0,496.0,498.0,-2.0,,38948.0,19258038.4,159.0,8.0,1.6035277610743637,-0.4016064257028112,121119.73836477987,494.4551299168121 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,LEC,Liberty Energy Company Limited,248.0,254.3,239.2,250.0,250.0,244.0,6.0,,425157.0,105893409.4,1109.0,15.100000000000023,6.088709677419364,2.459016393442623,95485.49089269612,249.06895429217914 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,LICN,Life Insurance Corporation (Nepal) Limited,849.6,849.6,829.0,830.0,830.0,833.0,-3.0,,4255.0,3545971.0,55.0,20.600000000000023,2.424670433145012,-0.36014405762304924,64472.2,833.365687426557 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,975.0,994.5,960.2,975.0,975.0,993.9,-18.899999999999977,,410.0,396333.6,13.0,34.299999999999955,3.5179487179487134,-1.9015997585270124,30487.199999999997,966.6673170731707 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,LSL,Laxmi Sunrise Bank Limited,214.0,220.0,214.0,215.5,215.5,218.1,-2.5999999999999943,,90743.0,19649216.9,278.0,6.0,2.803738317757009,-1.1921137093076544,70680.63633093525,216.5369989971678 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,LUK,Laxmi Unnati Kosh,9.86,10.05,9.86,10.05,10.05,9.85,0.20000000000000107,,4100.0,41168.0,3.0,0.19000000000000128,1.926977687626788,2.030456852791889,13722.666666666666,10.040975609756098 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,LVF2,Laxmi Value Fund 2,9.81,10.0,9.81,9.86,9.86,9.9,-0.040000000000000924,,2300.0,22716.5,20.0,0.1899999999999995,1.9367991845056012,-0.4040404040404133,1135.825,9.876739130434782 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,MABEL,Mabilung Energy Limited,705.1,729.0,697.0,700.0,700.0,717.0,-17.0,,13925.0,9855344.0,312.0,32.0,4.538363352715927,-2.3709902370990235,31587.641025641027,707.744631956912 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,MAKAR,Makar Jitumaya Suri Hydropower Limited,497.9,544.9,497.9,532.1,532.1,508.0,24.100000000000023,,97936.0,51832682.2,646.0,47.0,9.439646515364531,4.744094488188981,80236.35015479877,529.2505534226434 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,MANDU,Mandu Hydropower Limited,858.0,858.0,836.5,849.9,849.9,851.0,-1.1000000000000227,,1765.0,1488637.0,49.0,21.5,2.505827505827506,-0.12925969447708846,30380.34693877551,843.4203966005666 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,937.0,952.5,937.0,952.0,952.0,945.0,7.0,,1105.0,1048428.6,25.0,15.5,1.6542155816435433,0.7407407407407408,41937.144,948.8041628959276 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,300.0,307.1,300.0,303.1,303.1,305.9,-2.7999999999999545,,37235.0,11329483.4,349.0,7.100000000000023,2.3666666666666742,-0.9153318077803057,32462.703151862464,304.26973009265475 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,MBL,Machhapuchhre Bank Limited,252.0,253.0,248.8,252.0,252.0,252.5,-0.5,,136710.0,34200517.9,256.0,4.199999999999989,1.666666666666662,-0.19801980198019803,133595.773046875,250.16837027284032 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,MBLEF,MBL Equity Fund,10.18,10.31,10.18,10.21,10.21,10.21,0.0,,59800.0,615511.0,38.0,0.13000000000000078,1.2770137524558034,0.0,16197.657894736842,10.292826086956522 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,MCHL,Menchhiyam Hydropower Limited,383.0,413.0,383.0,410.0,410.0,376.1,33.89999999999998,,15833.0,6311910.3,177.0,30.0,7.83289817232376,9.013560223344848,35660.51016949152,398.65535906019073 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,MDB,Miteri Development Bank Limited,619.0,623.0,616.0,621.9,621.9,618.9,3.0,,4915.0,3035065.3,46.0,7.0,1.1308562197092082,0.48473097430925843,65979.68043478261,617.5107426246185 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,MEHL,Manakamana Engineering Hydropower Limited,424.0,435.0,424.0,432.0,432.0,432.0,0.0,,14235.0,6096005.4,120.0,11.0,2.5943396226415096,0.0,50800.045000000006,428.24063224446786 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,MEL,Modi Energy Limited,274.5,280.0,274.5,278.0,278.0,280.0,-2.0,,16731.0,4627166.2,233.0,5.5,2.0036429872495445,-0.7142857142857143,19859.082403433476,276.5624409778256 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,MEN,Mountain Energy Nepal Limited,591.0,601.0,591.0,599.0,599.0,598.0,1.0,,77712.0,46332674.3,296.0,10.0,1.6920473773265652,0.16722408026755853,156529.30506756756,596.2100357731109 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,MERO,Mero Microfinance Bittiya Sanstha Ltd.,750.0,755.8,741.0,747.0,747.0,750.0,-3.0,,4167.0,3105349.0,63.0,14.799999999999955,1.9733333333333274,-0.4,49291.25396825397,745.2241420686345 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,MFIL,Manjushree Finance Ltd.,813.4,897.7,813.4,839.0,839.0,830.0,9.0,,75417.0,62738350.3,286.0,84.30000000000007,10.363904597983781,1.0843373493975903,219364.8611888112,831.8860508903828 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,MHCL,Molung Hydropower Company Limited,358.0,374.0,358.0,371.0,371.0,365.0,6.0,,13462.0,4964534.4,141.0,16.0,4.4692737430167595,1.643835616438356,35209.46382978724,368.78134006834057 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,MHL,Mandakini Hydropower Limited,522.1,537.0,522.0,528.0,528.0,521.0,7.0,,16614.0,8807567.6,143.0,15.0,2.873012832790653,1.3435700575815739,61591.38181818181,530.1292644757433 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,MHNL,Mountain Hydro Nepal Limited,279.0,283.0,269.1,279.0,279.0,273.6,5.399999999999977,,32429.0,9089116.3,236.0,13.899999999999977,4.982078853046587,1.9736842105263073,38513.20466101695,280.27741527645014 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,MKCL,Muktinath Krishi Company Limited,1365.2,1365.2,1342.0,1356.5,1356.5,1356.2,0.2999999999999545,,2451.0,3325242.0,49.0,23.200000000000045,1.6993847055376532,0.022120631175339515,67862.08163265306,1356.6878824969401 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,MKHC,Maya Khola Hydropower Company Limited,342.0,351.5,340.0,344.7,344.7,338.0,6.699999999999989,,38501.0,13200043.8,235.0,11.5,3.3625730994152043,1.982248520710056,56170.39914893617,342.8493753409003 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,MKHL,Mai Khola Hydropower Limited,745.2,774.0,702.5,738.4,738.4,760.0,-21.600000000000023,,19145.0,13908646.4,181.0,71.5,9.594739667203434,-2.842105263157898,76843.3502762431,726.4897571167406 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,MKJC,Mailung Khola Jal Vidhyut Company Limited,529.0,529.0,512.2,518.0,518.0,520.0,-2.0,,13261.0,6936821.7,96.0,16.799999999999955,3.1758034026464945,-0.38461538461538464,72258.559375,523.0994419727019 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1291.0,1300.0,1287.0,1287.0,1287.0,1295.0,-8.0,,599.0,772509.0,21.0,13.0,1.0069713400464757,-0.6177606177606177,36786.142857142855,1289.6644407345575 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,MLBL,Mahalaxmi Bikas Bank Ltd.,378.0,381.5,375.1,375.4,375.4,377.2,-1.8000000000000114,,111714.0,42150519.4,194.0,6.399999999999977,1.693121693121687,-0.4772004241781579,217270.71855670103,377.3074046225182 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1415.0,1430.0,1381.8,1400.0,1400.0,1436.8,-36.799999999999955,,2686.0,3758348.0,70.0,48.200000000000045,3.4063604240282714,-2.5612472160356314,53690.68571428571,1399.2360387192853 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1820.0,1861.0,1820.0,1861.0,1861.0,1845.0,16.0,,805.0,1480311.8,24.0,41.0,2.2527472527472527,0.8672086720867209,61679.65833333333,1838.896645962733 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,MMF1,Mega Mutual Fund -1,9.51,9.79,9.32,9.41,9.41,9.68,-0.2699999999999996,,25393.0,241530.5,63.0,0.46999999999999886,4.942166140904299,-2.789256198347103,3833.8174603174602,9.511696136730595 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,537.0,544.0,537.0,538.1,538.1,535.0,3.1000000000000227,,5240.0,2827643.9,62.0,7.0,1.303538175046555,0.5794392523364529,45607.15967741935,539.6266984732824 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,MNBBL,Muktinath Bikas Bank Ltd.,386.0,386.0,378.0,379.0,379.0,381.0,-2.0,,36545.0,13870376.7,227.0,8.0,2.072538860103627,-0.5249343832020997,61102.98105726872,379.54239157203443 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,MNMF1,Muktinath Mutual Fund 1,9.72,9.95,9.72,9.86,9.86,9.9,-0.040000000000000924,,7750.0,76475.0,30.0,0.22999999999999865,2.366255144032908,-0.4040404040404133,2549.1666666666665,9.86774193548387 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,MPFL,Multipurpose Finance Company Limited,663.9,688.0,653.1,671.0,671.0,664.2,6.7999999999999545,,85211.0,57194526.1,258.0,34.89999999999998,5.256815785509863,1.0237880156579275,221684.20968992249,671.2105960498058 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,MSHL,Mid Solu Hydropower Limited,786.3,787.0,760.5,774.9,774.9,771.9,3.0,,433.0,334434.0,24.0,26.5,3.3702149306880327,0.388651379712398,13934.75,772.364896073903 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1290.7,1320.8,1290.7,1305.2,1305.2,1317.0,-11.799999999999955,,1212.0,1581507.2,45.0,30.09999999999991,2.3320678701479745,-0.8959757023538311,35144.60444444444,1304.8739273927392 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,NABBC,Narayani Development Bank Limited,1220.0,1220.0,1172.1,1173.0,1173.0,1199.6,-26.59999999999991,,7229.0,8520660.1,93.0,47.90000000000009,3.926229508196729,-2.2174058019339706,91620.00107526881,1178.677562595103 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,NABIL,Nabil Bank Limited,540.0,540.0,520.0,530.0,530.0,529.5,0.5,,51167.0,27168537.4,537.0,20.0,3.7037037037037033,0.09442870632672333,50593.17951582868,530.9777278323919 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,NABILD87,9% Nabil Debenture 2087,1145.0,1145.0,1145.0,1145.0,1145.0,1142.1,2.900000000000091,,25.0,28625.0,1.0,0.0,0.0,0.2539182208213021,28625.0,1145.0 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,792.0,796.0,781.0,791.7,791.7,792.0,-0.2999999999999545,,1550.0,1218718.6,31.0,15.0,1.893939393939394,-0.03787878787878214,39313.50322580645,786.2700645161291 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,NBF2,NABIL BALANCED FUND-2,10.0,10.2,10.0,10.01,10.01,10.0,0.009999999999999787,,44736.0,448605.0,17.0,0.1999999999999993,1.9999999999999927,0.09999999999999788,26388.529411764706,10.027829935622318 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,NBF3,Nabil Balanced Fund-3,9.81,10.0,9.81,9.97,9.97,10.0,-0.02999999999999936,,17100.0,170588.0,36.0,0.1899999999999995,1.9367991845056012,-0.2999999999999936,4738.555555555556,9.975906432748538 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,NBL,Nepal Bank Limited,279.4,282.4,277.5,278.0,278.0,279.4,-1.3999999999999773,,96704.0,27027997.4,348.0,4.899999999999977,1.7537580529706436,-0.501073729420178,77666.65919540229,279.4920313534083 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,NBLD85,Nabil Debenture 2085,1055.1,1055.1,1055.1,1055.1,1055.1,1053.0,2.099999999999909,,25.0,26377.5,1.0,0.0,0.0,0.1994301994301908,26377.5,1055.1 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,NBLD87,8.5% Nepal Bank Debenture 2087,1115.0,1115.0,1115.0,1115.0,1115.0,1113.0,2.0,,25.0,27875.0,1.0,0.0,0.0,0.17969451931716085,27875.0,1115.0 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1550.1,1579.9,1550.1,1579.9,1579.9,1572.0,7.900000000000091,,565.0,878779.0,28.0,29.800000000000182,1.9224566157022245,0.5025445292620923,31384.964285714286,1555.3610619469027 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,NFS,Nepal Finance Ltd.,626.0,626.0,615.0,617.0,617.0,619.7,-2.7000000000000455,,9531.0,5877586.7,108.0,11.0,1.7571884984025559,-0.4356946909795135,54422.099074074074,616.6810093379498 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,NGPL,Ngadi Group Power Ltd.,465.0,469.0,462.0,468.8,468.8,465.0,3.8000000000000114,,602653.0,280608813.9,874.0,7.0,1.5053763440860215,0.8172043010752713,321062.7161327231,465.6225288847811 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,NHDL,Nepal Hydro Developers Ltd.,641.0,655.0,641.0,655.0,655.0,640.0,15.0,,11203.0,7309235.8,59.0,14.0,2.1840873634945397,2.34375,123885.35254237287,652.4355797554226 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,NHPC,National Hydro Power Company Limited,313.0,334.5,310.8,331.2,331.2,310.5,20.69999999999999,,2854266.0,931941980.4,6269.0,23.69999999999999,7.571884984025555,6.6666666666666625,148658.79412984528,326.5084545028389 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1052.1,1052.1,1052.0,1052.0,1052.0,1053.7,-1.7000000000000455,,75.0,78902.6,2.0,0.09999999999990905,0.009504799923952957,-0.161336243712636,39451.3,1052.0346666666667 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,NIBLGF,NIBL Growth Fund,9.39,9.5,9.39,9.5,9.5,9.45,0.05000000000000071,,4500.0,42405.0,10.0,0.10999999999999943,1.171458998935031,0.5291005291005366,4240.5,9.423333333333334 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,NIBLSTF,NIBL Stable Fund,9.28,9.35,9.28,9.29,9.29,9.28,0.009999999999999787,,3800.0,35288.0,19.0,0.07000000000000028,0.7543103448275894,0.10775862068965288,1857.2631578947369,9.286315789473685 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,NIBSF2,NIBL Samriddhi Fund -2,9.41,9.53,9.34,9.45,9.45,9.47,-0.02000000000000135,,6731.0,63541.03,22.0,0.1899999999999995,2.019128586609984,-0.21119324181627613,2888.2286363636363,9.440057940870599 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,NICA,NIC Asia Bank Ltd.,363.0,372.0,363.0,370.0,370.0,369.1,0.8999999999999773,,70305.0,25821505.2,271.0,9.0,2.479338842975207,0.2438363587103704,95282.30701107011,367.2783614252187 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,NICAD2091,7% NIC ASIA Debenture 2091,1042.6,1055.0,1042.6,1050.1,1050.1,1043.9,6.199999999999818,,125.0,131317.5,5.0,12.400000000000091,1.1893343564166594,0.5939266213238642,26263.5,1050.54 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,NICBF,NIC Asia Balanced Fund,9.3,9.34,9.3,9.34,9.34,9.42,-0.08000000000000007,,200.0,1864.0,2.0,0.03999999999999915,0.4301075268817112,-0.8492569002123149,932.0,9.32 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,NICFC,NIC Asia Flexi CAP Fund,9.45,9.5,9.45,9.5,9.5,9.45,0.05000000000000071,,54826.0,519747.5,25.0,0.05000000000000071,0.5291005291005366,0.5291005291005366,20789.9,9.479945646226243 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,NICGF2,NIC ASIA Growth Fund-2,9.3,9.61,9.3,9.61,9.61,9.48,0.129999999999999,,3201.0,30264.48,25.0,0.3099999999999987,3.3333333333333193,1.3713080168776266,1210.5792,9.454695407685099 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,NICL,Nepal Insurance Co. Ltd.,508.9,508.9,500.5,501.1,501.1,502.5,-1.3999999999999773,,6567.0,3294871.9,75.0,8.399999999999977,1.65061898211829,-0.2786069651741248,43931.62533333333,501.7316735191107 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,610.0,615.0,600.1,608.0,608.0,615.0,-7.0,,10217.0,6184183.1,136.0,14.899999999999977,2.4426229508196684,-1.1382113821138211,45471.93455882353,605.2836546931584 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,NICSF,NIC Asia Select Fund 30,9.27,9.44,9.27,9.43,9.43,9.3,0.129999999999999,,9033.0,84993.91,16.0,0.16999999999999993,1.8338727076591146,1.3978494623655806,5312.119375,9.409267131628473 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,NIFRA,Nepal Infrastructure Bank Limited,269.9,271.0,266.0,267.8,267.8,269.0,-1.1999999999999886,,156458.0,42038782.3,765.0,5.0,1.8525379770285293,-0.4460966542750887,54952.656601307186,268.6905258919326 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,NIL,Neco Insurance Limited,630.1,640.0,626.0,640.0,640.0,635.0,5.0,,5887.0,3731879.9,46.0,14.0,2.2218695445167436,0.7874015748031495,81127.82391304348,633.918787158145 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,NIMB,Nepal Investment Mega Bank Limited,217.9,217.9,209.0,210.7,210.7,213.7,-3.0,,102396.0,21609023.2,411.0,8.900000000000006,4.084442404772834,-1.4038371548900328,52576.69878345499,211.0338606976835 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,164.0,164.0,157.8,160.8,160.8,163.3,-2.5,,1670.0,264403.6,10.0,6.199999999999989,3.780487804878042,-1.5309246785058173,26440.359999999997,158.32550898203593 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,NLG,NLG Insurance Company Ltd.,640.1,642.0,628.0,628.1,628.1,640.0,-11.899999999999977,,6811.0,4296229.2,94.0,14.0,2.1871582565224186,-1.8593749999999964,45704.56595744681,630.7780355307591 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,NLIC,Nepal Life Insurance Co. Ltd.,786.0,789.8,775.1,780.0,780.0,786.0,-6.0,,20786.0,16257691.3,202.0,14.699999999999932,1.8702290076335792,-0.7633587786259541,80483.6202970297,782.146218608679 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,NLICL,National Life Insurance Co. Ltd.,595.0,618.9,593.1,594.0,594.0,595.0,-1.0,,9412.0,5636959.4,64.0,25.799999999999955,4.336134453781505,-0.16806722689075632,88077.490625,598.9119634509137 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,NMB,NMB Bank Limited,252.0,254.0,248.4,248.4,248.4,251.0,-2.5999999999999943,,20999.0,5244161.0,122.0,5.599999999999994,2.2222222222222197,-1.035856573705177,42984.92622950819,249.73384446878424 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,NMB50,NMB 50,10.4,10.5,10.35,10.35,10.35,10.36,-0.009999999999999787,,1700.0,17770.0,3.0,0.15000000000000036,1.4423076923076956,-0.09652509652509447,5923.333333333333,10.452941176470588 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,NMBHF2,NMB Hybrid Fund L- II,9.98,9.99,9.82,9.85,9.85,9.99,-0.14000000000000057,,7700.0,75876.0,35.0,0.16999999999999993,1.7034068136272538,-1.4014014014014071,2167.885714285714,9.854025974025975 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,NMBMF,NMB Microfinance Bittiya Sanstha Ltd.,668.0,668.0,663.2,664.2,664.2,668.5,-4.2999999999999545,,1046.0,694935.2,13.0,4.7999999999999545,0.7185628742514902,-0.6432311144352961,53456.553846153845,664.3739961759081 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,NMFBS,National Laghubitta Bittiya Sanstha Limited,1150.0,1168.7,1146.0,1146.0,1146.0,1150.0,-4.0,,3037.0,3497079.3,46.0,22.700000000000045,1.9739130434782648,-0.34782608695652173,76023.46304347826,1151.491373065525 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,NMIC,Nepal Micro Insurance Company Limited,1218.0,1218.9,1185.0,1194.9,1194.9,1195.0,-0.09999999999990905,,8924.0,10691946.8,181.0,33.90000000000009,2.783251231527101,-0.008368200836812473,59071.52928176796,1198.1114746750336 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,624.3,638.7,624.3,635.0,635.0,632.0,3.0,,4571.0,2887570.5,63.0,14.400000000000091,2.3065833733781984,0.4746835443037975,45834.45238095238,631.7152701815795 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,NRIC,Nepal Reinsurance Company Limited,1040.0,1040.0,1006.0,1014.7,1014.7,1040.0,-25.299999999999955,,63825.0,64976318.7,677.0,34.0,3.2692307692307696,-2.4326923076923035,95976.83707533235,1018.0386792009401 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,NRM,Nepal Republic Media Limited,415.0,419.9,413.4,416.3,416.3,417.2,-0.8999999999999773,,12352.0,5145789.6,165.0,6.5,1.566265060240964,-0.2157238734419888,31186.603636363634,416.5956606217616 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,NRN,NRN Infrastructure and Development Limited,1615.0,1636.0,1608.0,1618.0,1618.0,1604.0,14.0,,126296.0,204945513.1,908.0,28.0,1.7337461300309598,0.8728179551122194,225710.91751101322,1622.7395412364604 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,NSIF2,NMB Sulav Investment Fund - 2,10.66,11.0,10.66,11.0,11.0,10.87,0.13000000000000078,,8400.0,90844.0,14.0,0.33999999999999986,3.189493433395871,1.1959521619135307,6488.857142857143,10.814761904761905 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,NSY,Nepal Life Samriddhi Lagani Yojana,9.53,9.88,9.35,9.88,9.88,9.72,0.16000000000000014,,16800.0,161260.0,65.0,0.5300000000000011,5.561385099685217,1.646090534979425,2480.923076923077,9.598809523809523 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,NTC,Nepal Doorsanchar Company Limited,870.4,887.3,869.9,870.0,870.0,880.0,-10.0,,12536.0,10992674.2,247.0,17.399999999999977,1.9990808823529387,-1.1363636363636365,44504.75384615384,876.8884971282705 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,700.0,700.0,687.0,694.8,694.8,694.0,0.7999999999999545,,2194.0,1514529.9,41.0,13.0,1.8571428571428572,0.11527377521613179,36939.75365853658,690.3053327256152 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,NWCL,Nepal Warehousing Company Limited ,820.0,860.0,820.0,854.0,854.0,829.7,24.299999999999955,,5651.0,4772874.3,86.0,40.0,4.878048780487805,2.928769434735441,55498.53837209302,844.6070253052557 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,NYADI,Nyadi Hydropower Limited,410.0,414.1,405.3,410.0,410.0,412.2,-2.1999999999999886,,5276.0,2161321.0,100.0,8.800000000000011,2.146341463414637,-0.5337214944201817,21613.21,409.6514404852161 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,OHL,Oriental Hotels Limited,707.0,714.0,700.0,701.0,701.0,714.9,-13.899999999999977,,6984.0,4898526.4,50.0,14.0,1.9801980198019802,-1.9443278780248954,97970.528,701.3926689576175 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,OMPL,Om Megashree Pharmaceuticals Limited,1255.0,1260.0,1240.9,1241.0,1241.0,1266.1,-25.09999999999991,,9195.0,11483905.9,200.0,19.09999999999991,1.5219123505976022,-1.982465839981037,57419.529500000004,1248.929407286569 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,PBD84,10.15% Prime Debenture 2084,1145.0,1145.0,1145.0,1145.0,1145.0,1145.0,0.0,,25.0,28625.0,1.0,0.0,0.0,0.0,28625.0,1145.0 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,PBD85,8.75 % Prime Debenture 2085,1067.9,1067.9,1067.9,1067.9,1067.9,1067.1,0.8000000000001819,,25.0,26697.5,1.0,0.0,0.0,0.07496954362292024,26697.5,1067.9 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,PCBL,Prime Commercial Bank Ltd.,246.0,249.8,243.0,245.5,245.5,247.5,-2.0,,65073.0,16012382.9,247.0,6.800000000000011,2.7642276422764276,-0.8080808080808081,64827.46113360324,246.06799901648918 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,PCIL,Palpa Cement Industries Limited,330.0,363.0,330.0,363.0,363.0,330.0,33.0,,410.0,147191.0,41.0,33.0,10.0,10.0,3590.0243902439024,359.00243902439024 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,PFL,Pokhara Finance Ltd.,395.5,400.0,390.5,393.0,393.0,396.0,-3.0,,6602.0,2609836.9,59.0,9.5,2.402022756005057,-0.7575757575757576,44234.52372881356,395.3100424113905 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,PHCL,Peoples Hydropower Company Limited,326.0,326.0,315.0,319.0,319.0,322.0,-3.0,,93493.0,29695148.3,447.0,11.0,3.374233128834356,-0.9316770186335404,66432.09910514542,317.61894794262673 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,PMHPL,Panchakanya Mai Hydropower Ltd,366.0,380.6,360.0,366.5,366.5,366.0,0.5,,37259.0,13563035.2,179.0,20.600000000000023,5.628415300546454,0.1366120218579235,75771.14636871508,364.02037628492445 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,PMLI,Prabhu Mahalaxmi Life Insurance Limited,481.0,487.7,477.0,482.0,482.0,485.0,-3.0,,7384.0,3559677.3,171.0,10.699999999999989,2.224532224532222,-0.6185567010309279,20816.826315789473,482.07980769230767 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,PPCL,Panchthar Power Compant Limited,399.1,421.0,399.1,415.0,415.0,407.0,8.0,,105458.0,43386886.6,208.0,21.899999999999977,5.487346529691801,1.9656019656019657,208590.80096153848,411.4138955792828 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,PPL,People's Power Limited,368.0,374.5,366.0,373.0,373.0,367.1,5.899999999999977,,61753.0,22877474.3,262.0,8.5,2.309782608695652,1.6071915009534123,87318.60419847329,370.4674153482422 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,PRIN,Prabhu Insurance Ltd.,690.0,696.0,689.1,694.0,694.0,695.3,-1.2999999999999545,,6305.0,4365552.7,51.0,6.899999999999977,0.9999999999999967,-0.18696965338702065,85599.0725490196,692.3953528945282 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,PROFL,Progressive Finance Limited,454.1,462.0,444.5,455.0,455.0,454.1,0.8999999999999773,,19065.0,8561343.2,126.0,17.5,3.8537767011671433,0.19819423034573383,67947.16825396825,449.0607500655651 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,PRSF,Prabhu Smart Fund,12.64,12.89,12.64,12.73,12.73,12.79,-0.05999999999999872,,56400.0,716764.0,23.0,0.25,1.9778481012658227,-0.46911649726347715,31163.652173913044,12.708581560283688 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,PRVU,Prabhu Bank Limited,208.0,212.7,208.0,209.0,209.0,211.0,-2.0,,86493.0,18135107.8,421.0,4.699999999999989,2.259615384615379,-0.9478672985781991,43076.26555819478,209.67139306071013 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,PSF,Prabhu Select Fund,12.0,12.18,12.0,12.18,12.18,12.2,-0.019999999999999574,,47435.0,572630.3,35.0,0.17999999999999972,1.4999999999999978,-0.16393442622950471,16360.865714285716,12.071894170970802 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,PURE,Pure Energy Limited,920.0,924.0,902.0,910.0,910.0,925.0,-15.0,,8067.0,7341669.3,156.0,22.0,2.391304347826087,-1.6216216216216217,47061.98269230769,910.0866865005578 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,RADHI,Radhi Bidyut Company Ltd,825.2,833.0,812.0,812.0,812.0,825.1,-13.100000000000023,,104467.0,85849822.2,318.0,21.0,2.5448376151236065,-1.5876863410495725,269967.9943396227,821.788911330851 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,RAWA,Rawa Energy Development Limited,680.0,695.0,661.0,670.0,670.0,669.0,1.0,,2042.0,1362178.0,43.0,34.0,5.0,0.14947683109118087,31678.558139534885,667.0803134182174 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,RBBF40,RBB Focus 40,9.56,9.73,9.5,9.6,9.6,9.6,0.0,,2200.0,21048.0,16.0,0.23000000000000043,2.405857740585778,0.0,1315.5,9.567272727272726 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,RBCL,Rastriya Beema Company Limited,15205.0,15550.0,15200.0,15550.0,15550.0,15251.0,299.0,,215.0,3299830.0,19.0,350.0,2.3018743834265045,1.960527178545669,173675.26315789475,15348.046511627907 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,RBCLPO,Rastriya Beema Company Limited Promoter Share,12600.0,12600.0,12600.0,12600.0,12600.0,12388.9,211.10000000000036,,20.0,252000.0,1.0,0.0,0.0,1.7039446601393213,252000.0,12600.0 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,RFPL,River Falls Power Limited,389.9,395.9,389.0,392.0,392.0,392.3,-0.30000000000001137,,77031.0,30207831.0,321.0,6.899999999999977,1.7696845344960188,-0.07647208768799678,94105.39252336448,392.1516142851579 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,RHGCL,Rapti Hydro And General Construction Limited,302.1,305.5,296.0,300.2,300.2,303.0,-2.8000000000000114,,60352.0,18108743.0,240.0,9.5,3.1446540880503147,-0.924092409240928,75453.09583333334,300.05207781018026 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,287.2,299.8,287.2,295.0,295.0,293.0,2.0,,49312.0,14593905.1,227.0,12.600000000000023,4.387186629526471,0.6825938566552902,64290.3308370044,295.9503792180402 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,RIDI,Ridi Power Company Limited,371.0,385.0,369.2,379.5,379.5,371.0,8.5,,1292336.0,491962986.4,2400.0,15.800000000000011,4.258760107816715,2.2911051212938007,204984.57766666665,380.67730559235366 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,RLEL,Ridge Line Energy Limited,872.6,941.0,872.6,941.0,941.0,855.5,85.5,,1960.0,1841999.0,196.0,68.39999999999998,7.838643135457252,9.994155464640562,9397.954081632653,939.7954081632653 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,RLFL,Reliance Finance Ltd.,467.0,467.0,448.0,455.5,455.5,457.9,-2.3999999999999773,,8357.0,3778244.2,63.0,19.0,4.068522483940043,-0.524131906529805,59972.130158730164,452.1053248773484 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,RMF1,RBB Mutual Fund 1,9.66,9.71,9.65,9.67,9.67,9.71,-0.040000000000000924,,10920.0,105784.4,14.0,0.0600000000000005,0.6211180124223654,-0.4119464469619044,7556.028571428571,9.687216117216117 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,RMF2,RBB Mutual Fund 2,10.03,10.4,10.03,10.4,10.4,10.22,0.17999999999999972,,198089.0,2059409.91,16.0,0.370000000000001,3.688933200398814,1.76125244618395,128713.119375,10.396387028053047 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,RNLI,Reliable Nepal Life Insurance Limited,465.1,473.5,465.1,466.0,466.0,468.0,-2.0,,9671.0,4514413.1,349.0,8.399999999999977,1.8060632122124225,-0.4273504273504274,12935.281088825213,466.79899700134416 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,705.0,705.0,690.0,702.0,702.0,703.1,-1.1000000000000227,,9170.0,6379436.4,93.0,15.0,2.127659574468085,-0.1564500071113672,68596.09032258065,695.6855398037078 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,RSML,Reliance Spinning Mills Limited,4775.4,5049.0,4611.0,4799.0,4799.0,4691.0,108.0,,94947.0,454439080.5,2155.0,438.0,9.172006533484106,2.302280963547218,210876.60348027843,4786.239486239691 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,RSY,Reliable Samriddhi Yojana,10.11,10.31,10.11,10.24,10.24,10.3,-0.0600000000000005,,38220.0,393255.8,39.0,0.20000000000000107,1.978239366963413,-0.5825242718446649,10083.482051282052,10.289267399267398 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,RURU,Ru Ru Jalbidhyut Pariyojana Limited,670.0,684.0,658.6,676.0,676.0,672.0,4.0,,20604.0,13864001.8,150.0,25.399999999999977,3.7910447761193997,0.5952380952380952,92426.67866666667,672.8791399728209 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SABBL,Salapa Bikas Bank Limited,1620.7,1699.0,1559.2,1610.0,1610.0,1589.0,21.0,,58338.0,95151687.9,1745.0,139.79999999999995,8.625902387857096,1.3215859030837005,54528.18790830946,1631.0413092666874 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SADBL,Shangrila Development Bank Ltd.,422.5,431.0,422.5,425.0,425.0,427.0,-2.0,,19442.0,8293088.5,124.0,8.5,2.0118343195266273,-0.468384074941452,66879.74596774194,426.55531838288243 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SAGAR,Sagar Distillery Limited,1920.0,1944.0,1900.0,1922.0,1922.0,1929.9,-7.900000000000091,,13507.0,25902187.1,214.0,44.0,2.2916666666666665,-0.4093476345924706,121038.25747663552,1917.6861701340047 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SAGF,Sanima Growth Fund,10.16,10.56,10.16,10.36,10.36,10.3,0.05999999999999872,,6800.0,70248.0,13.0,0.40000000000000036,3.9370078740157513,0.5825242718446477,5403.692307692308,10.330588235294117 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SAHAS,Sahas Urja Limited,622.1,634.0,622.1,623.5,623.5,622.1,1.3999999999999773,,76570.0,47812120.7,576.0,11.899999999999977,1.9128757434496027,0.2250442051117147,83007.15399305556,624.4236737625703 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SAIL,Shreenagar Agritech Industries Limited,1310.0,1310.0,1285.0,1296.0,1296.0,1320.0,-24.0,,97080.0,125973389.0,903.0,25.0,1.9083969465648856,-1.8181818181818181,139505.4141749723,1297.6245261639885 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SALICO,Sagarmatha Lumbini Insurance Co. Limited,615.0,615.0,606.0,607.0,607.0,614.9,-7.899999999999977,,17987.0,10914329.1,124.0,9.0,1.4634146341463417,-1.2847617498780253,88018.78306451613,606.7898537832879 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SANIMA,Sanima Bank Limited,351.0,354.0,350.0,350.0,350.0,351.9,-1.8999999999999773,,48496.0,17028653.5,181.0,4.0,1.1396011396011396,-0.5399261153736793,94080.95856353591,351.13521733751236 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SANVI,Sanvi Energy Limited,762.0,777.0,747.0,753.9,753.9,776.9,-23.0,,47082.0,35626581.3,472.0,30.0,3.937007874015748,-2.960483974771528,75480.04512711863,756.6921817255002 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SAPDBL,Saptakoshi Development Bank Ltd,870.0,875.0,837.9,858.0,858.0,879.0,-21.0,,36312.0,31063024.1,259.0,37.10000000000002,4.264367816091957,-2.3890784982935154,119934.45598455599,855.4478987662482 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SARBTM,Sarbottam Cement Limited,889.8,889.8,862.5,862.5,862.5,880.0,-17.5,,12919.0,11233133.4,94.0,27.299999999999955,3.0681051921780127,-1.9886363636363635,119501.41914893617,869.5048687978946 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SBCF,Sunrise Bluechip Fund,9.74,10.11,9.74,10.1,10.1,9.74,0.35999999999999943,,47660.0,466663.8,29.0,0.3699999999999992,3.7987679671457824,3.696098562628331,16091.855172413792,9.791519093579522 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SBD87,8.5% Sanima Debenture 2087,1078.2,1078.2,1078.0,1078.0,1078.0,1100.0,-22.0,,100.0,107807.5,3.0,0.20000000000004547,0.018549434242259827,-2.0,35935.833333333336,1078.075 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SBI,Nepal SBI Bank Limited,403.0,410.5,403.0,405.0,405.0,407.0,-2.0,,13821.0,5585008.3,85.0,7.5,1.8610421836228286,-0.4914004914004914,65705.98,404.09581795817957 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SBID2090,7% Nepal SBI Bank Debenture 2090,1060.0,1060.0,1060.0,1060.0,1060.0,1059.0,1.0,,25.0,26500.0,1.0,0.0,0.0,0.09442870632672333,26500.0,1060.0 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SBID83,10.25% Nepal SBI Bank Debenture 2083,1070.0,1075.0,1070.0,1075.0,1075.0,1085.0,-10.0,,250.0,268250.0,3.0,5.0,0.46728971962616817,-0.9216589861751152,89416.66666666667,1073.0 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SBL,Siddhartha Bank Limited,395.0,396.0,389.7,392.0,392.0,393.0,-1.0,,74863.0,29264493.4,243.0,6.300000000000011,1.5949367088607624,-0.2544529262086514,120430.01399176953,390.90730267288245 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SBLD2091,7.25% SBL Debenture 2091,1070.0,1070.0,1070.0,1070.0,1070.0,1069.0,1.0,,100.0,107000.0,1.0,0.0,0.0,0.09354536950420954,107000.0,1070.0 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SCB,Standard Chartered Bank Limited,655.0,657.6,648.0,651.0,651.0,655.5,-4.5,,8316.0,5434561.8,123.0,9.600000000000023,1.4656488549618354,-0.6864988558352403,44183.42926829268,653.50670995671 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SEF,Siddhartha Equity Fund,9.72,9.72,9.72,9.72,9.72,9.9,-0.17999999999999972,,185.0,1798.2,1.0,0.0,0.0,-1.8181818181818152,1798.2,9.72 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SFCL,Samriddhi Finance Company Limited,395.0,410.9,395.0,397.0,397.0,397.0,0.0,,5910.0,2342193.1,56.0,15.899999999999977,4.025316455696197,0.0,41824.87678571429,396.31016920473775 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SFEF,Sunrise Focused Equity Fund,10.05,10.1,10.05,10.1,10.1,10.05,0.049999999999998934,,2600.0,26197.0,12.0,0.049999999999998934,0.49751243781093457,0.49751243781093457,2183.0833333333335,10.07576923076923 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SFMF,Sunrise First Mutual Fund,10.7,10.8,10.7,10.72,10.72,10.71,0.009999999999999787,,1225.0,13184.25,6.0,0.10000000000000142,0.9345794392523498,0.09337068160597373,2197.375,10.76265306122449 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SGHC,Swet-Ganga Hydropower & Construction Limited ,407.0,407.0,397.0,398.1,398.1,408.7,-10.599999999999966,,66654.0,26730450.0,361.0,10.0,2.457002457002457,-2.593589429899674,74045.567867036,401.03294625978936 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SGIC,Sanima GIC Insurance Limited,487.0,496.0,487.0,493.9,493.9,495.7,-1.8000000000000114,,14010.0,6882808.9,117.0,9.0,1.8480492813141685,-0.363122856566474,58827.4264957265,491.27829407566026 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SHEL,Singati Hydro Energy Limited,325.1,333.0,325.1,329.0,329.0,329.0,0.0,,170408.0,56195601.5,647.0,7.899999999999977,2.430021531836351,0.0,86855.64374034003,329.77091157692126 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SHINE,Shine Resunga Development Bank Ltd.,408.0,415.0,408.0,413.0,413.0,413.0,0.0,,13327.0,5502634.4,89.0,7.0,1.715686274509804,0.0,61827.35280898877,412.89370450964213 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SHINED,Shine Resunga Debenture,1120.0,1120.0,1120.0,1120.0,1120.0,1125.0,-5.0,,10.0,11200.0,1.0,0.0,0.0,-0.4444444444444444,11200.0,1120.0 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SHIVM,SHIVAM CEMENTS LTD,687.5,692.9,683.2,688.0,688.0,685.0,3.0,,275103.0,189239091.7,951.0,9.699999999999932,1.410909090909081,0.43795620437956206,198989.58117770767,687.884507620782 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SHL,Soaltee Hotel Limited,500.1,509.0,500.0,508.0,508.0,501.0,7.0,,38220.0,19328074.6,148.0,9.0,1.7996400719856027,1.3972055888223553,130595.09864864867,505.7057718472005 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1550.0,1550.0,1534.0,1545.0,1545.0,1551.0,-6.0,,530.0,816915.0,13.0,16.0,1.032258064516129,-0.3868471953578337,62839.61538461538,1541.3490566037735 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SHPC,Sanima Mai Hydropower Ltd.,530.0,533.8,523.7,528.9,528.9,530.0,-1.1000000000000227,,81688.0,43141081.9,266.0,10.099999999999909,1.9056603773584733,-0.20754716981132507,162184.51842105263,528.1201877876799 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SICL,Shikhar Insurance Co. Ltd.,640.0,640.0,629.0,634.0,634.0,639.3,-5.2999999999999545,,7746.0,4901808.7,66.0,11.0,1.7187500000000002,-0.8290317534803622,74269.8287878788,632.8180609346759 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SIFC,Shree Investment Finance Co. Ltd.,556.1,556.2,545.3,556.0,556.0,564.9,-8.899999999999977,,7215.0,3992096.9,44.0,10.900000000000091,1.9600791224600054,-1.5755000885112371,90729.47499999999,553.3051836451837 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SIGS2,Siddhartha Investment Growth Scheme - 2,10.07,10.07,10.07,10.07,10.07,10.06,0.009999999999999787,,100.0,1007.0,1.0,0.0,0.0,0.09940357852882492,1007.0,10.07 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SIGS3,Siddhartha Investment Growth Scheme 3,10.26,10.61,10.26,10.5,10.5,10.38,0.11999999999999922,,11100.0,116045.0,15.0,0.34999999999999964,3.4113060428849864,1.156069364161842,7736.333333333333,10.454504504504504 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SIKLES,Sikles Hydropower Limited,615.0,618.9,605.2,611.2,611.2,613.0,-1.7999999999999545,,10361.0,6345375.9,96.0,13.699999999999932,2.2276422764227535,-0.2936378466557838,66097.66562500001,612.4289064762089 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SINDU,Sindhu Bikash Bank Ltd,750.1,774.8,735.1,758.2,758.2,761.0,-2.7999999999999545,,18978.0,14275649.2,214.0,39.69999999999993,5.292627649646704,-0.36793692509854853,66708.64112149533,752.2209505743492 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SIPD,Shikhar power Development Limited,312.1,343.9,312.1,343.9,343.9,312.7,31.19999999999999,,230.0,77502.0,23.0,31.799999999999955,10.189041973726354,9.977614326830825,3369.6521739130435,336.96521739130435 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,312.2,336.0,312.2,324.5,324.5,318.2,6.300000000000011,,41652.0,13630183.0,245.0,23.80000000000001,7.6233183856502285,1.9798868636077975,55633.4,327.23958033227694 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SJLIC,SuryaJyoti Life Insurance Company Limited,440.0,448.4,440.0,445.0,445.0,445.0,0.0,,23952.0,10635983.3,205.0,8.399999999999977,1.909090909090904,0.0,51882.84536585366,444.054078991316 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,774.0,778.0,770.0,772.0,772.0,774.0,-2.0,,10189.0,7877599.0,122.0,8.0,1.03359173126615,-0.2583979328165375,64570.483606557376,773.1474138777113 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SKHEL,Suryakunda Hydro Electric Limited,826.4,891.2,826.4,891.2,891.2,810.2,81.0,,1050.0,934170.0,105.0,64.80000000000007,7.841239109390134,9.997531473710195,8896.857142857143,889.6857142857143 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SKHL,Super Khudi Hydropower Limited,1055.8,1138.6,1055.8,1138.6,1138.6,1035.1,103.5,,50391.0,56884333.4,4281.0,82.79999999999995,7.842394392877434,9.999033909767173,13287.627516935296,1128.8589906927823 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,816.3,847.0,816.3,832.2,832.2,831.0,1.2000000000000455,,4029.0,3363568.4,89.0,30.700000000000045,3.7608722283474267,0.14440433212996936,37792.90337078652,834.8395135269297 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1348.0,1348.0,1253.0,1322.9,1322.9,1323.0,-0.09999999999990905,,5049.0,6483853.2,76.0,95.0,7.047477744807122,-0.007558578987143542,85313.85789473685,1284.1856209150328 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SLCF,Sanima Large Cap Fund,9.8,10.05,9.8,10.05,10.05,9.96,0.08999999999999986,,4000.0,39905.8,13.0,0.25,2.551020408163265,0.9036144578313239,3069.6769230769232,9.976450000000002 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,790.0,799.0,786.1,788.0,788.0,791.5,-3.5,,3629.0,2870146.4,92.0,12.899999999999977,1.6329113924050602,-0.4421983575489577,31197.24347826087,790.8918159272527 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SMB,Support Microfinance Bittiya Sanstha Ltd.,1836.0,1836.0,1803.6,1811.0,1811.0,1836.0,-25.0,,486.0,880909.0,12.0,32.40000000000009,1.764705882352946,-1.3616557734204793,73409.08333333333,1812.5699588477366 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1703.1,1736.0,1702.0,1734.0,1734.0,1735.0,-1.0,,344.0,589924.0,15.0,34.0,1.9963595795901592,-0.05763688760806917,39328.26666666667,1714.8953488372092 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SMH,Super Mai Hydropower Limited,603.5,615.0,600.0,600.0,600.0,610.0,-10.0,,26482.0,15964929.4,191.0,15.0,2.4855012427506216,-1.639344262295082,83586.01780104713,602.8596556151348 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SMHL,Super Madi Hydropower Limited,510.0,511.0,504.0,505.0,505.0,505.0,0.0,,86610.0,43902949.6,358.0,7.0,1.3725490196078431,0.0,122633.9374301676,506.90393257129665 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SMJC,Sagarmatha Jalabidhyut Company Limited,511.9,511.9,495.1,499.4,499.4,501.9,-2.5,,34014.0,16956983.1,259.0,16.799999999999955,3.2818909943348227,-0.49810719266786213,65470.97722007723,498.5295201975658 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,870.1,875.0,855.0,860.0,860.0,878.9,-18.899999999999977,,3757.0,3241376.9,50.0,20.0,2.2985863693828295,-2.150415291842073,64827.538,862.756694170881 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SNLI,Sun Nepal Life Insurance Company Limited,466.0,466.0,457.1,458.2,458.2,464.0,-5.800000000000011,,18982.0,8732070.3,381.0,8.899999999999977,1.9098712446351882,-1.2500000000000024,22918.819685039372,460.0184543251502 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SOHL,Solu Hydropower Limited,770.0,787.0,735.0,752.1,752.1,769.0,-16.899999999999977,,384582.0,292975067.6,13919.0,52.0,6.753246753246753,-2.197659297789334,21048.571564049143,761.8013001128498 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SONA,Sonapur Minerals And Oil Limited,451.5,465.3,451.1,457.0,457.0,460.3,-3.3000000000000114,,69791.0,32089759.8,466.0,14.199999999999989,3.145071982281282,-0.716923745383448,68862.14549356223,459.7979653536989 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SPC,Samling Power Company Limited,487.3,505.0,487.3,497.0,497.0,497.0,0.0,,5331.0,2627779.9,61.0,17.69999999999999,3.6322593884670606,0.0,43078.35901639344,492.92438566873005 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SPDL,Synergy Power Development Ltd.,427.1,427.1,414.1,425.0,425.0,418.8,6.199999999999989,,85380.0,36049331.8,263.0,13.0,3.0437836572231327,1.4804202483285551,137069.70266159694,422.22220426329346 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SPHL,Sayapatri Hydropower Limited,528.1,551.9,528.1,534.0,534.0,538.5,-4.5,,7198.0,3888224.2,76.0,23.799999999999955,4.5067222117023205,-0.8356545961002786,51160.84473684211,540.1811892192276 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SPIL,Siddhartha Premier Insurance Limited,705.7,754.0,705.7,754.0,754.0,720.0,34.0,,5842.0,4223679.7,50.0,48.299999999999955,6.844268102593164,4.722222222222222,84473.594,722.9852276617597 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SPL,Shuvam Power Limited,711.0,745.4,711.0,725.0,725.0,724.9,0.10000000000002274,,3950.0,2859936.6,62.0,34.39999999999998,4.83825597749648,0.01379500620775593,46128.00967741936,724.034582278481 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SRLI,Sanima Reliance Life Insurance Limited,402.0,405.9,400.0,400.2,400.2,402.0,-1.8000000000000114,,37872.0,15290721.7,257.0,5.899999999999977,1.4676616915422829,-0.44776119402985354,59496.97159533074,403.74740441487114 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SSHL,Shiva Shree Hydropower Ltd,223.3,228.0,222.0,227.0,227.0,223.3,3.6999999999999886,,403448.0,91206161.6,1100.0,6.0,2.6869682042095833,1.656963725929238,82914.69236363636,226.06670896868988 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,STC,Salt Trading Corporation,5677.0,5795.0,5677.0,5720.0,5720.0,5790.0,-70.0,,2752.0,15893771.0,33.0,118.0,2.0785626211026953,-1.2089810017271159,481629.42424242425,5775.352834302325 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2700.0,2700.0,2650.1,2658.0,2658.0,2700.0,-42.0,,310.0,824566.0,23.0,49.90000000000009,1.8481481481481516,-1.5555555555555556,35850.69565217391,2659.8903225806453 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,747.0,747.0,738.1,738.1,738.1,750.0,-11.899999999999977,,4597.0,3405857.7,55.0,8.899999999999977,1.1914323962516702,-1.5866666666666636,61924.685454545455,740.887035022841 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,702.0,702.0,676.0,676.0,676.0,688.8,-12.799999999999955,,5422.0,3677289.0,66.0,26.0,3.7037037037037033,-1.858304297328681,55716.5,678.2163408336407 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,SYPNL,SY Panel Nepal Limited,1849.0,1860.0,1820.0,1841.0,1841.0,1849.0,-8.0,,174910.0,320898520.5,1968.0,40.0,2.1633315305570577,-0.4326663061114116,163058.1913109756,1834.6493653879138 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,TAMOR,Sanima Middle Tamor Hydropower Limited,452.5,459.0,449.0,454.0,454.0,443.7,10.300000000000011,,97040.0,43988740.0,546.0,10.0,2.209944751381215,2.321388325445123,80565.45787545787,453.30523495465786 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,TPC,Terhathum Power Company Limited,386.1,397.0,385.0,390.0,390.0,392.6,-2.6000000000000227,,52581.0,20518194.5,206.0,12.0,3.108003108003108,-0.6622516556291448,99602.8859223301,390.22069759038436 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,TRH,Taragaon Regency Hotel Limited,760.0,760.0,750.4,755.9,755.9,765.0,-9.100000000000023,,664.0,501025.9,9.0,9.600000000000023,1.263157894736845,-1.1895424836601336,55669.544444444444,754.5570783132531 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,TSHL,Three Star Hydropower Limited,690.0,697.0,677.1,682.0,682.0,695.0,-13.0,,3760.0,2575856.5,72.0,19.899999999999977,2.8840579710144896,-1.870503597122302,35775.78472222222,685.0682180851064 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,TTL,Trade Tower Limited,860.1,879.8,855.0,860.0,860.0,870.0,-10.0,,27952.0,24186721.0,504.0,24.799999999999955,2.883385652831061,-1.1494252873563218,47989.52579365079,865.2948268460218 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,TVCL,Trishuli Jal Vidhyut Company Limited ,578.0,606.0,566.5,581.0,581.0,584.0,-3.0,,12244.0,7107913.8,103.0,39.5,6.833910034602077,-0.5136986301369862,69008.87184466019,580.5221986278993 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,UAIL,United Ajod Insurance Limited,457.0,469.2,456.0,467.9,467.9,466.0,1.8999999999999773,,10140.0,4690690.2,119.0,13.199999999999989,2.8884026258205666,0.40772532188840716,39417.56470588235,462.59272189349116 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,UHEWA,Upper Hewakhola Hydropower Company Limited,595.0,599.0,592.8,599.0,599.0,599.0,0.0,,11120.0,6632905.2,108.0,6.2000000000000455,1.0420168067226967,0.0,61415.78888888889,596.4842805755396 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,3008.6,3290.0,2948.5,3290.0,3290.0,3070.0,220.0,,6052.0,18228445.8,174.0,341.5,11.350794389417004,7.166123778501629,104761.1827586207,3011.9705551883676 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,ULHC,Upper Lohore Khola Hydropower Company Limited,530.0,540.0,526.0,537.0,537.0,530.0,7.0,,47431.0,25267714.7,215.0,14.0,2.6415094339622645,1.3207547169811322,117524.25441860464,532.7257426577554 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,UMHL,United Modi Hydropower Ltd.,630.0,649.0,630.0,639.0,639.0,637.5,1.5,,75651.0,47880832.9,353.0,19.0,3.015873015873016,0.2352941176470588,135639.75325779038,632.9173824536358 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,UMRH,United IDI Mardi RB Hydropower Limited.,540.2,554.0,540.2,550.1,550.1,543.1,7.0,,31413.0,17315352.9,118.0,13.799999999999955,2.554609403924464,1.288897072362364,146740.2788135593,551.2161493649126 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,UNHPL,Union Hydropower Limited,530.0,530.0,512.0,521.0,521.0,525.0,-4.0,,77259.0,39859204.5,242.0,18.0,3.3962264150943398,-0.7619047619047619,164707.45661157026,515.9166504873218 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,UNL,Unilever Nepal Limited,46900.0,46900.0,46600.0,46700.0,46700.0,47100.0,-400.0,,70.0,3270000.0,7.0,300.0,0.6396588486140725,-0.8492569002123143,467142.85714285716,46714.28571428572 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1578.0,1585.0,1550.0,1552.0,1552.0,1610.0,-58.0,,3574.0,5601779.9,106.0,35.0,2.2179974651457544,-3.602484472049689,52846.98018867925,1567.3698656966985 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,UPCL,UNIVERSAL POWER COMPANY LTD,385.0,395.0,385.0,392.0,392.0,385.0,7.0,,129904.0,50920225.0,503.0,10.0,2.5974025974025974,1.8181818181818181,101233.05168986083,391.98350320236483 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,UPPER,Upper Tamakoshi Hydropower Ltd,213.0,217.2,209.5,217.0,217.0,213.0,4.0,,362753.0,78143198.1,1369.0,7.699999999999989,3.6150234741783986,1.8779342723004695,57080.49532505478,215.41709675729766 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,USHEC,Upper Solu Hydro Electric Company Limited,510.0,515.0,500.1,507.0,507.0,507.5,-0.5,,15556.0,7896031.3,135.0,14.899999999999977,2.921568627450976,-0.09852216748768472,58489.12074074074,507.5875096425816 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,USHL,Upper Syange Hydropower Limited,710.0,711.0,690.0,698.0,698.0,700.0,-2.0,,997.0,693803.8,26.0,21.0,2.9577464788732395,-0.2857142857142857,26684.761538461542,695.8914744232699 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1387.0,1400.0,1355.0,1387.7,1387.7,1387.0,0.7000000000000455,,3182.0,4358218.2,64.0,45.0,3.2444124008651762,0.05046863734679491,68097.159375,1369.6474544311754 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,765.4,780.0,765.4,780.0,780.0,781.0,-1.0,,4685.0,3614085.1,299.0,14.600000000000023,1.907499346746802,-0.12804097311139565,12087.241137123747,771.4162433297759 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,VLUCL,Vision Lumbini Urja Company Limited ,527.6,545.0,522.0,540.0,540.0,538.0,2.0,,6771.0,3631697.2,89.0,23.0,4.359363153904472,0.37174721189591076,40805.58651685393,536.3605375867671 +2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1510.0,1542.0,1510.0,1515.2,1515.2,1514.0,1.2000000000000455,,468.0,712434.4,20.0,32.0,2.119205298013245,0.07926023778071635,35621.72,1522.2957264957265 From 6a98649b93a8d9ee1ca917ed0d78322b6fe8af42 Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Tue, 14 Apr 2026 08:15:26 +0000 Subject: [PATCH 7/9] Update market data (2026-04-14 14:00:14 NPT) [run:24388441615-1] --- .../2026/04/market_summary_2026-04-13.csv | 1 + data/nepse/2026/04/today_price_2026-04-13.csv | 342 ++++++++++++++++++ 2 files changed, 343 insertions(+) diff --git a/data/nepse/2026/04/market_summary_2026-04-13.csv b/data/nepse/2026/04/market_summary_2026-04-13.csv index d0128c4..aafea0f 100644 --- a/data/nepse/2026/04/market_summary_2026-04-13.csv +++ b/data/nepse/2026/04/market_summary_2026-04-13.csv @@ -14,3 +14,4 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-04-14T06:45:25+00:00,2026-04-14T12:30:25+05:45,2026-04-14,12:30:25,1776149125,1,6,12,CLOSE,,,,,,,,,, 2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,CLOSE,,,,,,,,,, 2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,CLOSE,,,,,,,,,, +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,CLOSE,,,,,,,,,, diff --git a/data/nepse/2026/04/today_price_2026-04-13.csv b/data/nepse/2026/04/today_price_2026-04-13.csv index aee0e3e..23732a4 100644 --- a/data/nepse/2026/04/today_price_2026-04-13.csv +++ b/data/nepse/2026/04/today_price_2026-04-13.csv @@ -4661,3 +4661,345 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,765.4,780.0,765.4,780.0,780.0,781.0,-1.0,,4685.0,3614085.1,299.0,14.600000000000023,1.907499346746802,-0.12804097311139565,12087.241137123747,771.4162433297759 2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,VLUCL,Vision Lumbini Urja Company Limited ,527.6,545.0,522.0,540.0,540.0,538.0,2.0,,6771.0,3631697.2,89.0,23.0,4.359363153904472,0.37174721189591076,40805.58651685393,536.3605375867671 2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,nepse_official,CLOSE,2026-04-13,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1510.0,1542.0,1510.0,1515.2,1515.2,1514.0,1.2000000000000455,,468.0,712434.4,20.0,32.0,2.119205298013245,0.07926023778071635,35621.72,1522.2957264957265 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,980.0,1000.0,980.0,996.9,996.9,998.0,-1.1000000000000227,,1637.0,1611839.2,44.0,20.0,2.0408163265306123,-0.1102204408817658,36632.70909090909,984.6299328039096 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,ADBL,Agricultural Development Bank Limited,317.0,318.0,313.1,315.3,315.3,316.5,-1.1999999999999886,,60185.0,18980234.6,204.0,4.899999999999977,1.5457413249211285,-0.37914691943127604,93040.36568627451,315.3648683226718 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,ADBLD83,10.35% Agricultural Bank Debenture 2083,1056.9,1056.9,1056.9,1056.9,1056.9,1055.0,1.900000000000091,,50.0,52845.0,1.0,0.0,0.0,0.18009478672986642,52845.0,1056.9 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,AHL,Asian Hydropower Limited,525.3,568.0,515.1,550.2,550.2,536.0,14.200000000000045,,14939.0,7998197.7,162.0,52.89999999999998,10.070435941366835,2.649253731343292,49371.59074074074,535.3904344333623 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,AHPC,Arun Valley Hydropower Development Co. Ltd.,295.8,295.8,288.0,290.3,290.3,290.0,0.30000000000001137,,123539.0,35991002.3,530.0,7.800000000000011,2.6369168356998007,0.10344827586207289,67907.55150943395,291.3331199054549 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,406.0,411.0,399.0,401.6,401.6,406.0,-4.399999999999977,,963143.0,388142142.6,1230.0,12.0,2.955665024630542,-1.0837438423645265,315562.71756097564,402.9953419170362 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,AKPL,Arun Kabeli Power Ltd.,275.0,281.0,272.0,278.0,278.0,276.0,2.0,,158325.0,43893341.5,477.0,9.0,3.272727272727273,0.7246376811594203,92019.58385744235,277.2356955629244 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1138.7,1184.6,1128.5,1147.9,1147.9,1161.9,-14.0,,16795.0,19195512.0,261.0,56.09999999999991,4.926670764907342,-1.2049229709957827,73546.02298850575,1142.9301577850551 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,ALICL,Asian Life Insurance Co. Limited,461.0,469.6,460.3,463.8,463.8,469.8,-6.0,,14887.0,6875027.6,111.0,9.300000000000011,2.017353579175708,-1.2771392081736908,61937.18558558558,461.814173439914 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,6240.8,6492.0,6240.8,6465.0,6465.0,6368.1,96.89999999999964,,492.0,3125051.2,48.0,251.19999999999982,4.0251249839764105,1.5216469590615667,65105.23333333334,6351.730081300813 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,API,Api Power Company Ltd.,351.0,354.0,345.0,348.2,348.2,351.0,-2.8000000000000114,,382840.0,133726246.8,920.0,9.0,2.564102564102564,-0.797720797720801,145354.61608695652,349.3006133110438 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1174.8,1198.0,1160.0,1163.1,1163.1,1198.7,-35.600000000000136,,6895.0,8089782.3,116.0,38.0,3.234593122233572,-2.9698840410444762,69739.5025862069,1173.2824220449602 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,BANDIPUR,Bandipur Cablecar and Tourism Limited,900.0,910.0,884.2,889.0,889.0,902.1,-13.100000000000023,,56402.0,50351646.2,1041.0,25.799999999999955,2.8666666666666614,-1.4521671655027184,48368.536215177715,892.7280273749159 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,BARUN,Barun Hydropower Co. Ltd.,375.1,375.1,367.0,369.9,369.9,367.8,2.099999999999966,,103996.0,38422381.6,305.0,8.100000000000023,2.159424153559057,0.5709624796084736,125975.02163934427,369.46018693026656 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,BBC,Bishal Bazar Company Limited,4775.0,4931.0,4775.0,4851.1,4851.1,4857.0,-5.899999999999636,,472.0,2300885.9,37.0,156.0,3.2670157068062826,-0.12147416100472795,62186.105405405404,4874.7582627118645 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,BEDC,Bhugol Energy Development Company Limited,459.8,467.0,442.1,464.0,464.0,450.8,13.199999999999989,,21661.0,9877968.8,217.0,24.899999999999977,5.415397999130051,2.928127772848267,45520.5935483871,456.0255205207516 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,BFC,Best Finance Company Ltd.,468.0,470.0,465.0,465.7,465.7,470.0,-4.300000000000011,,12162.0,5683807.9,113.0,5.0,1.0683760683760684,-0.914893617021279,50299.184955752215,467.34154744285485 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,BGWT,Bhagawati Hydropower Development Company Limited,731.0,753.0,730.0,753.0,753.0,733.0,20.0,,4454.0,3282273.2,60.0,23.0,3.146374829001368,2.728512960436562,54704.55333333334,736.9270767849125 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,BHCL,Bikash Hydropower Company Limited,561.1,568.7,550.0,557.0,557.0,562.0,-5.0,,33162.0,18427215.6,533.0,18.700000000000045,3.332739262163615,-0.8896797153024912,34572.63714821764,555.6726252940113 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,BHDC,Bindhyabasini Hydropower Development Company Limited,485.0,493.6,470.0,488.8,488.8,475.8,13.0,,118691.0,57582530.8,392.0,23.600000000000023,4.865979381443304,2.73224043715847,146894.2112244898,485.14656376641864 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,BHL,Balephi Hydropower Limited,230.0,232.9,226.0,231.1,231.1,230.0,1.0999999999999943,,338493.0,77906711.7,1059.0,6.900000000000006,3.000000000000002,0.47826086956521496,73566.3,230.1575267435368 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,BHPL,Barahi Hydropower Public Limited,569.9,569.9,555.0,559.9,559.9,560.0,-0.10000000000002274,,8213.0,4584414.5,76.0,14.899999999999977,2.614493770836985,-0.01785714285714692,60321.24342105263,558.1900036527456 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,BJHL,Bhujung Hydropower Limited,1168.0,1305.0,1097.6,1240.0,1240.0,1191.8,48.200000000000045,,85733.0,104278929.3,3647.0,207.4000000000001,17.7568493150685,4.044302735358285,28593.070825335893,1216.321944875369 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,350.0,357.0,350.0,353.0,353.0,350.0,3.0,,16199.0,5721784.7,120.0,7.0,2.0,0.8571428571428572,47681.53916666667,353.2183900240756 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,BNL,Bottlers Nepal (Balaju) Limited,15620.0,15620.0,15620.0,15620.0,15620.0,15369.0,251.0,,20.0,312400.0,1.0,0.0,0.0,1.633157655019845,312400.0,15620.0 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,BNT,Bottlers Nepal (Terai) Limited,11800.0,11800.0,11800.0,11800.0,11800.0,11800.0,0.0,,10.0,118000.0,1.0,0.0,0.0,0.0,118000.0,11800.0 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,BPCL,Butwal Power Company Limited,737.4,737.4,710.2,714.9,714.9,723.0,-8.100000000000023,,25403.0,18157061.6,150.0,27.199999999999932,3.688635747219953,-1.120331950207472,121047.07733333335,714.7605243475181 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,BUNGAL,Bungal Hydro Limited,610.8,623.0,600.0,615.0,615.0,622.9,-7.899999999999977,,17249.0,10574650.9,351.0,23.0,3.765553372626065,-1.2682613581634254,30127.210541310542,613.0587802191432 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,C30MF,Citizens Super 30 Mutual Fund,10.01,10.19,10.0,10.19,10.19,10.01,0.17999999999999972,,73423.0,738547.14,17.0,0.1899999999999995,1.8981018981018931,1.7982017982017953,43443.949411764705,10.058798196750338 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,918.0,925.0,905.0,912.0,912.0,918.0,-6.0,,32284.0,29397488.4,423.0,20.0,2.178649237472767,-0.6535947712418301,69497.6085106383,910.5900260190806 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,CBLD88,Civil Bank Debenture 2088,1300.0,1300.0,1290.0,1290.0,1290.0,1325.0,-35.0,,135.0,175150.0,3.0,10.0,0.7692307692307693,-2.6415094339622645,58383.333333333336,1297.4074074074074 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,CFCL,Central Finance Co. Ltd.,529.0,530.0,522.0,528.1,528.1,529.9,-1.7999999999999545,,8362.0,4410917.2,60.0,8.0,1.5122873345935728,-0.33968673334590577,73515.28666666667,527.4954795503469 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,CGH,Chandragiri Hills Limited,830.0,835.0,822.3,827.0,827.0,826.0,1.0,,10739.0,8884782.9,151.0,12.700000000000045,1.5301204819277163,0.12106537530266344,58839.62185430464,827.3380109879878 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,CHCL,Chilime Hydropower Company Limited,502.8,502.8,490.3,495.4,495.4,493.0,2.3999999999999773,,29632.0,14625996.3,193.0,12.5,2.486077963404932,0.4868154158214964,75782.36424870466,493.58788809395253 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,CHDC,CEDB Holdings Limited,2449.9,2470.0,2405.1,2470.0,2470.0,2449.9,20.09999999999991,,26743.0,64821564.2,260.0,64.90000000000009,2.649087717866039,0.8204416506796158,249313.70846153848,2423.870328684142 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,CHL,Chhyangdi Hydropower Ltd.,299.9,303.0,298.5,299.0,299.0,300.9,-1.8999999999999773,,44381.0,13323490.0,165.0,4.5,1.5005001667222408,-0.6314390162844724,80748.42424242424,300.2070705932719 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,CIT,Citizen Investment Trust,1785.0,1802.0,1785.0,1796.0,1796.0,1793.0,3.0,,7086.0,12727827.6,110.0,17.0,0.9523809523809524,0.16731734523145567,115707.52363636364,1796.1935647756138 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,CITY,City Hotel Limited,474.0,479.0,468.1,473.4,473.4,474.0,-0.6000000000000227,,4563.0,2147129.0,95.0,10.899999999999977,2.299578059071725,-0.12658227848101744,22601.35789473684,470.55204909051065 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,CIZBD86,10.25% Citizens Bank Debenture 2086,1222.0,1222.0,1222.0,1222.0,1222.0,1198.5,23.5,,25.0,30550.0,1.0,0.0,0.0,1.9607843137254901,30550.0,1222.0 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,CIZBD90,10% Citizens Bank Debenture 2090,1216.0,1240.3,1216.0,1240.3,1240.3,1216.0,24.299999999999955,,35.0,42803.0,2.0,24.299999999999955,1.998355263157891,1.998355263157891,21401.5,1222.942857142857 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,CKHL,Chirkhwa Hydropower Limited ,687.1,730.0,674.0,714.0,714.0,700.0,14.0,,6803.0,4761498.3,86.0,56.0,8.150196477950807,2.0,55366.259302325576,699.9115537262971 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,CLI,Citizen Life Insurance Company Limited,468.5,468.5,461.1,466.0,466.0,468.5,-2.5,,11890.0,5532518.9,260.0,7.399999999999977,1.5795090715047977,-0.5336179295624333,21278.918846153847,465.3085702270816 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,CMF2,CITIZENS MUTUAL FUND 2,10.3,10.42,10.23,10.42,10.42,10.21,0.20999999999999908,,26360.0,270599.2,5.0,0.1899999999999995,1.8446601941747525,2.056807051909883,54119.840000000004,10.265523520485585 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,CORBL,Corporate Development Bank Limited,1831.7,1897.0,1795.0,1823.0,1823.0,1869.0,-46.0,,2100.0,3871306.9,57.0,102.0,5.568597477752907,-2.4612092027822365,67917.6649122807,1843.4794761904761 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,CREST,Crest Micro Life Insurance Limited,1338.9,1365.5,1275.0,1289.0,1289.0,1312.8,-23.799999999999955,,10445.0,13463015.0,198.0,90.5,6.759280005975053,-1.8129189518586195,67995.02525252526,1288.9435136428913 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,CSY,Citizens Santulit Yojana,9.35,9.53,9.35,9.4,9.4,9.54,-0.1399999999999988,,14960.0,140673.6,63.0,0.17999999999999972,1.9251336898395692,-1.4675052410901341,2232.9142857142856,9.403315508021391 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1552.0,1565.0,1551.0,1563.0,1563.0,1570.0,-7.0,,178.0,276479.7,14.0,14.0,0.902061855670103,-0.445859872611465,19748.55,1553.2567415730339 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,CZBIL,Citizens Bank International Limited,211.0,212.0,209.0,210.2,210.2,211.0,-0.8000000000000114,,55757.0,11742599.3,187.0,3.0,1.4218009478672986,-0.37914691943128503,62794.64866310161,210.60314041286298 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,850.0,850.0,840.0,841.1,841.1,846.1,-5.0,,7899.0,6667828.2,73.0,10.0,1.1764705882352942,-0.590946696607966,91340.11232876712,844.1357387011014 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,DHEL,Daramkhola Hydro Energy Limited,650.0,659.9,640.0,647.0,647.0,656.0,-9.0,,28521.0,18422984.9,460.0,19.899999999999977,3.0615384615384578,-1.3719512195121952,40049.96717391304,645.9445636548508 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,DHPL,Dibyashwori Hydropower Ltd.,308.0,314.0,308.0,313.9,313.9,314.0,-0.10000000000002274,,7867.0,2446644.0,56.0,6.0,1.948051948051948,-0.03184713375796903,43690.07142857143,311.00088979280537 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1301.0,1305.0,1283.9,1290.1,1290.1,1310.1,-20.0,,533.0,687632.6,25.0,21.09999999999991,1.6218293620292015,-1.5266010228226854,27505.304,1290.1174484052533 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,DOLTI,Dolti Power Company Limited,464.0,479.0,464.0,479.0,479.0,470.0,9.0,,7660.0,3609140.7,109.0,15.0,3.2327586206896552,1.9148936170212765,33111.38256880734,471.16719321148827 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,DORDI,Dordi Khola Jal Bidyut Company Limited,292.0,297.0,292.0,294.0,294.0,292.1,1.8999999999999773,,76845.0,22617943.1,300.0,5.0,1.7123287671232876,0.6504621704895506,75393.14366666667,294.3320072873967 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,EBL,Everest Bank Limited,711.0,711.0,688.1,698.0,698.0,699.0,-1.0,,42065.0,29434408.3,184.0,22.899999999999977,3.2208157524613186,-0.14306151645207438,159969.61032608696,699.7363199809819 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,EBLD85,10.50% Everest Bank Limited Debenture 2085,1200.0,1200.0,1200.0,1200.0,1200.0,1200.0,0.0,,175.0,209991.0,3.0,0.0,0.0,0.0,69997.0,1199.9485714285715 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,EBLD86,Everest Bank Limited,1077.1,1077.1,1077.1,1077.1,1077.1,1099.0,-21.90000000000009,,25.0,26927.5,1.0,0.0,0.0,-1.9927206551410455,26927.5,1077.1 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,EBLD91,Everest Bank Limited Debenture 2091,1078.1,1078.1,1078.1,1078.1,1078.1,1100.0,-21.90000000000009,,25.0,26952.5,1.0,0.0,0.0,-1.9909090909090992,26952.5,1078.1 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,EDBL,Excel Development Bank Ltd.,590.0,593.0,586.6,588.6,588.6,591.8,-3.199999999999932,,7070.0,4162894.4,43.0,6.399999999999977,1.0847457627118604,-0.5407232173031314,96811.4976744186,588.8110891089109 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,EHPL,Eastern Hydropower Limited,424.0,426.3,417.0,422.0,422.0,418.0,4.0,,32233.0,13590455.6,209.0,9.300000000000011,2.193396226415097,0.9569377990430622,65026.1033492823,421.6317314553408 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,ENL,Emerging Nepal Limited,900.0,905.0,890.0,905.0,905.0,905.0,0.0,,1196.0,1065871.5,25.0,15.0,1.6666666666666667,0.0,42634.86,891.196906354515 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,846.9,847.0,823.0,825.5,825.5,831.1,-5.600000000000023,,13495.0,11187196.7,94.0,24.0,2.8338646829613885,-0.6738057995427773,119012.73085106382,828.9882697295294 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,1174.0,1174.0,1143.0,1165.7,1165.7,1160.0,5.7000000000000455,,8048.0,9301514.0,67.0,31.0,2.6405451448040886,0.49137931034483145,138828.5671641791,1155.7547216699802 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,GBBD85,"Garima Debenture, 2085",1068.2,1070.0,1068.2,1070.0,1070.0,1069.0,1.0,,50.0,53455.0,2.0,1.7999999999999545,0.168507770080505,0.09354536950420954,26727.5,1069.1 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,GBBL,Garima Bikas Bank Limited,410.0,417.9,410.0,412.9,412.9,412.0,0.8999999999999773,,19322.0,8012577.4,123.0,7.899999999999977,1.9268292682926773,0.21844660194174206,65142.90569105691,414.68675085394887 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,GBILD86/87,Global IME Bank Limited Debenture 2086/87,1072.9,1072.9,1072.9,1072.9,1072.9,1079.0,-6.099999999999909,,25.0,26822.5,1.0,0.0,0.0,-0.5653382761816412,26822.5,1072.9 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,GBIME,Global IME Bank Limited,237.9,240.0,237.0,238.0,238.0,237.9,0.09999999999999432,,50348.0,11971550.7,350.0,3.0,1.2610340479192939,0.04203446826397407,34204.43057142857,237.77609239691745 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,GBIMESY2,Global IME Sammunat Yojana -2,9.25,9.37,9.25,9.26,9.26,9.37,-0.10999999999999943,,5300.0,49072.0,18.0,0.11999999999999922,1.297297297297289,-1.1739594450373474,2726.222222222222,9.258867924528301 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,769.0,800.0,769.0,785.0,785.0,784.4,0.6000000000000227,,3869.0,3017223.9,66.0,31.0,4.031209362808843,0.0764915859255511,45715.513636363634,779.8459291806669 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,GCIL,Ghorahi Cement Industry Limited,431.2,444.0,431.2,442.9,442.9,440.0,2.8999999999999773,,21146.0,9310938.5,278.0,12.800000000000011,2.968460111317257,0.6590909090909038,33492.5845323741,440.31677385794006 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,GFCL,Goodwill Finance Limited,658.9,658.9,643.2,643.2,643.2,648.1,-4.899999999999977,,5823.0,3759295.5,58.0,15.699999999999932,2.382759144027915,-0.7560561641721921,64815.43965517241,645.5942812982998 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,GHL,Ghalemdi Hydro Limited,255.0,260.0,255.0,258.0,258.0,256.0,2.0,,153192.0,39583254.6,392.0,5.0,1.9607843137254901,0.78125,100977.69030612246,258.3898284505718 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,GIBF1,Global IME Balanced Fund-1,11.0,11.22,10.92,11.22,11.22,11.13,0.08999999999999986,,274808.0,3074707.76,25.0,0.3000000000000007,2.7272727272727337,0.8086253369272224,122988.31039999999,11.188567145061278 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1138.5,1150.0,1138.5,1144.0,1144.0,1150.5,-6.5,,642.0,736973.7,8.0,11.5,1.0101010101010102,-0.5649717514124294,92121.7125,1147.9341121495327 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1844.8,1845.0,1800.0,1800.0,1800.0,1810.0,-10.0,,476.0,865220.0,28.0,45.0,2.4392888117953166,-0.5524861878453038,30900.714285714286,1817.689075630252 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,GLH,GreenLife Hydropower Limited,282.0,287.7,277.1,281.0,281.0,282.5,-1.5,,89761.0,25549260.1,345.0,10.599999999999966,3.7588652482269382,-0.5309734513274336,74055.8263768116,284.6365359120331 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1374.0,1380.0,1350.1,1380.0,1380.0,1393.0,-13.0,,248.0,338896.8,13.0,29.90000000000009,2.1761280931586673,-0.9332376166547021,26068.984615384616,1366.5193548387097 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,491.5,497.0,475.1,476.0,476.0,482.0,-6.0,,16057.0,7693086.8,89.0,21.899999999999977,4.4557477110885,-1.2448132780082988,86439.17752808989,479.11109173569156 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,GMLI,Guardian Micro Life Insurance Limited ,1530.0,1610.0,1510.0,1568.9,1568.9,1554.0,14.900000000000091,,2655.0,4128625.4,109.0,100.0,6.535947712418301,0.9588159588159647,37877.29724770642,1555.0378154425612 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,GRDBL,Green Development Bank Ltd.,1061.5,1079.7,1050.1,1060.0,1060.0,1079.5,-19.5,,7282.0,7731372.9,92.0,29.600000000000136,2.78850682995762,-1.8063918480778138,84036.66195652174,1061.7100933809393 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,GSY,Garima Samriddhi Yojana,9.88,10.0,9.88,9.97,9.97,9.97,0.0,,14130.0,141043.6,51.0,0.11999999999999922,1.214574898785417,0.0,2765.5607843137254,9.981854210898797 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,GUFL,Gurkhas Finance Ltd.,544.0,549.0,535.0,535.0,535.0,544.0,-9.0,,9180.0,4933916.1,57.0,14.0,2.5735294117647056,-1.6544117647058825,86559.93157894736,537.4636274509803 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,GVL,Green Ventures Limited,496.0,503.0,496.0,500.0,500.0,500.0,0.0,,29304.0,14658176.0,193.0,7.0,1.411290322580645,0.0,75949.09844559585,500.2107562107562 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,GWFD83,12 % Goodwill Finance Limited Debenture 2083,1105.0,1105.0,1105.0,1089.0,1089.0,1105.0,-16.0,,3.0,3267.0,1.0,0.0,0.0,-1.4479638009049773,3267.0,1089.0 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,H8020,Himalayan 80-20,11.73,12.03,11.73,11.88,11.88,11.9,-0.019999999999999574,,9075.0,108096.51,22.0,0.29999999999999893,2.557544757033239,-0.1680672268907527,4913.477727272727,11.911461157024792 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,HATHY,Hathway Investment Nepal Limited,890.0,900.0,886.2,890.0,890.0,888.7,1.2999999999999545,,8952.0,8025122.0,126.0,13.799999999999955,1.550561797752804,0.1462810847305001,63691.444444444445,896.4613494191242 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,HBL,Himalayan Bank Limited,210.0,212.5,208.0,208.5,208.5,210.2,-1.6999999999999886,,119698.0,25116593.5,1563.0,4.5,2.142857142857143,-0.8087535680304418,16069.477607165707,209.83302561446305 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,HBLD86,"Himalayan Bank Limited Bond, 2086",1193.0,1194.0,1193.0,1194.0,1194.0,1175.6,18.40000000000009,,115.0,137220.0,3.0,1.0,0.08382229673093043,1.5651582170806473,45740.0,1193.2173913043478 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,HDHPC,Himal Dolakha Hydropower Company Limited,237.0,251.1,233.2,249.3,249.3,237.0,12.300000000000011,,1002588.0,247106353.4,2315.0,17.900000000000006,7.552742616033757,5.1898734177215236,106741.4053563715,246.46849294027058 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,HDL,Himalayan Distillery Limited,1175.0,1185.0,1166.0,1167.9,1167.9,1175.5,-7.599999999999909,,68863.0,80576161.2,531.0,19.0,1.6170212765957446,-0.6465333900467809,151744.18305084747,1170.0936816577844 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,HEI,Himalayan Everest Insurance Limited,530.9,530.9,518.1,523.0,523.0,521.0,2.0,,5015.0,2646112.7,35.0,12.799999999999955,2.411000188359381,0.3838771593090211,75603.22,527.6396211365902 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,HEIP,Himalayan Everest Insurance Limited Promoter,340.1,340.1,340.0,340.0,340.0,343.1,-3.1000000000000227,,1854.0,630370.0,3.0,0.10000000000002274,0.0294031167303801,-0.9035266686097413,210123.33333333334,340.0053937432578 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,HFIN,Hotel Forest Inn Limited,764.2,824.2,764.2,824.2,824.2,749.3,74.90000000000009,,4160.0,3424796.0,416.0,60.0,7.851347814708191,9.99599626317898,8232.682692307691,823.2682692307692 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,HHL,Himalayan Hydropower Limited,390.0,408.0,385.0,398.0,398.0,389.0,9.0,,469961.0,187840737.8,1767.0,23.0,5.897435897435897,2.313624678663239,106304.8883984154,399.69431037894634 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,HIDCL,Hydorelectricity Investment and Development Company Ltd,275.0,280.0,275.0,277.0,277.0,277.0,0.0,,106753.0,29623857.7,364.0,5.0,1.8181818181818181,0.0,81384.22445054945,277.49906513165905 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,216.2,216.2,210.0,211.0,211.0,212.0,-1.0,,213039.0,44954161.7,368.0,6.199999999999989,2.8677150786308925,-0.4716981132075472,122158.04809782609,211.01376602406134 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,HIMSTAR,Him Star Urja Company Limited,990.0,990.0,951.7,975.0,975.0,995.0,-20.0,,10445.0,10148213.6,254.0,38.299999999999955,3.8686868686868636,-2.0100502512562812,39953.5968503937,971.5857922450933 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,935.0,936.0,909.0,924.9,924.9,925.0,-0.10000000000002274,,3692.0,3367943.7,25.0,27.0,2.8877005347593583,-0.01081081081081327,134717.74800000002,912.227437703142 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,HLI,Himalayan Life Insurance Limited,360.0,363.7,358.1,361.1,361.1,360.2,0.9000000000000341,,31746.0,11455039.3,367.0,5.599999999999966,1.555555555555546,0.2498611882287713,31212.64114441417,360.8340987840988 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,HLICF,HLI Large Cap Fund,9.23,9.4,9.06,9.4,9.4,9.23,0.16999999999999993,,2600.0,24102.5,16.0,0.33999999999999986,3.6836403033586116,1.8418201516793058,1506.40625,9.270192307692307 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,HPPL,Himalayan Power Partner Ltd.,398.0,405.9,395.0,405.9,405.9,402.0,3.8999999999999773,,87376.0,34851695.1,335.0,10.899999999999977,2.738693467336678,0.9701492537313376,104034.91074626867,398.87034311481415 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,HRL,Himalayan Reinsurance Limited,750.0,756.0,739.9,742.0,742.0,756.0,-14.0,,154179.0,115054937.8,1658.0,16.100000000000023,2.1466666666666696,-1.8518518518518516,69393.81049457178,746.2425998352564 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,HURJA,Himalaya Urja Bikas Company Limited,275.1,287.8,275.1,287.0,287.0,279.0,8.0,,385970.0,108906758.3,712.0,12.699999999999989,4.616503089785528,2.867383512544803,152958.9301966292,282.16379070912245 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,ICFC,ICFC Finance Limited,650.0,654.8,644.5,649.0,649.0,649.9,-0.8999999999999773,,5015.0,3247572.5,48.0,10.299999999999955,1.5846153846153777,-0.13848284351438334,67657.76041666667,647.5717846460618 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,ICFCD88,9% ICFC Finance Limited Debenture 2088,1170.0,1170.0,1170.0,1170.0,1170.0,1190.0,-20.0,,25.0,29250.0,1.0,0.0,0.0,-1.680672268907563,29250.0,1170.0 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,ICFCD89,8% ICFC Finance Limited Debenture 2089,1084.0,1091.5,1084.0,1087.8,1087.8,1091.0,-3.2000000000000455,,1176.0,1280593.7,51.0,7.5,0.6918819188191881,-0.29330889092576035,25109.68039215686,1088.9402210884352 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,IGI,IGI Prudential insurance Limited,450.0,450.0,440.0,443.0,443.0,449.8,-6.800000000000011,,6693.0,2961131.1,70.0,10.0,2.2222222222222223,-1.5117830146731905,42301.87285714286,442.4220977140296 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,IHL,Ingwa Hydropower Limited,479.0,479.5,472.4,472.4,472.4,473.2,-0.8000000000000114,,9295.0,4419088.0,70.0,7.100000000000023,1.4822546972860173,-0.1690617075232484,63129.828571428574,475.4263582571275 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,954.0,979.9,954.0,968.0,968.0,969.3,-1.2999999999999545,,2363.0,2271733.6,45.0,25.899999999999977,2.714884696016769,-0.1341174043123857,50482.96888888889,961.3768937790944 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,ILI,IME Life Insurance Company Limited,451.0,453.9,442.8,446.0,446.0,445.0,1.0,,18643.0,8324289.8,315.0,11.099999999999966,2.461197339246112,0.22471910112359553,26426.316825396825,446.5102075846162 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,JBBL,Jyoti Bikas Bank Limited,370.0,378.5,370.0,371.0,371.0,374.0,-3.0,,56117.0,21013306.9,230.0,8.5,2.2972972972972974,-0.8021390374331552,91362.20391304347,374.45527914892097 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1301.0,1328.0,1301.0,1307.0,1307.0,1317.0,-10.0,,9513.0,12433172.9,215.0,27.0,2.07532667179093,-0.759301442672741,57828.7111627907,1306.9665615473564 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,JFL,Janaki Finance Company Limited,425.0,432.9,425.0,425.0,425.0,422.6,2.3999999999999773,,5527.0,2356387.0,45.0,7.899999999999977,1.8588235294117592,0.567912920018925,52364.15555555555,426.34105301248417 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,JHAPA,Jhapa Energy Limited,1305.0,1331.0,1300.1,1309.0,1309.0,1320.0,-11.0,,10937.0,14346973.9,148.0,30.90000000000009,2.3678160919540296,-0.8333333333333334,96939.01283783784,1311.7832952363538 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,JOSHI,Joshi Hydropower Development Company Ltd,290.0,298.0,289.0,294.4,294.4,292.0,2.3999999999999773,,34192.0,10033115.1,158.0,9.0,3.103448275862069,0.8219178082191704,63500.72848101266,293.43457826392137 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1126.3,1167.0,1126.3,1145.0,1145.0,1136.4,8.599999999999909,,578.0,660864.9,12.0,40.700000000000045,3.6136020598419645,0.7567757831749303,55072.075000000004,1143.3648788927337 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,KBL,Kumari Bank Limited,232.9,232.9,227.0,229.0,229.0,230.8,-1.8000000000000114,,516887.0,118349444.7,1095.0,5.900000000000006,2.5332760841562925,-0.7798960138648229,108081.68465753425,228.96579852075988 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,KBSH,Kutheli Bukhari Small Hydropower Limited,1620.0,1681.0,1617.0,1681.0,1681.0,1650.0,31.0,,286.0,464630.0,13.0,64.0,3.950617283950617,1.8787878787878787,35740.769230769234,1624.5804195804196 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,KDBY,Kumari Dhanabriddhi Yojana,11.75,11.88,11.47,11.88,11.88,11.59,0.2900000000000009,,92913.0,1082445.1,78.0,0.41000000000000014,3.4893617021276606,2.5021570319240802,13877.501282051284,11.650093097844222 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,KDL,Kalinchowk Darshan Limited,859.0,872.1,859.0,872.1,872.1,872.0,0.10000000000002274,,2158.0,1874908.3,74.0,13.100000000000023,1.5250291036088501,0.011467889908259489,25336.59864864865,868.817562557924 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,KEF,Kumari Equity Fund,10.32,10.93,10.32,10.84,10.84,10.48,0.35999999999999943,,102355.0,1101513.4,64.0,0.6099999999999994,5.910852713178289,3.4351145038167887,17211.146875,10.761696057837916 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,KKHC,Khanikhola Hydropower Co. Ltd.,278.1,295.0,277.2,287.4,287.4,281.0,6.399999999999977,,243252.0,69752994.7,829.0,17.80000000000001,6.400575332614171,2.277580071174369,84141.12750301568,286.7519884728594 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,929.0,930.0,911.0,915.0,915.0,928.0,-13.0,,6480.0,5937371.3,52.0,19.0,2.045209903121636,-1.4008620689655173,114180.2173076923,916.2610030864197 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,KPCL,Kalika power Company Ltd,512.1,515.1,505.1,511.0,511.0,512.1,-1.1000000000000227,,17791.0,9100820.3,129.0,10.0,1.9527436047646944,-0.2148017965241208,70548.99457364342,511.5406834916531 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,KSBBL,Kamana Sewa Bikas Bank Limited,492.9,492.9,483.1,485.2,485.2,490.0,-4.800000000000011,,44855.0,21775361.2,92.0,9.799999999999955,1.9882329072834155,-0.9795918367346963,236688.70869565217,485.4611793557017 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,KSY,Kumari Sabal Yojana,9.45,9.5,9.3,9.5,9.5,9.64,-0.14000000000000057,,3624.0,34139.3,21.0,0.1999999999999993,2.116402116402109,-1.4522821576763543,1625.6809523809525,9.420336644591613 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,LBBL,Lumbini Bikas Bank Ltd.,498.9,500.0,492.0,496.0,496.0,498.0,-2.0,,38948.0,19258038.4,159.0,8.0,1.6035277610743637,-0.4016064257028112,121119.73836477987,494.4551299168121 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,LEC,Liberty Energy Company Limited,248.0,254.3,239.2,250.0,250.0,244.0,6.0,,425157.0,105893409.4,1109.0,15.100000000000023,6.088709677419364,2.459016393442623,95485.49089269612,249.06895429217914 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,LICN,Life Insurance Corporation (Nepal) Limited,849.6,849.6,829.0,830.0,830.0,833.0,-3.0,,4255.0,3545971.0,55.0,20.600000000000023,2.424670433145012,-0.36014405762304924,64472.2,833.365687426557 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,975.0,994.5,960.2,975.0,975.0,993.9,-18.899999999999977,,410.0,396333.6,13.0,34.299999999999955,3.5179487179487134,-1.9015997585270124,30487.199999999997,966.6673170731707 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,LSL,Laxmi Sunrise Bank Limited,214.0,220.0,214.0,215.5,215.5,218.1,-2.5999999999999943,,90743.0,19649216.9,278.0,6.0,2.803738317757009,-1.1921137093076544,70680.63633093525,216.5369989971678 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,LUK,Laxmi Unnati Kosh,9.86,10.05,9.86,10.05,10.05,9.85,0.20000000000000107,,4100.0,41168.0,3.0,0.19000000000000128,1.926977687626788,2.030456852791889,13722.666666666666,10.040975609756098 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,LVF2,Laxmi Value Fund 2,9.81,10.0,9.81,9.86,9.86,9.9,-0.040000000000000924,,2300.0,22716.5,20.0,0.1899999999999995,1.9367991845056012,-0.4040404040404133,1135.825,9.876739130434782 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,MABEL,Mabilung Energy Limited,705.1,729.0,697.0,700.0,700.0,717.0,-17.0,,13925.0,9855344.0,312.0,32.0,4.538363352715927,-2.3709902370990235,31587.641025641027,707.744631956912 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,MAKAR,Makar Jitumaya Suri Hydropower Limited,497.9,544.9,497.9,532.1,532.1,508.0,24.100000000000023,,97936.0,51832682.2,646.0,47.0,9.439646515364531,4.744094488188981,80236.35015479877,529.2505534226434 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,MANDU,Mandu Hydropower Limited,858.0,858.0,836.5,849.9,849.9,851.0,-1.1000000000000227,,1765.0,1488637.0,49.0,21.5,2.505827505827506,-0.12925969447708846,30380.34693877551,843.4203966005666 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,937.0,952.5,937.0,952.0,952.0,945.0,7.0,,1105.0,1048428.6,25.0,15.5,1.6542155816435433,0.7407407407407408,41937.144,948.8041628959276 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,300.0,307.1,300.0,303.1,303.1,305.9,-2.7999999999999545,,37235.0,11329483.4,349.0,7.100000000000023,2.3666666666666742,-0.9153318077803057,32462.703151862464,304.26973009265475 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,MBL,Machhapuchhre Bank Limited,252.0,253.0,248.8,252.0,252.0,252.5,-0.5,,136710.0,34200517.9,256.0,4.199999999999989,1.666666666666662,-0.19801980198019803,133595.773046875,250.16837027284032 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,MBLEF,MBL Equity Fund,10.18,10.31,10.18,10.21,10.21,10.21,0.0,,59800.0,615511.0,38.0,0.13000000000000078,1.2770137524558034,0.0,16197.657894736842,10.292826086956522 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,MCHL,Menchhiyam Hydropower Limited,383.0,413.0,383.0,410.0,410.0,376.1,33.89999999999998,,15833.0,6311910.3,177.0,30.0,7.83289817232376,9.013560223344848,35660.51016949152,398.65535906019073 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,MDB,Miteri Development Bank Limited,619.0,623.0,616.0,621.9,621.9,618.9,3.0,,4915.0,3035065.3,46.0,7.0,1.1308562197092082,0.48473097430925843,65979.68043478261,617.5107426246185 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,MEHL,Manakamana Engineering Hydropower Limited,424.0,435.0,424.0,432.0,432.0,432.0,0.0,,14235.0,6096005.4,120.0,11.0,2.5943396226415096,0.0,50800.045000000006,428.24063224446786 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,MEL,Modi Energy Limited,274.5,280.0,274.5,278.0,278.0,280.0,-2.0,,16731.0,4627166.2,233.0,5.5,2.0036429872495445,-0.7142857142857143,19859.082403433476,276.5624409778256 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,MEN,Mountain Energy Nepal Limited,591.0,601.0,591.0,599.0,599.0,598.0,1.0,,77712.0,46332674.3,296.0,10.0,1.6920473773265652,0.16722408026755853,156529.30506756756,596.2100357731109 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,MERO,Mero Microfinance Bittiya Sanstha Ltd.,750.0,755.8,741.0,747.0,747.0,750.0,-3.0,,4167.0,3105349.0,63.0,14.799999999999955,1.9733333333333274,-0.4,49291.25396825397,745.2241420686345 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,MFIL,Manjushree Finance Ltd.,813.4,897.7,813.4,839.0,839.0,830.0,9.0,,75417.0,62738350.3,286.0,84.30000000000007,10.363904597983781,1.0843373493975903,219364.8611888112,831.8860508903828 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,MHCL,Molung Hydropower Company Limited,358.0,374.0,358.0,371.0,371.0,365.0,6.0,,13462.0,4964534.4,141.0,16.0,4.4692737430167595,1.643835616438356,35209.46382978724,368.78134006834057 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,MHL,Mandakini Hydropower Limited,522.1,537.0,522.0,528.0,528.0,521.0,7.0,,16614.0,8807567.6,143.0,15.0,2.873012832790653,1.3435700575815739,61591.38181818181,530.1292644757433 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,MHNL,Mountain Hydro Nepal Limited,279.0,283.0,269.1,279.0,279.0,273.6,5.399999999999977,,32429.0,9089116.3,236.0,13.899999999999977,4.982078853046587,1.9736842105263073,38513.20466101695,280.27741527645014 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,MKCL,Muktinath Krishi Company Limited,1365.2,1365.2,1342.0,1356.5,1356.5,1356.2,0.2999999999999545,,2451.0,3325242.0,49.0,23.200000000000045,1.6993847055376532,0.022120631175339515,67862.08163265306,1356.6878824969401 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,MKHC,Maya Khola Hydropower Company Limited,342.0,351.5,340.0,344.7,344.7,338.0,6.699999999999989,,38501.0,13200043.8,235.0,11.5,3.3625730994152043,1.982248520710056,56170.39914893617,342.8493753409003 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,MKHL,Mai Khola Hydropower Limited,745.2,774.0,702.5,738.4,738.4,760.0,-21.600000000000023,,19145.0,13908646.4,181.0,71.5,9.594739667203434,-2.842105263157898,76843.3502762431,726.4897571167406 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,MKJC,Mailung Khola Jal Vidhyut Company Limited,529.0,529.0,512.2,518.0,518.0,520.0,-2.0,,13261.0,6936821.7,96.0,16.799999999999955,3.1758034026464945,-0.38461538461538464,72258.559375,523.0994419727019 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1291.0,1300.0,1287.0,1287.0,1287.0,1295.0,-8.0,,599.0,772509.0,21.0,13.0,1.0069713400464757,-0.6177606177606177,36786.142857142855,1289.6644407345575 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,MLBL,Mahalaxmi Bikas Bank Ltd.,378.0,381.5,375.1,375.4,375.4,377.2,-1.8000000000000114,,111714.0,42150519.4,194.0,6.399999999999977,1.693121693121687,-0.4772004241781579,217270.71855670103,377.3074046225182 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1415.0,1430.0,1381.8,1400.0,1400.0,1436.8,-36.799999999999955,,2686.0,3758348.0,70.0,48.200000000000045,3.4063604240282714,-2.5612472160356314,53690.68571428571,1399.2360387192853 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1820.0,1861.0,1820.0,1861.0,1861.0,1845.0,16.0,,805.0,1480311.8,24.0,41.0,2.2527472527472527,0.8672086720867209,61679.65833333333,1838.896645962733 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,MMF1,Mega Mutual Fund -1,9.51,9.79,9.32,9.41,9.41,9.68,-0.2699999999999996,,25393.0,241530.5,63.0,0.46999999999999886,4.942166140904299,-2.789256198347103,3833.8174603174602,9.511696136730595 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,537.0,544.0,537.0,538.1,538.1,535.0,3.1000000000000227,,5240.0,2827643.9,62.0,7.0,1.303538175046555,0.5794392523364529,45607.15967741935,539.6266984732824 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,MNBBL,Muktinath Bikas Bank Ltd.,386.0,386.0,378.0,379.0,379.0,381.0,-2.0,,36545.0,13870376.7,227.0,8.0,2.072538860103627,-0.5249343832020997,61102.98105726872,379.54239157203443 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,MNMF1,Muktinath Mutual Fund 1,9.72,9.95,9.72,9.86,9.86,9.9,-0.040000000000000924,,7750.0,76475.0,30.0,0.22999999999999865,2.366255144032908,-0.4040404040404133,2549.1666666666665,9.86774193548387 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,MPFL,Multipurpose Finance Company Limited,663.9,688.0,653.1,671.0,671.0,664.2,6.7999999999999545,,85211.0,57194526.1,258.0,34.89999999999998,5.256815785509863,1.0237880156579275,221684.20968992249,671.2105960498058 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,MSHL,Mid Solu Hydropower Limited,786.3,787.0,760.5,774.9,774.9,771.9,3.0,,433.0,334434.0,24.0,26.5,3.3702149306880327,0.388651379712398,13934.75,772.364896073903 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1290.7,1320.8,1290.7,1305.2,1305.2,1317.0,-11.799999999999955,,1212.0,1581507.2,45.0,30.09999999999991,2.3320678701479745,-0.8959757023538311,35144.60444444444,1304.8739273927392 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,NABBC,Narayani Development Bank Limited,1220.0,1220.0,1172.1,1173.0,1173.0,1199.6,-26.59999999999991,,7229.0,8520660.1,93.0,47.90000000000009,3.926229508196729,-2.2174058019339706,91620.00107526881,1178.677562595103 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,NABIL,Nabil Bank Limited,540.0,540.0,520.0,530.0,530.0,529.5,0.5,,51167.0,27168537.4,537.0,20.0,3.7037037037037033,0.09442870632672333,50593.17951582868,530.9777278323919 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,NABILD87,9% Nabil Debenture 2087,1145.0,1145.0,1145.0,1145.0,1145.0,1142.1,2.900000000000091,,25.0,28625.0,1.0,0.0,0.0,0.2539182208213021,28625.0,1145.0 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,792.0,796.0,781.0,791.7,791.7,792.0,-0.2999999999999545,,1550.0,1218718.6,31.0,15.0,1.893939393939394,-0.03787878787878214,39313.50322580645,786.2700645161291 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,NBF2,NABIL BALANCED FUND-2,10.0,10.2,10.0,10.01,10.01,10.0,0.009999999999999787,,44736.0,448605.0,17.0,0.1999999999999993,1.9999999999999927,0.09999999999999788,26388.529411764706,10.027829935622318 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,NBF3,Nabil Balanced Fund-3,9.81,10.0,9.81,9.97,9.97,10.0,-0.02999999999999936,,17100.0,170588.0,36.0,0.1899999999999995,1.9367991845056012,-0.2999999999999936,4738.555555555556,9.975906432748538 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,NBL,Nepal Bank Limited,279.4,282.4,277.5,278.0,278.0,279.4,-1.3999999999999773,,96704.0,27027997.4,348.0,4.899999999999977,1.7537580529706436,-0.501073729420178,77666.65919540229,279.4920313534083 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,NBLD85,Nabil Debenture 2085,1055.1,1055.1,1055.1,1055.1,1055.1,1053.0,2.099999999999909,,25.0,26377.5,1.0,0.0,0.0,0.1994301994301908,26377.5,1055.1 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,NBLD87,8.5% Nepal Bank Debenture 2087,1115.0,1115.0,1115.0,1115.0,1115.0,1113.0,2.0,,25.0,27875.0,1.0,0.0,0.0,0.17969451931716085,27875.0,1115.0 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1550.1,1579.9,1550.1,1579.9,1579.9,1572.0,7.900000000000091,,565.0,878779.0,28.0,29.800000000000182,1.9224566157022245,0.5025445292620923,31384.964285714286,1555.3610619469027 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,NFS,Nepal Finance Ltd.,626.0,626.0,615.0,617.0,617.0,619.7,-2.7000000000000455,,9531.0,5877586.7,108.0,11.0,1.7571884984025559,-0.4356946909795135,54422.099074074074,616.6810093379498 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,NGPL,Ngadi Group Power Ltd.,465.0,469.0,462.0,468.8,468.8,465.0,3.8000000000000114,,602653.0,280608813.9,874.0,7.0,1.5053763440860215,0.8172043010752713,321062.7161327231,465.6225288847811 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,NHDL,Nepal Hydro Developers Ltd.,641.0,655.0,641.0,655.0,655.0,640.0,15.0,,11203.0,7309235.8,59.0,14.0,2.1840873634945397,2.34375,123885.35254237287,652.4355797554226 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,NHPC,National Hydro Power Company Limited,313.0,334.5,310.8,331.2,331.2,310.5,20.69999999999999,,2854266.0,931941980.4,6269.0,23.69999999999999,7.571884984025555,6.6666666666666625,148658.79412984528,326.5084545028389 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1052.1,1052.1,1052.0,1052.0,1052.0,1053.7,-1.7000000000000455,,75.0,78902.6,2.0,0.09999999999990905,0.009504799923952957,-0.161336243712636,39451.3,1052.0346666666667 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,NIBLGF,NIBL Growth Fund,9.39,9.5,9.39,9.5,9.5,9.45,0.05000000000000071,,4500.0,42405.0,10.0,0.10999999999999943,1.171458998935031,0.5291005291005366,4240.5,9.423333333333334 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,NIBLSTF,NIBL Stable Fund,9.28,9.35,9.28,9.29,9.29,9.28,0.009999999999999787,,3800.0,35288.0,19.0,0.07000000000000028,0.7543103448275894,0.10775862068965288,1857.2631578947369,9.286315789473685 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,NIBSF2,NIBL Samriddhi Fund -2,9.41,9.53,9.34,9.45,9.45,9.47,-0.02000000000000135,,6731.0,63541.03,22.0,0.1899999999999995,2.019128586609984,-0.21119324181627613,2888.2286363636363,9.440057940870599 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,NICA,NIC Asia Bank Ltd.,363.0,372.0,363.0,370.0,370.0,369.1,0.8999999999999773,,70305.0,25821505.2,271.0,9.0,2.479338842975207,0.2438363587103704,95282.30701107011,367.2783614252187 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,NICAD2091,7% NIC ASIA Debenture 2091,1042.6,1055.0,1042.6,1050.1,1050.1,1043.9,6.199999999999818,,125.0,131317.5,5.0,12.400000000000091,1.1893343564166594,0.5939266213238642,26263.5,1050.54 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,NICBF,NIC Asia Balanced Fund,9.3,9.34,9.3,9.34,9.34,9.42,-0.08000000000000007,,200.0,1864.0,2.0,0.03999999999999915,0.4301075268817112,-0.8492569002123149,932.0,9.32 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,NICFC,NIC Asia Flexi CAP Fund,9.45,9.5,9.45,9.5,9.5,9.45,0.05000000000000071,,54826.0,519747.5,25.0,0.05000000000000071,0.5291005291005366,0.5291005291005366,20789.9,9.479945646226243 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,NICGF2,NIC ASIA Growth Fund-2,9.3,9.61,9.3,9.61,9.61,9.48,0.129999999999999,,3201.0,30264.48,25.0,0.3099999999999987,3.3333333333333193,1.3713080168776266,1210.5792,9.454695407685099 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,NICL,Nepal Insurance Co. Ltd.,508.9,508.9,500.5,501.1,501.1,502.5,-1.3999999999999773,,6567.0,3294871.9,75.0,8.399999999999977,1.65061898211829,-0.2786069651741248,43931.62533333333,501.7316735191107 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,610.0,615.0,600.1,608.0,608.0,615.0,-7.0,,10217.0,6184183.1,136.0,14.899999999999977,2.4426229508196684,-1.1382113821138211,45471.93455882353,605.2836546931584 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,NICSF,NIC Asia Select Fund 30,9.27,9.44,9.27,9.43,9.43,9.3,0.129999999999999,,9033.0,84993.91,16.0,0.16999999999999993,1.8338727076591146,1.3978494623655806,5312.119375,9.409267131628473 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,NIFRA,Nepal Infrastructure Bank Limited,269.9,271.0,266.0,267.8,267.8,269.0,-1.1999999999999886,,156458.0,42038782.3,765.0,5.0,1.8525379770285293,-0.4460966542750887,54952.656601307186,268.6905258919326 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,NIL,Neco Insurance Limited,630.1,640.0,626.0,640.0,640.0,635.0,5.0,,5887.0,3731879.9,46.0,14.0,2.2218695445167436,0.7874015748031495,81127.82391304348,633.918787158145 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,NIMB,Nepal Investment Mega Bank Limited,217.9,217.9,209.0,210.7,210.7,213.7,-3.0,,102396.0,21609023.2,411.0,8.900000000000006,4.084442404772834,-1.4038371548900328,52576.69878345499,211.0338606976835 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,164.0,164.0,157.8,160.8,160.8,163.3,-2.5,,1670.0,264403.6,10.0,6.199999999999989,3.780487804878042,-1.5309246785058173,26440.359999999997,158.32550898203593 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,NLG,NLG Insurance Company Ltd.,640.1,642.0,628.0,628.1,628.1,640.0,-11.899999999999977,,6811.0,4296229.2,94.0,14.0,2.1871582565224186,-1.8593749999999964,45704.56595744681,630.7780355307591 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,NLIC,Nepal Life Insurance Co. Ltd.,786.0,789.8,775.1,780.0,780.0,786.0,-6.0,,20786.0,16257691.3,202.0,14.699999999999932,1.8702290076335792,-0.7633587786259541,80483.6202970297,782.146218608679 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,NLICL,National Life Insurance Co. Ltd.,595.0,618.9,593.1,594.0,594.0,595.0,-1.0,,9412.0,5636959.4,64.0,25.799999999999955,4.336134453781505,-0.16806722689075632,88077.490625,598.9119634509137 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,NMB,NMB Bank Limited,252.0,254.0,248.4,248.4,248.4,251.0,-2.5999999999999943,,20999.0,5244161.0,122.0,5.599999999999994,2.2222222222222197,-1.035856573705177,42984.92622950819,249.73384446878424 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,NMB50,NMB 50,10.4,10.5,10.35,10.35,10.35,10.36,-0.009999999999999787,,1700.0,17770.0,3.0,0.15000000000000036,1.4423076923076956,-0.09652509652509447,5923.333333333333,10.452941176470588 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,NMBHF2,NMB Hybrid Fund L- II,9.98,9.99,9.82,9.85,9.85,9.99,-0.14000000000000057,,7700.0,75876.0,35.0,0.16999999999999993,1.7034068136272538,-1.4014014014014071,2167.885714285714,9.854025974025975 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,NMBMF,NMB Microfinance Bittiya Sanstha Ltd.,668.0,668.0,663.2,664.2,664.2,668.5,-4.2999999999999545,,1046.0,694935.2,13.0,4.7999999999999545,0.7185628742514902,-0.6432311144352961,53456.553846153845,664.3739961759081 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,NMFBS,National Laghubitta Bittiya Sanstha Limited,1150.0,1168.7,1146.0,1146.0,1146.0,1150.0,-4.0,,3037.0,3497079.3,46.0,22.700000000000045,1.9739130434782648,-0.34782608695652173,76023.46304347826,1151.491373065525 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,NMIC,Nepal Micro Insurance Company Limited,1218.0,1218.9,1185.0,1194.9,1194.9,1195.0,-0.09999999999990905,,8924.0,10691946.8,181.0,33.90000000000009,2.783251231527101,-0.008368200836812473,59071.52928176796,1198.1114746750336 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,624.3,638.7,624.3,635.0,635.0,632.0,3.0,,4571.0,2887570.5,63.0,14.400000000000091,2.3065833733781984,0.4746835443037975,45834.45238095238,631.7152701815795 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,NRIC,Nepal Reinsurance Company Limited,1040.0,1040.0,1006.0,1014.7,1014.7,1040.0,-25.299999999999955,,63825.0,64976318.7,677.0,34.0,3.2692307692307696,-2.4326923076923035,95976.83707533235,1018.0386792009401 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,NRM,Nepal Republic Media Limited,415.0,419.9,413.4,416.3,416.3,417.2,-0.8999999999999773,,12352.0,5145789.6,165.0,6.5,1.566265060240964,-0.2157238734419888,31186.603636363634,416.5956606217616 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,NRN,NRN Infrastructure and Development Limited,1615.0,1636.0,1608.0,1618.0,1618.0,1604.0,14.0,,126296.0,204945513.1,908.0,28.0,1.7337461300309598,0.8728179551122194,225710.91751101322,1622.7395412364604 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,NSIF2,NMB Sulav Investment Fund - 2,10.66,11.0,10.66,11.0,11.0,10.87,0.13000000000000078,,8400.0,90844.0,14.0,0.33999999999999986,3.189493433395871,1.1959521619135307,6488.857142857143,10.814761904761905 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,NSY,Nepal Life Samriddhi Lagani Yojana,9.53,9.88,9.35,9.88,9.88,9.72,0.16000000000000014,,16800.0,161260.0,65.0,0.5300000000000011,5.561385099685217,1.646090534979425,2480.923076923077,9.598809523809523 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,NTC,Nepal Doorsanchar Company Limited,870.4,887.3,869.9,870.0,870.0,880.0,-10.0,,12536.0,10992674.2,247.0,17.399999999999977,1.9990808823529387,-1.1363636363636365,44504.75384615384,876.8884971282705 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,700.0,700.0,687.0,694.8,694.8,694.0,0.7999999999999545,,2194.0,1514529.9,41.0,13.0,1.8571428571428572,0.11527377521613179,36939.75365853658,690.3053327256152 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,NWCL,Nepal Warehousing Company Limited ,820.0,860.0,820.0,854.0,854.0,829.7,24.299999999999955,,5651.0,4772874.3,86.0,40.0,4.878048780487805,2.928769434735441,55498.53837209302,844.6070253052557 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,NYADI,Nyadi Hydropower Limited,410.0,414.1,405.3,410.0,410.0,412.2,-2.1999999999999886,,5276.0,2161321.0,100.0,8.800000000000011,2.146341463414637,-0.5337214944201817,21613.21,409.6514404852161 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,OHL,Oriental Hotels Limited,707.0,714.0,700.0,701.0,701.0,714.9,-13.899999999999977,,6984.0,4898526.4,50.0,14.0,1.9801980198019802,-1.9443278780248954,97970.528,701.3926689576175 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,OMPL,Om Megashree Pharmaceuticals Limited,1255.0,1260.0,1240.9,1241.0,1241.0,1266.1,-25.09999999999991,,9195.0,11483905.9,200.0,19.09999999999991,1.5219123505976022,-1.982465839981037,57419.529500000004,1248.929407286569 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,PBD84,10.15% Prime Debenture 2084,1145.0,1145.0,1145.0,1145.0,1145.0,1145.0,0.0,,25.0,28625.0,1.0,0.0,0.0,0.0,28625.0,1145.0 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,PBD85,8.75 % Prime Debenture 2085,1067.9,1067.9,1067.9,1067.9,1067.9,1067.1,0.8000000000001819,,25.0,26697.5,1.0,0.0,0.0,0.07496954362292024,26697.5,1067.9 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,PCBL,Prime Commercial Bank Ltd.,246.0,249.8,243.0,245.5,245.5,247.5,-2.0,,65073.0,16012382.9,247.0,6.800000000000011,2.7642276422764276,-0.8080808080808081,64827.46113360324,246.06799901648918 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,PCIL,Palpa Cement Industries Limited,330.0,363.0,330.0,363.0,363.0,330.0,33.0,,410.0,147191.0,41.0,33.0,10.0,10.0,3590.0243902439024,359.00243902439024 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,PFL,Pokhara Finance Ltd.,395.5,400.0,390.5,393.0,393.0,396.0,-3.0,,6602.0,2609836.9,59.0,9.5,2.402022756005057,-0.7575757575757576,44234.52372881356,395.3100424113905 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,PHCL,Peoples Hydropower Company Limited,326.0,326.0,315.0,319.0,319.0,322.0,-3.0,,93493.0,29695148.3,447.0,11.0,3.374233128834356,-0.9316770186335404,66432.09910514542,317.61894794262673 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,PMHPL,Panchakanya Mai Hydropower Ltd,366.0,380.6,360.0,366.5,366.5,366.0,0.5,,37259.0,13563035.2,179.0,20.600000000000023,5.628415300546454,0.1366120218579235,75771.14636871508,364.02037628492445 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,PMLI,Prabhu Mahalaxmi Life Insurance Limited,481.0,487.7,477.0,482.0,482.0,485.0,-3.0,,7384.0,3559677.3,171.0,10.699999999999989,2.224532224532222,-0.6185567010309279,20816.826315789473,482.07980769230767 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,PPCL,Panchthar Power Compant Limited,399.1,421.0,399.1,415.0,415.0,407.0,8.0,,105458.0,43386886.6,208.0,21.899999999999977,5.487346529691801,1.9656019656019657,208590.80096153848,411.4138955792828 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,PPL,People's Power Limited,368.0,374.5,366.0,373.0,373.0,367.1,5.899999999999977,,61753.0,22877474.3,262.0,8.5,2.309782608695652,1.6071915009534123,87318.60419847329,370.4674153482422 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,PRIN,Prabhu Insurance Ltd.,690.0,696.0,689.1,694.0,694.0,695.3,-1.2999999999999545,,6305.0,4365552.7,51.0,6.899999999999977,0.9999999999999967,-0.18696965338702065,85599.0725490196,692.3953528945282 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,PROFL,Progressive Finance Limited,454.1,462.0,444.5,455.0,455.0,454.1,0.8999999999999773,,19065.0,8561343.2,126.0,17.5,3.8537767011671433,0.19819423034573383,67947.16825396825,449.0607500655651 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,PRSF,Prabhu Smart Fund,12.64,12.89,12.64,12.73,12.73,12.79,-0.05999999999999872,,56400.0,716764.0,23.0,0.25,1.9778481012658227,-0.46911649726347715,31163.652173913044,12.708581560283688 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,PRVU,Prabhu Bank Limited,208.0,212.7,208.0,209.0,209.0,211.0,-2.0,,86493.0,18135107.8,421.0,4.699999999999989,2.259615384615379,-0.9478672985781991,43076.26555819478,209.67139306071013 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,PSF,Prabhu Select Fund,12.0,12.18,12.0,12.18,12.18,12.2,-0.019999999999999574,,47435.0,572630.3,35.0,0.17999999999999972,1.4999999999999978,-0.16393442622950471,16360.865714285716,12.071894170970802 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,PURE,Pure Energy Limited,920.0,924.0,902.0,910.0,910.0,925.0,-15.0,,8067.0,7341669.3,156.0,22.0,2.391304347826087,-1.6216216216216217,47061.98269230769,910.0866865005578 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,RADHI,Radhi Bidyut Company Ltd,825.2,833.0,812.0,812.0,812.0,825.1,-13.100000000000023,,104467.0,85849822.2,318.0,21.0,2.5448376151236065,-1.5876863410495725,269967.9943396227,821.788911330851 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,RAWA,Rawa Energy Development Limited,680.0,695.0,661.0,670.0,670.0,669.0,1.0,,2042.0,1362178.0,43.0,34.0,5.0,0.14947683109118087,31678.558139534885,667.0803134182174 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,RBBF40,RBB Focus 40,9.56,9.73,9.5,9.6,9.6,9.6,0.0,,2200.0,21048.0,16.0,0.23000000000000043,2.405857740585778,0.0,1315.5,9.567272727272726 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,RBCL,Rastriya Beema Company Limited,15205.0,15550.0,15200.0,15550.0,15550.0,15251.0,299.0,,215.0,3299830.0,19.0,350.0,2.3018743834265045,1.960527178545669,173675.26315789475,15348.046511627907 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,RBCLPO,Rastriya Beema Company Limited Promoter Share,12600.0,12600.0,12600.0,12600.0,12600.0,12388.9,211.10000000000036,,20.0,252000.0,1.0,0.0,0.0,1.7039446601393213,252000.0,12600.0 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,RFPL,River Falls Power Limited,389.9,395.9,389.0,392.0,392.0,392.3,-0.30000000000001137,,77031.0,30207831.0,321.0,6.899999999999977,1.7696845344960188,-0.07647208768799678,94105.39252336448,392.1516142851579 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,RHGCL,Rapti Hydro And General Construction Limited,302.1,305.5,296.0,300.2,300.2,303.0,-2.8000000000000114,,60352.0,18108743.0,240.0,9.5,3.1446540880503147,-0.924092409240928,75453.09583333334,300.05207781018026 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,287.2,299.8,287.2,295.0,295.0,293.0,2.0,,49312.0,14593905.1,227.0,12.600000000000023,4.387186629526471,0.6825938566552902,64290.3308370044,295.9503792180402 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,RIDI,Ridi Power Company Limited,371.0,385.0,369.2,379.5,379.5,371.0,8.5,,1292336.0,491962986.4,2400.0,15.800000000000011,4.258760107816715,2.2911051212938007,204984.57766666665,380.67730559235366 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,RLEL,Ridge Line Energy Limited,872.6,941.0,872.6,941.0,941.0,855.5,85.5,,1960.0,1841999.0,196.0,68.39999999999998,7.838643135457252,9.994155464640562,9397.954081632653,939.7954081632653 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,RLFL,Reliance Finance Ltd.,467.0,467.0,448.0,455.5,455.5,457.9,-2.3999999999999773,,8357.0,3778244.2,63.0,19.0,4.068522483940043,-0.524131906529805,59972.130158730164,452.1053248773484 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,RMF1,RBB Mutual Fund 1,9.66,9.71,9.65,9.67,9.67,9.71,-0.040000000000000924,,10920.0,105784.4,14.0,0.0600000000000005,0.6211180124223654,-0.4119464469619044,7556.028571428571,9.687216117216117 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,RMF2,RBB Mutual Fund 2,10.03,10.4,10.03,10.4,10.4,10.22,0.17999999999999972,,198089.0,2059409.91,16.0,0.370000000000001,3.688933200398814,1.76125244618395,128713.119375,10.396387028053047 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,RNLI,Reliable Nepal Life Insurance Limited,465.1,473.5,465.1,466.0,466.0,468.0,-2.0,,9671.0,4514413.1,349.0,8.399999999999977,1.8060632122124225,-0.4273504273504274,12935.281088825213,466.79899700134416 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,705.0,705.0,690.0,702.0,702.0,703.1,-1.1000000000000227,,9170.0,6379436.4,93.0,15.0,2.127659574468085,-0.1564500071113672,68596.09032258065,695.6855398037078 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,RSML,Reliance Spinning Mills Limited,4775.4,5049.0,4611.0,4799.0,4799.0,4691.0,108.0,,94947.0,454439080.5,2155.0,438.0,9.172006533484106,2.302280963547218,210876.60348027843,4786.239486239691 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,RSY,Reliable Samriddhi Yojana,10.11,10.31,10.11,10.24,10.24,10.3,-0.0600000000000005,,38220.0,393255.8,39.0,0.20000000000000107,1.978239366963413,-0.5825242718446649,10083.482051282052,10.289267399267398 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,RURU,Ru Ru Jalbidhyut Pariyojana Limited,670.0,684.0,658.6,676.0,676.0,672.0,4.0,,20604.0,13864001.8,150.0,25.399999999999977,3.7910447761193997,0.5952380952380952,92426.67866666667,672.8791399728209 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SABBL,Salapa Bikas Bank Limited,1620.7,1699.0,1559.2,1610.0,1610.0,1589.0,21.0,,58338.0,95151687.9,1745.0,139.79999999999995,8.625902387857096,1.3215859030837005,54528.18790830946,1631.0413092666874 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SADBL,Shangrila Development Bank Ltd.,422.5,431.0,422.5,425.0,425.0,427.0,-2.0,,19442.0,8293088.5,124.0,8.5,2.0118343195266273,-0.468384074941452,66879.74596774194,426.55531838288243 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SAGAR,Sagar Distillery Limited,1920.0,1944.0,1900.0,1922.0,1922.0,1929.9,-7.900000000000091,,13507.0,25902187.1,214.0,44.0,2.2916666666666665,-0.4093476345924706,121038.25747663552,1917.6861701340047 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SAGF,Sanima Growth Fund,10.16,10.56,10.16,10.36,10.36,10.3,0.05999999999999872,,6800.0,70248.0,13.0,0.40000000000000036,3.9370078740157513,0.5825242718446477,5403.692307692308,10.330588235294117 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SAHAS,Sahas Urja Limited,622.1,634.0,622.1,623.5,623.5,622.1,1.3999999999999773,,76570.0,47812120.7,576.0,11.899999999999977,1.9128757434496027,0.2250442051117147,83007.15399305556,624.4236737625703 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SAIL,Shreenagar Agritech Industries Limited,1310.0,1310.0,1285.0,1296.0,1296.0,1320.0,-24.0,,97080.0,125973389.0,903.0,25.0,1.9083969465648856,-1.8181818181818181,139505.4141749723,1297.6245261639885 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SALICO,Sagarmatha Lumbini Insurance Co. Limited,615.0,615.0,606.0,607.0,607.0,614.9,-7.899999999999977,,17987.0,10914329.1,124.0,9.0,1.4634146341463417,-1.2847617498780253,88018.78306451613,606.7898537832879 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SANIMA,Sanima Bank Limited,351.0,354.0,350.0,350.0,350.0,351.9,-1.8999999999999773,,48496.0,17028653.5,181.0,4.0,1.1396011396011396,-0.5399261153736793,94080.95856353591,351.13521733751236 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SANVI,Sanvi Energy Limited,762.0,777.0,747.0,753.9,753.9,776.9,-23.0,,47082.0,35626581.3,472.0,30.0,3.937007874015748,-2.960483974771528,75480.04512711863,756.6921817255002 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SAPDBL,Saptakoshi Development Bank Ltd,870.0,875.0,837.9,858.0,858.0,879.0,-21.0,,36312.0,31063024.1,259.0,37.10000000000002,4.264367816091957,-2.3890784982935154,119934.45598455599,855.4478987662482 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SARBTM,Sarbottam Cement Limited,889.8,889.8,862.5,862.5,862.5,880.0,-17.5,,12919.0,11233133.4,94.0,27.299999999999955,3.0681051921780127,-1.9886363636363635,119501.41914893617,869.5048687978946 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SBCF,Sunrise Bluechip Fund,9.74,10.11,9.74,10.1,10.1,9.74,0.35999999999999943,,47660.0,466663.8,29.0,0.3699999999999992,3.7987679671457824,3.696098562628331,16091.855172413792,9.791519093579522 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SBD87,8.5% Sanima Debenture 2087,1078.2,1078.2,1078.0,1078.0,1078.0,1100.0,-22.0,,100.0,107807.5,3.0,0.20000000000004547,0.018549434242259827,-2.0,35935.833333333336,1078.075 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SBI,Nepal SBI Bank Limited,403.0,410.5,403.0,405.0,405.0,407.0,-2.0,,13821.0,5585008.3,85.0,7.5,1.8610421836228286,-0.4914004914004914,65705.98,404.09581795817957 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SBID2090,7% Nepal SBI Bank Debenture 2090,1060.0,1060.0,1060.0,1060.0,1060.0,1059.0,1.0,,25.0,26500.0,1.0,0.0,0.0,0.09442870632672333,26500.0,1060.0 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SBID83,10.25% Nepal SBI Bank Debenture 2083,1070.0,1075.0,1070.0,1075.0,1075.0,1085.0,-10.0,,250.0,268250.0,3.0,5.0,0.46728971962616817,-0.9216589861751152,89416.66666666667,1073.0 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SBL,Siddhartha Bank Limited,395.0,396.0,389.7,392.0,392.0,393.0,-1.0,,74863.0,29264493.4,243.0,6.300000000000011,1.5949367088607624,-0.2544529262086514,120430.01399176953,390.90730267288245 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SBLD2091,7.25% SBL Debenture 2091,1070.0,1070.0,1070.0,1070.0,1070.0,1069.0,1.0,,100.0,107000.0,1.0,0.0,0.0,0.09354536950420954,107000.0,1070.0 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SCB,Standard Chartered Bank Limited,655.0,657.6,648.0,651.0,651.0,655.5,-4.5,,8316.0,5434561.8,123.0,9.600000000000023,1.4656488549618354,-0.6864988558352403,44183.42926829268,653.50670995671 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SEF,Siddhartha Equity Fund,9.72,9.72,9.72,9.72,9.72,9.9,-0.17999999999999972,,185.0,1798.2,1.0,0.0,0.0,-1.8181818181818152,1798.2,9.72 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SFCL,Samriddhi Finance Company Limited,395.0,410.9,395.0,397.0,397.0,397.0,0.0,,5910.0,2342193.1,56.0,15.899999999999977,4.025316455696197,0.0,41824.87678571429,396.31016920473775 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SFEF,Sunrise Focused Equity Fund,10.05,10.1,10.05,10.1,10.1,10.05,0.049999999999998934,,2600.0,26197.0,12.0,0.049999999999998934,0.49751243781093457,0.49751243781093457,2183.0833333333335,10.07576923076923 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SFMF,Sunrise First Mutual Fund,10.7,10.8,10.7,10.72,10.72,10.71,0.009999999999999787,,1225.0,13184.25,6.0,0.10000000000000142,0.9345794392523498,0.09337068160597373,2197.375,10.76265306122449 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SGHC,Swet-Ganga Hydropower & Construction Limited ,407.0,407.0,397.0,398.1,398.1,408.7,-10.599999999999966,,66654.0,26730450.0,361.0,10.0,2.457002457002457,-2.593589429899674,74045.567867036,401.03294625978936 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SGIC,Sanima GIC Insurance Limited,487.0,496.0,487.0,493.9,493.9,495.7,-1.8000000000000114,,14010.0,6882808.9,117.0,9.0,1.8480492813141685,-0.363122856566474,58827.4264957265,491.27829407566026 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SHEL,Singati Hydro Energy Limited,325.1,333.0,325.1,329.0,329.0,329.0,0.0,,170408.0,56195601.5,647.0,7.899999999999977,2.430021531836351,0.0,86855.64374034003,329.77091157692126 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SHINE,Shine Resunga Development Bank Ltd.,408.0,415.0,408.0,413.0,413.0,413.0,0.0,,13327.0,5502634.4,89.0,7.0,1.715686274509804,0.0,61827.35280898877,412.89370450964213 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SHINED,Shine Resunga Debenture,1120.0,1120.0,1120.0,1120.0,1120.0,1125.0,-5.0,,10.0,11200.0,1.0,0.0,0.0,-0.4444444444444444,11200.0,1120.0 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SHIVM,SHIVAM CEMENTS LTD,687.5,692.9,683.2,688.0,688.0,685.0,3.0,,275103.0,189239091.7,951.0,9.699999999999932,1.410909090909081,0.43795620437956206,198989.58117770767,687.884507620782 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SHL,Soaltee Hotel Limited,500.1,509.0,500.0,508.0,508.0,501.0,7.0,,38220.0,19328074.6,148.0,9.0,1.7996400719856027,1.3972055888223553,130595.09864864867,505.7057718472005 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1550.0,1550.0,1534.0,1545.0,1545.0,1551.0,-6.0,,530.0,816915.0,13.0,16.0,1.032258064516129,-0.3868471953578337,62839.61538461538,1541.3490566037735 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SHPC,Sanima Mai Hydropower Ltd.,530.0,533.8,523.7,528.9,528.9,530.0,-1.1000000000000227,,81688.0,43141081.9,266.0,10.099999999999909,1.9056603773584733,-0.20754716981132507,162184.51842105263,528.1201877876799 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SICL,Shikhar Insurance Co. Ltd.,640.0,640.0,629.0,634.0,634.0,639.3,-5.2999999999999545,,7746.0,4901808.7,66.0,11.0,1.7187500000000002,-0.8290317534803622,74269.8287878788,632.8180609346759 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SIFC,Shree Investment Finance Co. Ltd.,556.1,556.2,545.3,556.0,556.0,564.9,-8.899999999999977,,7215.0,3992096.9,44.0,10.900000000000091,1.9600791224600054,-1.5755000885112371,90729.47499999999,553.3051836451837 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SIGS2,Siddhartha Investment Growth Scheme - 2,10.07,10.07,10.07,10.07,10.07,10.06,0.009999999999999787,,100.0,1007.0,1.0,0.0,0.0,0.09940357852882492,1007.0,10.07 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SIGS3,Siddhartha Investment Growth Scheme 3,10.26,10.61,10.26,10.5,10.5,10.38,0.11999999999999922,,11100.0,116045.0,15.0,0.34999999999999964,3.4113060428849864,1.156069364161842,7736.333333333333,10.454504504504504 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SIKLES,Sikles Hydropower Limited,615.0,618.9,605.2,611.2,611.2,613.0,-1.7999999999999545,,10361.0,6345375.9,96.0,13.699999999999932,2.2276422764227535,-0.2936378466557838,66097.66562500001,612.4289064762089 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SINDU,Sindhu Bikash Bank Ltd,750.1,774.8,735.1,758.2,758.2,761.0,-2.7999999999999545,,18978.0,14275649.2,214.0,39.69999999999993,5.292627649646704,-0.36793692509854853,66708.64112149533,752.2209505743492 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SIPD,Shikhar power Development Limited,312.1,343.9,312.1,343.9,343.9,312.7,31.19999999999999,,230.0,77502.0,23.0,31.799999999999955,10.189041973726354,9.977614326830825,3369.6521739130435,336.96521739130435 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,312.2,336.0,312.2,324.5,324.5,318.2,6.300000000000011,,41652.0,13630183.0,245.0,23.80000000000001,7.6233183856502285,1.9798868636077975,55633.4,327.23958033227694 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SJLIC,SuryaJyoti Life Insurance Company Limited,440.0,448.4,440.0,445.0,445.0,445.0,0.0,,23952.0,10635983.3,205.0,8.399999999999977,1.909090909090904,0.0,51882.84536585366,444.054078991316 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,774.0,778.0,770.0,772.0,772.0,774.0,-2.0,,10189.0,7877599.0,122.0,8.0,1.03359173126615,-0.2583979328165375,64570.483606557376,773.1474138777113 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SKHEL,Suryakunda Hydro Electric Limited,826.4,891.2,826.4,891.2,891.2,810.2,81.0,,1050.0,934170.0,105.0,64.80000000000007,7.841239109390134,9.997531473710195,8896.857142857143,889.6857142857143 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SKHL,Super Khudi Hydropower Limited,1055.8,1138.6,1055.8,1138.6,1138.6,1035.1,103.5,,50391.0,56884333.4,4281.0,82.79999999999995,7.842394392877434,9.999033909767173,13287.627516935296,1128.8589906927823 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,816.3,847.0,816.3,832.2,832.2,831.0,1.2000000000000455,,4029.0,3363568.4,89.0,30.700000000000045,3.7608722283474267,0.14440433212996936,37792.90337078652,834.8395135269297 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1348.0,1348.0,1253.0,1322.9,1322.9,1323.0,-0.09999999999990905,,5049.0,6483853.2,76.0,95.0,7.047477744807122,-0.007558578987143542,85313.85789473685,1284.1856209150328 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SLCF,Sanima Large Cap Fund,9.8,10.05,9.8,10.05,10.05,9.96,0.08999999999999986,,4000.0,39905.8,13.0,0.25,2.551020408163265,0.9036144578313239,3069.6769230769232,9.976450000000002 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,790.0,799.0,786.1,788.0,788.0,791.5,-3.5,,3629.0,2870146.4,92.0,12.899999999999977,1.6329113924050602,-0.4421983575489577,31197.24347826087,790.8918159272527 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SMB,Support Microfinance Bittiya Sanstha Ltd.,1836.0,1836.0,1803.6,1811.0,1811.0,1836.0,-25.0,,486.0,880909.0,12.0,32.40000000000009,1.764705882352946,-1.3616557734204793,73409.08333333333,1812.5699588477366 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1703.1,1736.0,1702.0,1734.0,1734.0,1735.0,-1.0,,344.0,589924.0,15.0,34.0,1.9963595795901592,-0.05763688760806917,39328.26666666667,1714.8953488372092 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SMH,Super Mai Hydropower Limited,603.5,615.0,600.0,600.0,600.0,610.0,-10.0,,26482.0,15964929.4,191.0,15.0,2.4855012427506216,-1.639344262295082,83586.01780104713,602.8596556151348 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SMHL,Super Madi Hydropower Limited,510.0,511.0,504.0,505.0,505.0,505.0,0.0,,86610.0,43902949.6,358.0,7.0,1.3725490196078431,0.0,122633.9374301676,506.90393257129665 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SMJC,Sagarmatha Jalabidhyut Company Limited,511.9,511.9,495.1,499.4,499.4,501.9,-2.5,,34014.0,16956983.1,259.0,16.799999999999955,3.2818909943348227,-0.49810719266786213,65470.97722007723,498.5295201975658 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,870.1,875.0,855.0,860.0,860.0,878.9,-18.899999999999977,,3757.0,3241376.9,50.0,20.0,2.2985863693828295,-2.150415291842073,64827.538,862.756694170881 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SNLI,Sun Nepal Life Insurance Company Limited,466.0,466.0,457.1,458.2,458.2,464.0,-5.800000000000011,,18982.0,8732070.3,381.0,8.899999999999977,1.9098712446351882,-1.2500000000000024,22918.819685039372,460.0184543251502 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SOHL,Solu Hydropower Limited,770.0,787.0,735.0,752.1,752.1,769.0,-16.899999999999977,,384582.0,292975067.6,13919.0,52.0,6.753246753246753,-2.197659297789334,21048.571564049143,761.8013001128498 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SONA,Sonapur Minerals And Oil Limited,451.5,465.3,451.1,457.0,457.0,460.3,-3.3000000000000114,,69791.0,32089759.8,466.0,14.199999999999989,3.145071982281282,-0.716923745383448,68862.14549356223,459.7979653536989 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SPC,Samling Power Company Limited,487.3,505.0,487.3,497.0,497.0,497.0,0.0,,5331.0,2627779.9,61.0,17.69999999999999,3.6322593884670606,0.0,43078.35901639344,492.92438566873005 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SPDL,Synergy Power Development Ltd.,427.1,427.1,414.1,425.0,425.0,418.8,6.199999999999989,,85380.0,36049331.8,263.0,13.0,3.0437836572231327,1.4804202483285551,137069.70266159694,422.22220426329346 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SPHL,Sayapatri Hydropower Limited,528.1,551.9,528.1,534.0,534.0,538.5,-4.5,,7198.0,3888224.2,76.0,23.799999999999955,4.5067222117023205,-0.8356545961002786,51160.84473684211,540.1811892192276 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SPIL,Siddhartha Premier Insurance Limited,705.7,754.0,705.7,754.0,754.0,720.0,34.0,,5842.0,4223679.7,50.0,48.299999999999955,6.844268102593164,4.722222222222222,84473.594,722.9852276617597 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SPL,Shuvam Power Limited,711.0,745.4,711.0,725.0,725.0,724.9,0.10000000000002274,,3950.0,2859936.6,62.0,34.39999999999998,4.83825597749648,0.01379500620775593,46128.00967741936,724.034582278481 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SRLI,Sanima Reliance Life Insurance Limited,402.0,405.9,400.0,400.2,400.2,402.0,-1.8000000000000114,,37872.0,15290721.7,257.0,5.899999999999977,1.4676616915422829,-0.44776119402985354,59496.97159533074,403.74740441487114 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SSHL,Shiva Shree Hydropower Ltd,223.3,228.0,222.0,227.0,227.0,223.3,3.6999999999999886,,403448.0,91206161.6,1100.0,6.0,2.6869682042095833,1.656963725929238,82914.69236363636,226.06670896868988 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,STC,Salt Trading Corporation,5677.0,5795.0,5677.0,5720.0,5720.0,5790.0,-70.0,,2752.0,15893771.0,33.0,118.0,2.0785626211026953,-1.2089810017271159,481629.42424242425,5775.352834302325 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2700.0,2700.0,2650.1,2658.0,2658.0,2700.0,-42.0,,310.0,824566.0,23.0,49.90000000000009,1.8481481481481516,-1.5555555555555556,35850.69565217391,2659.8903225806453 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,747.0,747.0,738.1,738.1,738.1,750.0,-11.899999999999977,,4597.0,3405857.7,55.0,8.899999999999977,1.1914323962516702,-1.5866666666666636,61924.685454545455,740.887035022841 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,702.0,702.0,676.0,676.0,676.0,688.8,-12.799999999999955,,5422.0,3677289.0,66.0,26.0,3.7037037037037033,-1.858304297328681,55716.5,678.2163408336407 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,SYPNL,SY Panel Nepal Limited,1849.0,1860.0,1820.0,1841.0,1841.0,1849.0,-8.0,,174910.0,320898520.5,1968.0,40.0,2.1633315305570577,-0.4326663061114116,163058.1913109756,1834.6493653879138 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,TAMOR,Sanima Middle Tamor Hydropower Limited,452.5,459.0,449.0,454.0,454.0,443.7,10.300000000000011,,97040.0,43988740.0,546.0,10.0,2.209944751381215,2.321388325445123,80565.45787545787,453.30523495465786 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,TPC,Terhathum Power Company Limited,386.1,397.0,385.0,390.0,390.0,392.6,-2.6000000000000227,,52581.0,20518194.5,206.0,12.0,3.108003108003108,-0.6622516556291448,99602.8859223301,390.22069759038436 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,TRH,Taragaon Regency Hotel Limited,760.0,760.0,750.4,755.9,755.9,765.0,-9.100000000000023,,664.0,501025.9,9.0,9.600000000000023,1.263157894736845,-1.1895424836601336,55669.544444444444,754.5570783132531 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,TSHL,Three Star Hydropower Limited,690.0,697.0,677.1,682.0,682.0,695.0,-13.0,,3760.0,2575856.5,72.0,19.899999999999977,2.8840579710144896,-1.870503597122302,35775.78472222222,685.0682180851064 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,TTL,Trade Tower Limited,860.1,879.8,855.0,860.0,860.0,870.0,-10.0,,27952.0,24186721.0,504.0,24.799999999999955,2.883385652831061,-1.1494252873563218,47989.52579365079,865.2948268460218 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,TVCL,Trishuli Jal Vidhyut Company Limited ,578.0,606.0,566.5,581.0,581.0,584.0,-3.0,,12244.0,7107913.8,103.0,39.5,6.833910034602077,-0.5136986301369862,69008.87184466019,580.5221986278993 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,UAIL,United Ajod Insurance Limited,457.0,469.2,456.0,467.9,467.9,466.0,1.8999999999999773,,10140.0,4690690.2,119.0,13.199999999999989,2.8884026258205666,0.40772532188840716,39417.56470588235,462.59272189349116 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,UHEWA,Upper Hewakhola Hydropower Company Limited,595.0,599.0,592.8,599.0,599.0,599.0,0.0,,11120.0,6632905.2,108.0,6.2000000000000455,1.0420168067226967,0.0,61415.78888888889,596.4842805755396 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,3008.6,3290.0,2948.5,3290.0,3290.0,3070.0,220.0,,6052.0,18228445.8,174.0,341.5,11.350794389417004,7.166123778501629,104761.1827586207,3011.9705551883676 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,ULHC,Upper Lohore Khola Hydropower Company Limited,530.0,540.0,526.0,537.0,537.0,530.0,7.0,,47431.0,25267714.7,215.0,14.0,2.6415094339622645,1.3207547169811322,117524.25441860464,532.7257426577554 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,UMHL,United Modi Hydropower Ltd.,630.0,649.0,630.0,639.0,639.0,637.5,1.5,,75651.0,47880832.9,353.0,19.0,3.015873015873016,0.2352941176470588,135639.75325779038,632.9173824536358 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,UMRH,United IDI Mardi RB Hydropower Limited.,540.2,554.0,540.2,550.1,550.1,543.1,7.0,,31413.0,17315352.9,118.0,13.799999999999955,2.554609403924464,1.288897072362364,146740.2788135593,551.2161493649126 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,UNHPL,Union Hydropower Limited,530.0,530.0,512.0,521.0,521.0,525.0,-4.0,,77259.0,39859204.5,242.0,18.0,3.3962264150943398,-0.7619047619047619,164707.45661157026,515.9166504873218 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,UNL,Unilever Nepal Limited,46900.0,46900.0,46600.0,46700.0,46700.0,47100.0,-400.0,,70.0,3270000.0,7.0,300.0,0.6396588486140725,-0.8492569002123143,467142.85714285716,46714.28571428572 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1578.0,1585.0,1550.0,1552.0,1552.0,1610.0,-58.0,,3574.0,5601779.9,106.0,35.0,2.2179974651457544,-3.602484472049689,52846.98018867925,1567.3698656966985 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,UPCL,UNIVERSAL POWER COMPANY LTD,385.0,395.0,385.0,392.0,392.0,385.0,7.0,,129904.0,50920225.0,503.0,10.0,2.5974025974025974,1.8181818181818181,101233.05168986083,391.98350320236483 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,UPPER,Upper Tamakoshi Hydropower Ltd,213.0,217.2,209.5,217.0,217.0,213.0,4.0,,362753.0,78143198.1,1369.0,7.699999999999989,3.6150234741783986,1.8779342723004695,57080.49532505478,215.41709675729766 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,USHEC,Upper Solu Hydro Electric Company Limited,510.0,515.0,500.1,507.0,507.0,507.5,-0.5,,15556.0,7896031.3,135.0,14.899999999999977,2.921568627450976,-0.09852216748768472,58489.12074074074,507.5875096425816 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,USHL,Upper Syange Hydropower Limited,710.0,711.0,690.0,698.0,698.0,700.0,-2.0,,997.0,693803.8,26.0,21.0,2.9577464788732395,-0.2857142857142857,26684.761538461542,695.8914744232699 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1387.0,1400.0,1355.0,1387.7,1387.7,1387.0,0.7000000000000455,,3182.0,4358218.2,64.0,45.0,3.2444124008651762,0.05046863734679491,68097.159375,1369.6474544311754 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,765.4,780.0,765.4,780.0,780.0,781.0,-1.0,,4685.0,3614085.1,299.0,14.600000000000023,1.907499346746802,-0.12804097311139565,12087.241137123747,771.4162433297759 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,VLUCL,Vision Lumbini Urja Company Limited ,527.6,545.0,522.0,540.0,540.0,538.0,2.0,,6771.0,3631697.2,89.0,23.0,4.359363153904472,0.37174721189591076,40805.58651685393,536.3605375867671 +2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1510.0,1542.0,1510.0,1515.2,1515.2,1514.0,1.2000000000000455,,468.0,712434.4,20.0,32.0,2.119205298013245,0.07926023778071635,35621.72,1522.2957264957265 From 8592902728f12256988ccb25b7d0e43fe7cfabbe Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Tue, 14 Apr 2026 08:45:26 +0000 Subject: [PATCH 8/9] Update market data (2026-04-14 14:30:16 NPT) [run:24389684104-1] --- .../2026/04/market_summary_2026-04-13.csv | 1 + data/nepse/2026/04/today_price_2026-04-13.csv | 342 ++++++++++++++++++ 2 files changed, 343 insertions(+) diff --git a/data/nepse/2026/04/market_summary_2026-04-13.csv b/data/nepse/2026/04/market_summary_2026-04-13.csv index aafea0f..5a5907c 100644 --- a/data/nepse/2026/04/market_summary_2026-04-13.csv +++ b/data/nepse/2026/04/market_summary_2026-04-13.csv @@ -15,3 +15,4 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-04-14T07:15:27+00:00,2026-04-14T13:00:27+05:45,2026-04-14,13:00:27,1776150927,1,7,13,CLOSE,,,,,,,,,, 2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,CLOSE,,,,,,,,,, 2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,CLOSE,,,,,,,,,, +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,CLOSE,,,,,,,,,, diff --git a/data/nepse/2026/04/today_price_2026-04-13.csv b/data/nepse/2026/04/today_price_2026-04-13.csv index 23732a4..b5fa38c 100644 --- a/data/nepse/2026/04/today_price_2026-04-13.csv +++ b/data/nepse/2026/04/today_price_2026-04-13.csv @@ -5003,3 +5003,345 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,765.4,780.0,765.4,780.0,780.0,781.0,-1.0,,4685.0,3614085.1,299.0,14.600000000000023,1.907499346746802,-0.12804097311139565,12087.241137123747,771.4162433297759 2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,VLUCL,Vision Lumbini Urja Company Limited ,527.6,545.0,522.0,540.0,540.0,538.0,2.0,,6771.0,3631697.2,89.0,23.0,4.359363153904472,0.37174721189591076,40805.58651685393,536.3605375867671 2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,nepse_official,CLOSE,2026-04-13,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1510.0,1542.0,1510.0,1515.2,1515.2,1514.0,1.2000000000000455,,468.0,712434.4,20.0,32.0,2.119205298013245,0.07926023778071635,35621.72,1522.2957264957265 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,980.0,1000.0,980.0,996.9,996.9,998.0,-1.1000000000000227,,1637.0,1611839.2,44.0,20.0,2.0408163265306123,-0.1102204408817658,36632.70909090909,984.6299328039096 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,ADBL,Agricultural Development Bank Limited,317.0,318.0,313.1,315.3,315.3,316.5,-1.1999999999999886,,60185.0,18980234.6,204.0,4.899999999999977,1.5457413249211285,-0.37914691943127604,93040.36568627451,315.3648683226718 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,ADBLD83,10.35% Agricultural Bank Debenture 2083,1056.9,1056.9,1056.9,1056.9,1056.9,1055.0,1.900000000000091,,50.0,52845.0,1.0,0.0,0.0,0.18009478672986642,52845.0,1056.9 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,AHL,Asian Hydropower Limited,525.3,568.0,515.1,550.2,550.2,536.0,14.200000000000045,,14939.0,7998197.7,162.0,52.89999999999998,10.070435941366835,2.649253731343292,49371.59074074074,535.3904344333623 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,AHPC,Arun Valley Hydropower Development Co. Ltd.,295.8,295.8,288.0,290.3,290.3,290.0,0.30000000000001137,,123539.0,35991002.3,530.0,7.800000000000011,2.6369168356998007,0.10344827586207289,67907.55150943395,291.3331199054549 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,406.0,411.0,399.0,401.6,401.6,406.0,-4.399999999999977,,963143.0,388142142.6,1230.0,12.0,2.955665024630542,-1.0837438423645265,315562.71756097564,402.9953419170362 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,AKPL,Arun Kabeli Power Ltd.,275.0,281.0,272.0,278.0,278.0,276.0,2.0,,158325.0,43893341.5,477.0,9.0,3.272727272727273,0.7246376811594203,92019.58385744235,277.2356955629244 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1138.7,1184.6,1128.5,1147.9,1147.9,1161.9,-14.0,,16795.0,19195512.0,261.0,56.09999999999991,4.926670764907342,-1.2049229709957827,73546.02298850575,1142.9301577850551 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,ALICL,Asian Life Insurance Co. Limited,461.0,469.6,460.3,463.8,463.8,469.8,-6.0,,14887.0,6875027.6,111.0,9.300000000000011,2.017353579175708,-1.2771392081736908,61937.18558558558,461.814173439914 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,6240.8,6492.0,6240.8,6465.0,6465.0,6368.1,96.89999999999964,,492.0,3125051.2,48.0,251.19999999999982,4.0251249839764105,1.5216469590615667,65105.23333333334,6351.730081300813 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,API,Api Power Company Ltd.,351.0,354.0,345.0,348.2,348.2,351.0,-2.8000000000000114,,382840.0,133726246.8,920.0,9.0,2.564102564102564,-0.797720797720801,145354.61608695652,349.3006133110438 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1174.8,1198.0,1160.0,1163.1,1163.1,1198.7,-35.600000000000136,,6895.0,8089782.3,116.0,38.0,3.234593122233572,-2.9698840410444762,69739.5025862069,1173.2824220449602 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,BANDIPUR,Bandipur Cablecar and Tourism Limited,900.0,910.0,884.2,889.0,889.0,902.1,-13.100000000000023,,56402.0,50351646.2,1041.0,25.799999999999955,2.8666666666666614,-1.4521671655027184,48368.536215177715,892.7280273749159 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,BARUN,Barun Hydropower Co. Ltd.,375.1,375.1,367.0,369.9,369.9,367.8,2.099999999999966,,103996.0,38422381.6,305.0,8.100000000000023,2.159424153559057,0.5709624796084736,125975.02163934427,369.46018693026656 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,BBC,Bishal Bazar Company Limited,4775.0,4931.0,4775.0,4851.1,4851.1,4857.0,-5.899999999999636,,472.0,2300885.9,37.0,156.0,3.2670157068062826,-0.12147416100472795,62186.105405405404,4874.7582627118645 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,BEDC,Bhugol Energy Development Company Limited,459.8,467.0,442.1,464.0,464.0,450.8,13.199999999999989,,21661.0,9877968.8,217.0,24.899999999999977,5.415397999130051,2.928127772848267,45520.5935483871,456.0255205207516 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,BFC,Best Finance Company Ltd.,468.0,470.0,465.0,465.7,465.7,470.0,-4.300000000000011,,12162.0,5683807.9,113.0,5.0,1.0683760683760684,-0.914893617021279,50299.184955752215,467.34154744285485 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,BGWT,Bhagawati Hydropower Development Company Limited,731.0,753.0,730.0,753.0,753.0,733.0,20.0,,4454.0,3282273.2,60.0,23.0,3.146374829001368,2.728512960436562,54704.55333333334,736.9270767849125 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,BHCL,Bikash Hydropower Company Limited,561.1,568.7,550.0,557.0,557.0,562.0,-5.0,,33162.0,18427215.6,533.0,18.700000000000045,3.332739262163615,-0.8896797153024912,34572.63714821764,555.6726252940113 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,BHDC,Bindhyabasini Hydropower Development Company Limited,485.0,493.6,470.0,488.8,488.8,475.8,13.0,,118691.0,57582530.8,392.0,23.600000000000023,4.865979381443304,2.73224043715847,146894.2112244898,485.14656376641864 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,BHL,Balephi Hydropower Limited,230.0,232.9,226.0,231.1,231.1,230.0,1.0999999999999943,,338493.0,77906711.7,1059.0,6.900000000000006,3.000000000000002,0.47826086956521496,73566.3,230.1575267435368 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,BHPL,Barahi Hydropower Public Limited,569.9,569.9,555.0,559.9,559.9,560.0,-0.10000000000002274,,8213.0,4584414.5,76.0,14.899999999999977,2.614493770836985,-0.01785714285714692,60321.24342105263,558.1900036527456 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,BJHL,Bhujung Hydropower Limited,1168.0,1305.0,1097.6,1240.0,1240.0,1191.8,48.200000000000045,,85733.0,104278929.3,3647.0,207.4000000000001,17.7568493150685,4.044302735358285,28593.070825335893,1216.321944875369 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,350.0,357.0,350.0,353.0,353.0,350.0,3.0,,16199.0,5721784.7,120.0,7.0,2.0,0.8571428571428572,47681.53916666667,353.2183900240756 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,BNL,Bottlers Nepal (Balaju) Limited,15620.0,15620.0,15620.0,15620.0,15620.0,15369.0,251.0,,20.0,312400.0,1.0,0.0,0.0,1.633157655019845,312400.0,15620.0 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,BNT,Bottlers Nepal (Terai) Limited,11800.0,11800.0,11800.0,11800.0,11800.0,11800.0,0.0,,10.0,118000.0,1.0,0.0,0.0,0.0,118000.0,11800.0 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,BPCL,Butwal Power Company Limited,737.4,737.4,710.2,714.9,714.9,723.0,-8.100000000000023,,25403.0,18157061.6,150.0,27.199999999999932,3.688635747219953,-1.120331950207472,121047.07733333335,714.7605243475181 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,BUNGAL,Bungal Hydro Limited,610.8,623.0,600.0,615.0,615.0,622.9,-7.899999999999977,,17249.0,10574650.9,351.0,23.0,3.765553372626065,-1.2682613581634254,30127.210541310542,613.0587802191432 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,C30MF,Citizens Super 30 Mutual Fund,10.01,10.19,10.0,10.19,10.19,10.01,0.17999999999999972,,73423.0,738547.14,17.0,0.1899999999999995,1.8981018981018931,1.7982017982017953,43443.949411764705,10.058798196750338 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,918.0,925.0,905.0,912.0,912.0,918.0,-6.0,,32284.0,29397488.4,423.0,20.0,2.178649237472767,-0.6535947712418301,69497.6085106383,910.5900260190806 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,CBLD88,Civil Bank Debenture 2088,1300.0,1300.0,1290.0,1290.0,1290.0,1325.0,-35.0,,135.0,175150.0,3.0,10.0,0.7692307692307693,-2.6415094339622645,58383.333333333336,1297.4074074074074 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,CFCL,Central Finance Co. Ltd.,529.0,530.0,522.0,528.1,528.1,529.9,-1.7999999999999545,,8362.0,4410917.2,60.0,8.0,1.5122873345935728,-0.33968673334590577,73515.28666666667,527.4954795503469 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,CGH,Chandragiri Hills Limited,830.0,835.0,822.3,827.0,827.0,826.0,1.0,,10739.0,8884782.9,151.0,12.700000000000045,1.5301204819277163,0.12106537530266344,58839.62185430464,827.3380109879878 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,CHCL,Chilime Hydropower Company Limited,502.8,502.8,490.3,495.4,495.4,493.0,2.3999999999999773,,29632.0,14625996.3,193.0,12.5,2.486077963404932,0.4868154158214964,75782.36424870466,493.58788809395253 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,CHDC,CEDB Holdings Limited,2449.9,2470.0,2405.1,2470.0,2470.0,2449.9,20.09999999999991,,26743.0,64821564.2,260.0,64.90000000000009,2.649087717866039,0.8204416506796158,249313.70846153848,2423.870328684142 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,CHL,Chhyangdi Hydropower Ltd.,299.9,303.0,298.5,299.0,299.0,300.9,-1.8999999999999773,,44381.0,13323490.0,165.0,4.5,1.5005001667222408,-0.6314390162844724,80748.42424242424,300.2070705932719 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,CIT,Citizen Investment Trust,1785.0,1802.0,1785.0,1796.0,1796.0,1793.0,3.0,,7086.0,12727827.6,110.0,17.0,0.9523809523809524,0.16731734523145567,115707.52363636364,1796.1935647756138 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,CITY,City Hotel Limited,474.0,479.0,468.1,473.4,473.4,474.0,-0.6000000000000227,,4563.0,2147129.0,95.0,10.899999999999977,2.299578059071725,-0.12658227848101744,22601.35789473684,470.55204909051065 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,CIZBD86,10.25% Citizens Bank Debenture 2086,1222.0,1222.0,1222.0,1222.0,1222.0,1198.5,23.5,,25.0,30550.0,1.0,0.0,0.0,1.9607843137254901,30550.0,1222.0 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,CIZBD90,10% Citizens Bank Debenture 2090,1216.0,1240.3,1216.0,1240.3,1240.3,1216.0,24.299999999999955,,35.0,42803.0,2.0,24.299999999999955,1.998355263157891,1.998355263157891,21401.5,1222.942857142857 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,CKHL,Chirkhwa Hydropower Limited ,687.1,730.0,674.0,714.0,714.0,700.0,14.0,,6803.0,4761498.3,86.0,56.0,8.150196477950807,2.0,55366.259302325576,699.9115537262971 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,CLI,Citizen Life Insurance Company Limited,468.5,468.5,461.1,466.0,466.0,468.5,-2.5,,11890.0,5532518.9,260.0,7.399999999999977,1.5795090715047977,-0.5336179295624333,21278.918846153847,465.3085702270816 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,CMF2,CITIZENS MUTUAL FUND 2,10.3,10.42,10.23,10.42,10.42,10.21,0.20999999999999908,,26360.0,270599.2,5.0,0.1899999999999995,1.8446601941747525,2.056807051909883,54119.840000000004,10.265523520485585 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,CORBL,Corporate Development Bank Limited,1831.7,1897.0,1795.0,1823.0,1823.0,1869.0,-46.0,,2100.0,3871306.9,57.0,102.0,5.568597477752907,-2.4612092027822365,67917.6649122807,1843.4794761904761 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,CREST,Crest Micro Life Insurance Limited,1338.9,1365.5,1275.0,1289.0,1289.0,1312.8,-23.799999999999955,,10445.0,13463015.0,198.0,90.5,6.759280005975053,-1.8129189518586195,67995.02525252526,1288.9435136428913 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,CSY,Citizens Santulit Yojana,9.35,9.53,9.35,9.4,9.4,9.54,-0.1399999999999988,,14960.0,140673.6,63.0,0.17999999999999972,1.9251336898395692,-1.4675052410901341,2232.9142857142856,9.403315508021391 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1552.0,1565.0,1551.0,1563.0,1563.0,1570.0,-7.0,,178.0,276479.7,14.0,14.0,0.902061855670103,-0.445859872611465,19748.55,1553.2567415730339 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,CZBIL,Citizens Bank International Limited,211.0,212.0,209.0,210.2,210.2,211.0,-0.8000000000000114,,55757.0,11742599.3,187.0,3.0,1.4218009478672986,-0.37914691943128503,62794.64866310161,210.60314041286298 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,850.0,850.0,840.0,841.1,841.1,846.1,-5.0,,7899.0,6667828.2,73.0,10.0,1.1764705882352942,-0.590946696607966,91340.11232876712,844.1357387011014 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,DHEL,Daramkhola Hydro Energy Limited,650.0,659.9,640.0,647.0,647.0,656.0,-9.0,,28521.0,18422984.9,460.0,19.899999999999977,3.0615384615384578,-1.3719512195121952,40049.96717391304,645.9445636548508 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,DHPL,Dibyashwori Hydropower Ltd.,308.0,314.0,308.0,313.9,313.9,314.0,-0.10000000000002274,,7867.0,2446644.0,56.0,6.0,1.948051948051948,-0.03184713375796903,43690.07142857143,311.00088979280537 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1301.0,1305.0,1283.9,1290.1,1290.1,1310.1,-20.0,,533.0,687632.6,25.0,21.09999999999991,1.6218293620292015,-1.5266010228226854,27505.304,1290.1174484052533 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,DOLTI,Dolti Power Company Limited,464.0,479.0,464.0,479.0,479.0,470.0,9.0,,7660.0,3609140.7,109.0,15.0,3.2327586206896552,1.9148936170212765,33111.38256880734,471.16719321148827 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,DORDI,Dordi Khola Jal Bidyut Company Limited,292.0,297.0,292.0,294.0,294.0,292.1,1.8999999999999773,,76845.0,22617943.1,300.0,5.0,1.7123287671232876,0.6504621704895506,75393.14366666667,294.3320072873967 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,EBL,Everest Bank Limited,711.0,711.0,688.1,698.0,698.0,699.0,-1.0,,42065.0,29434408.3,184.0,22.899999999999977,3.2208157524613186,-0.14306151645207438,159969.61032608696,699.7363199809819 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,EBLD85,10.50% Everest Bank Limited Debenture 2085,1200.0,1200.0,1200.0,1200.0,1200.0,1200.0,0.0,,175.0,209991.0,3.0,0.0,0.0,0.0,69997.0,1199.9485714285715 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,EBLD86,Everest Bank Limited,1077.1,1077.1,1077.1,1077.1,1077.1,1099.0,-21.90000000000009,,25.0,26927.5,1.0,0.0,0.0,-1.9927206551410455,26927.5,1077.1 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,EBLD91,Everest Bank Limited Debenture 2091,1078.1,1078.1,1078.1,1078.1,1078.1,1100.0,-21.90000000000009,,25.0,26952.5,1.0,0.0,0.0,-1.9909090909090992,26952.5,1078.1 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,EDBL,Excel Development Bank Ltd.,590.0,593.0,586.6,588.6,588.6,591.8,-3.199999999999932,,7070.0,4162894.4,43.0,6.399999999999977,1.0847457627118604,-0.5407232173031314,96811.4976744186,588.8110891089109 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,EHPL,Eastern Hydropower Limited,424.0,426.3,417.0,422.0,422.0,418.0,4.0,,32233.0,13590455.6,209.0,9.300000000000011,2.193396226415097,0.9569377990430622,65026.1033492823,421.6317314553408 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,ENL,Emerging Nepal Limited,900.0,905.0,890.0,905.0,905.0,905.0,0.0,,1196.0,1065871.5,25.0,15.0,1.6666666666666667,0.0,42634.86,891.196906354515 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,846.9,847.0,823.0,825.5,825.5,831.1,-5.600000000000023,,13495.0,11187196.7,94.0,24.0,2.8338646829613885,-0.6738057995427773,119012.73085106382,828.9882697295294 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,1174.0,1174.0,1143.0,1165.7,1165.7,1160.0,5.7000000000000455,,8048.0,9301514.0,67.0,31.0,2.6405451448040886,0.49137931034483145,138828.5671641791,1155.7547216699802 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,GBBD85,"Garima Debenture, 2085",1068.2,1070.0,1068.2,1070.0,1070.0,1069.0,1.0,,50.0,53455.0,2.0,1.7999999999999545,0.168507770080505,0.09354536950420954,26727.5,1069.1 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,GBBL,Garima Bikas Bank Limited,410.0,417.9,410.0,412.9,412.9,412.0,0.8999999999999773,,19322.0,8012577.4,123.0,7.899999999999977,1.9268292682926773,0.21844660194174206,65142.90569105691,414.68675085394887 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,GBILD86/87,Global IME Bank Limited Debenture 2086/87,1072.9,1072.9,1072.9,1072.9,1072.9,1079.0,-6.099999999999909,,25.0,26822.5,1.0,0.0,0.0,-0.5653382761816412,26822.5,1072.9 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,GBIME,Global IME Bank Limited,237.9,240.0,237.0,238.0,238.0,237.9,0.09999999999999432,,50348.0,11971550.7,350.0,3.0,1.2610340479192939,0.04203446826397407,34204.43057142857,237.77609239691745 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,GBIMESY2,Global IME Sammunat Yojana -2,9.25,9.37,9.25,9.26,9.26,9.37,-0.10999999999999943,,5300.0,49072.0,18.0,0.11999999999999922,1.297297297297289,-1.1739594450373474,2726.222222222222,9.258867924528301 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,769.0,800.0,769.0,785.0,785.0,784.4,0.6000000000000227,,3869.0,3017223.9,66.0,31.0,4.031209362808843,0.0764915859255511,45715.513636363634,779.8459291806669 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,GCIL,Ghorahi Cement Industry Limited,431.2,444.0,431.2,442.9,442.9,440.0,2.8999999999999773,,21146.0,9310938.5,278.0,12.800000000000011,2.968460111317257,0.6590909090909038,33492.5845323741,440.31677385794006 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,GFCL,Goodwill Finance Limited,658.9,658.9,643.2,643.2,643.2,648.1,-4.899999999999977,,5823.0,3759295.5,58.0,15.699999999999932,2.382759144027915,-0.7560561641721921,64815.43965517241,645.5942812982998 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,GHL,Ghalemdi Hydro Limited,255.0,260.0,255.0,258.0,258.0,256.0,2.0,,153192.0,39583254.6,392.0,5.0,1.9607843137254901,0.78125,100977.69030612246,258.3898284505718 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,GIBF1,Global IME Balanced Fund-1,11.0,11.22,10.92,11.22,11.22,11.13,0.08999999999999986,,274808.0,3074707.76,25.0,0.3000000000000007,2.7272727272727337,0.8086253369272224,122988.31039999999,11.188567145061278 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1138.5,1150.0,1138.5,1144.0,1144.0,1150.5,-6.5,,642.0,736973.7,8.0,11.5,1.0101010101010102,-0.5649717514124294,92121.7125,1147.9341121495327 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1844.8,1845.0,1800.0,1800.0,1800.0,1810.0,-10.0,,476.0,865220.0,28.0,45.0,2.4392888117953166,-0.5524861878453038,30900.714285714286,1817.689075630252 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,GLH,GreenLife Hydropower Limited,282.0,287.7,277.1,281.0,281.0,282.5,-1.5,,89761.0,25549260.1,345.0,10.599999999999966,3.7588652482269382,-0.5309734513274336,74055.8263768116,284.6365359120331 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1374.0,1380.0,1350.1,1380.0,1380.0,1393.0,-13.0,,248.0,338896.8,13.0,29.90000000000009,2.1761280931586673,-0.9332376166547021,26068.984615384616,1366.5193548387097 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,491.5,497.0,475.1,476.0,476.0,482.0,-6.0,,16057.0,7693086.8,89.0,21.899999999999977,4.4557477110885,-1.2448132780082988,86439.17752808989,479.11109173569156 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,GMLI,Guardian Micro Life Insurance Limited ,1530.0,1610.0,1510.0,1568.9,1568.9,1554.0,14.900000000000091,,2655.0,4128625.4,109.0,100.0,6.535947712418301,0.9588159588159647,37877.29724770642,1555.0378154425612 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,GRDBL,Green Development Bank Ltd.,1061.5,1079.7,1050.1,1060.0,1060.0,1079.5,-19.5,,7282.0,7731372.9,92.0,29.600000000000136,2.78850682995762,-1.8063918480778138,84036.66195652174,1061.7100933809393 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,GSY,Garima Samriddhi Yojana,9.88,10.0,9.88,9.97,9.97,9.97,0.0,,14130.0,141043.6,51.0,0.11999999999999922,1.214574898785417,0.0,2765.5607843137254,9.981854210898797 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,GUFL,Gurkhas Finance Ltd.,544.0,549.0,535.0,535.0,535.0,544.0,-9.0,,9180.0,4933916.1,57.0,14.0,2.5735294117647056,-1.6544117647058825,86559.93157894736,537.4636274509803 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,GVL,Green Ventures Limited,496.0,503.0,496.0,500.0,500.0,500.0,0.0,,29304.0,14658176.0,193.0,7.0,1.411290322580645,0.0,75949.09844559585,500.2107562107562 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,GWFD83,12 % Goodwill Finance Limited Debenture 2083,1105.0,1105.0,1105.0,1089.0,1089.0,1105.0,-16.0,,3.0,3267.0,1.0,0.0,0.0,-1.4479638009049773,3267.0,1089.0 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,H8020,Himalayan 80-20,11.73,12.03,11.73,11.88,11.88,11.9,-0.019999999999999574,,9075.0,108096.51,22.0,0.29999999999999893,2.557544757033239,-0.1680672268907527,4913.477727272727,11.911461157024792 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,HATHY,Hathway Investment Nepal Limited,890.0,900.0,886.2,890.0,890.0,888.7,1.2999999999999545,,8952.0,8025122.0,126.0,13.799999999999955,1.550561797752804,0.1462810847305001,63691.444444444445,896.4613494191242 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,HBL,Himalayan Bank Limited,210.0,212.5,208.0,208.5,208.5,210.2,-1.6999999999999886,,119698.0,25116593.5,1563.0,4.5,2.142857142857143,-0.8087535680304418,16069.477607165707,209.83302561446305 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,HBLD86,"Himalayan Bank Limited Bond, 2086",1193.0,1194.0,1193.0,1194.0,1194.0,1175.6,18.40000000000009,,115.0,137220.0,3.0,1.0,0.08382229673093043,1.5651582170806473,45740.0,1193.2173913043478 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,HDHPC,Himal Dolakha Hydropower Company Limited,237.0,251.1,233.2,249.3,249.3,237.0,12.300000000000011,,1002588.0,247106353.4,2315.0,17.900000000000006,7.552742616033757,5.1898734177215236,106741.4053563715,246.46849294027058 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,HDL,Himalayan Distillery Limited,1175.0,1185.0,1166.0,1167.9,1167.9,1175.5,-7.599999999999909,,68863.0,80576161.2,531.0,19.0,1.6170212765957446,-0.6465333900467809,151744.18305084747,1170.0936816577844 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,HEI,Himalayan Everest Insurance Limited,530.9,530.9,518.1,523.0,523.0,521.0,2.0,,5015.0,2646112.7,35.0,12.799999999999955,2.411000188359381,0.3838771593090211,75603.22,527.6396211365902 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,HEIP,Himalayan Everest Insurance Limited Promoter,340.1,340.1,340.0,340.0,340.0,343.1,-3.1000000000000227,,1854.0,630370.0,3.0,0.10000000000002274,0.0294031167303801,-0.9035266686097413,210123.33333333334,340.0053937432578 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,HFIN,Hotel Forest Inn Limited,764.2,824.2,764.2,824.2,824.2,749.3,74.90000000000009,,4160.0,3424796.0,416.0,60.0,7.851347814708191,9.99599626317898,8232.682692307691,823.2682692307692 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,HHL,Himalayan Hydropower Limited,390.0,408.0,385.0,398.0,398.0,389.0,9.0,,469961.0,187840737.8,1767.0,23.0,5.897435897435897,2.313624678663239,106304.8883984154,399.69431037894634 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,HIDCL,Hydorelectricity Investment and Development Company Ltd,275.0,280.0,275.0,277.0,277.0,277.0,0.0,,106753.0,29623857.7,364.0,5.0,1.8181818181818181,0.0,81384.22445054945,277.49906513165905 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,216.2,216.2,210.0,211.0,211.0,212.0,-1.0,,213039.0,44954161.7,368.0,6.199999999999989,2.8677150786308925,-0.4716981132075472,122158.04809782609,211.01376602406134 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,HIMSTAR,Him Star Urja Company Limited,990.0,990.0,951.7,975.0,975.0,995.0,-20.0,,10445.0,10148213.6,254.0,38.299999999999955,3.8686868686868636,-2.0100502512562812,39953.5968503937,971.5857922450933 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,935.0,936.0,909.0,924.9,924.9,925.0,-0.10000000000002274,,3692.0,3367943.7,25.0,27.0,2.8877005347593583,-0.01081081081081327,134717.74800000002,912.227437703142 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,HLI,Himalayan Life Insurance Limited,360.0,363.7,358.1,361.1,361.1,360.2,0.9000000000000341,,31746.0,11455039.3,367.0,5.599999999999966,1.555555555555546,0.2498611882287713,31212.64114441417,360.8340987840988 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,HLICF,HLI Large Cap Fund,9.23,9.4,9.06,9.4,9.4,9.23,0.16999999999999993,,2600.0,24102.5,16.0,0.33999999999999986,3.6836403033586116,1.8418201516793058,1506.40625,9.270192307692307 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,HPPL,Himalayan Power Partner Ltd.,398.0,405.9,395.0,405.9,405.9,402.0,3.8999999999999773,,87376.0,34851695.1,335.0,10.899999999999977,2.738693467336678,0.9701492537313376,104034.91074626867,398.87034311481415 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,HRL,Himalayan Reinsurance Limited,750.0,756.0,739.9,742.0,742.0,756.0,-14.0,,154179.0,115054937.8,1658.0,16.100000000000023,2.1466666666666696,-1.8518518518518516,69393.81049457178,746.2425998352564 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,HURJA,Himalaya Urja Bikas Company Limited,275.1,287.8,275.1,287.0,287.0,279.0,8.0,,385970.0,108906758.3,712.0,12.699999999999989,4.616503089785528,2.867383512544803,152958.9301966292,282.16379070912245 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,ICFC,ICFC Finance Limited,650.0,654.8,644.5,649.0,649.0,649.9,-0.8999999999999773,,5015.0,3247572.5,48.0,10.299999999999955,1.5846153846153777,-0.13848284351438334,67657.76041666667,647.5717846460618 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,ICFCD88,9% ICFC Finance Limited Debenture 2088,1170.0,1170.0,1170.0,1170.0,1170.0,1190.0,-20.0,,25.0,29250.0,1.0,0.0,0.0,-1.680672268907563,29250.0,1170.0 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,ICFCD89,8% ICFC Finance Limited Debenture 2089,1084.0,1091.5,1084.0,1087.8,1087.8,1091.0,-3.2000000000000455,,1176.0,1280593.7,51.0,7.5,0.6918819188191881,-0.29330889092576035,25109.68039215686,1088.9402210884352 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,IGI,IGI Prudential insurance Limited,450.0,450.0,440.0,443.0,443.0,449.8,-6.800000000000011,,6693.0,2961131.1,70.0,10.0,2.2222222222222223,-1.5117830146731905,42301.87285714286,442.4220977140296 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,IHL,Ingwa Hydropower Limited,479.0,479.5,472.4,472.4,472.4,473.2,-0.8000000000000114,,9295.0,4419088.0,70.0,7.100000000000023,1.4822546972860173,-0.1690617075232484,63129.828571428574,475.4263582571275 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,954.0,979.9,954.0,968.0,968.0,969.3,-1.2999999999999545,,2363.0,2271733.6,45.0,25.899999999999977,2.714884696016769,-0.1341174043123857,50482.96888888889,961.3768937790944 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,ILI,IME Life Insurance Company Limited,451.0,453.9,442.8,446.0,446.0,445.0,1.0,,18643.0,8324289.8,315.0,11.099999999999966,2.461197339246112,0.22471910112359553,26426.316825396825,446.5102075846162 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,JBBL,Jyoti Bikas Bank Limited,370.0,378.5,370.0,371.0,371.0,374.0,-3.0,,56117.0,21013306.9,230.0,8.5,2.2972972972972974,-0.8021390374331552,91362.20391304347,374.45527914892097 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1301.0,1328.0,1301.0,1307.0,1307.0,1317.0,-10.0,,9513.0,12433172.9,215.0,27.0,2.07532667179093,-0.759301442672741,57828.7111627907,1306.9665615473564 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,JFL,Janaki Finance Company Limited,425.0,432.9,425.0,425.0,425.0,422.6,2.3999999999999773,,5527.0,2356387.0,45.0,7.899999999999977,1.8588235294117592,0.567912920018925,52364.15555555555,426.34105301248417 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,JHAPA,Jhapa Energy Limited,1305.0,1331.0,1300.1,1309.0,1309.0,1320.0,-11.0,,10937.0,14346973.9,148.0,30.90000000000009,2.3678160919540296,-0.8333333333333334,96939.01283783784,1311.7832952363538 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,JOSHI,Joshi Hydropower Development Company Ltd,290.0,298.0,289.0,294.4,294.4,292.0,2.3999999999999773,,34192.0,10033115.1,158.0,9.0,3.103448275862069,0.8219178082191704,63500.72848101266,293.43457826392137 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1126.3,1167.0,1126.3,1145.0,1145.0,1136.4,8.599999999999909,,578.0,660864.9,12.0,40.700000000000045,3.6136020598419645,0.7567757831749303,55072.075000000004,1143.3648788927337 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,KBL,Kumari Bank Limited,232.9,232.9,227.0,229.0,229.0,230.8,-1.8000000000000114,,516887.0,118349444.7,1095.0,5.900000000000006,2.5332760841562925,-0.7798960138648229,108081.68465753425,228.96579852075988 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,KBSH,Kutheli Bukhari Small Hydropower Limited,1620.0,1681.0,1617.0,1681.0,1681.0,1650.0,31.0,,286.0,464630.0,13.0,64.0,3.950617283950617,1.8787878787878787,35740.769230769234,1624.5804195804196 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,KDBY,Kumari Dhanabriddhi Yojana,11.75,11.88,11.47,11.88,11.88,11.59,0.2900000000000009,,92913.0,1082445.1,78.0,0.41000000000000014,3.4893617021276606,2.5021570319240802,13877.501282051284,11.650093097844222 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,KDL,Kalinchowk Darshan Limited,859.0,872.1,859.0,872.1,872.1,872.0,0.10000000000002274,,2158.0,1874908.3,74.0,13.100000000000023,1.5250291036088501,0.011467889908259489,25336.59864864865,868.817562557924 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,KEF,Kumari Equity Fund,10.32,10.93,10.32,10.84,10.84,10.48,0.35999999999999943,,102355.0,1101513.4,64.0,0.6099999999999994,5.910852713178289,3.4351145038167887,17211.146875,10.761696057837916 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,KKHC,Khanikhola Hydropower Co. Ltd.,278.1,295.0,277.2,287.4,287.4,281.0,6.399999999999977,,243252.0,69752994.7,829.0,17.80000000000001,6.400575332614171,2.277580071174369,84141.12750301568,286.7519884728594 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,929.0,930.0,911.0,915.0,915.0,928.0,-13.0,,6480.0,5937371.3,52.0,19.0,2.045209903121636,-1.4008620689655173,114180.2173076923,916.2610030864197 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,KPCL,Kalika power Company Ltd,512.1,515.1,505.1,511.0,511.0,512.1,-1.1000000000000227,,17791.0,9100820.3,129.0,10.0,1.9527436047646944,-0.2148017965241208,70548.99457364342,511.5406834916531 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,KSBBL,Kamana Sewa Bikas Bank Limited,492.9,492.9,483.1,485.2,485.2,490.0,-4.800000000000011,,44855.0,21775361.2,92.0,9.799999999999955,1.9882329072834155,-0.9795918367346963,236688.70869565217,485.4611793557017 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,KSY,Kumari Sabal Yojana,9.45,9.5,9.3,9.5,9.5,9.64,-0.14000000000000057,,3624.0,34139.3,21.0,0.1999999999999993,2.116402116402109,-1.4522821576763543,1625.6809523809525,9.420336644591613 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,LBBL,Lumbini Bikas Bank Ltd.,498.9,500.0,492.0,496.0,496.0,498.0,-2.0,,38948.0,19258038.4,159.0,8.0,1.6035277610743637,-0.4016064257028112,121119.73836477987,494.4551299168121 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,LEC,Liberty Energy Company Limited,248.0,254.3,239.2,250.0,250.0,244.0,6.0,,425157.0,105893409.4,1109.0,15.100000000000023,6.088709677419364,2.459016393442623,95485.49089269612,249.06895429217914 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,LICN,Life Insurance Corporation (Nepal) Limited,849.6,849.6,829.0,830.0,830.0,833.0,-3.0,,4255.0,3545971.0,55.0,20.600000000000023,2.424670433145012,-0.36014405762304924,64472.2,833.365687426557 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,975.0,994.5,960.2,975.0,975.0,993.9,-18.899999999999977,,410.0,396333.6,13.0,34.299999999999955,3.5179487179487134,-1.9015997585270124,30487.199999999997,966.6673170731707 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,LSL,Laxmi Sunrise Bank Limited,214.0,220.0,214.0,215.5,215.5,218.1,-2.5999999999999943,,90743.0,19649216.9,278.0,6.0,2.803738317757009,-1.1921137093076544,70680.63633093525,216.5369989971678 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,LUK,Laxmi Unnati Kosh,9.86,10.05,9.86,10.05,10.05,9.85,0.20000000000000107,,4100.0,41168.0,3.0,0.19000000000000128,1.926977687626788,2.030456852791889,13722.666666666666,10.040975609756098 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,LVF2,Laxmi Value Fund 2,9.81,10.0,9.81,9.86,9.86,9.9,-0.040000000000000924,,2300.0,22716.5,20.0,0.1899999999999995,1.9367991845056012,-0.4040404040404133,1135.825,9.876739130434782 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,MABEL,Mabilung Energy Limited,705.1,729.0,697.0,700.0,700.0,717.0,-17.0,,13925.0,9855344.0,312.0,32.0,4.538363352715927,-2.3709902370990235,31587.641025641027,707.744631956912 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,MAKAR,Makar Jitumaya Suri Hydropower Limited,497.9,544.9,497.9,532.1,532.1,508.0,24.100000000000023,,97936.0,51832682.2,646.0,47.0,9.439646515364531,4.744094488188981,80236.35015479877,529.2505534226434 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,MANDU,Mandu Hydropower Limited,858.0,858.0,836.5,849.9,849.9,851.0,-1.1000000000000227,,1765.0,1488637.0,49.0,21.5,2.505827505827506,-0.12925969447708846,30380.34693877551,843.4203966005666 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,937.0,952.5,937.0,952.0,952.0,945.0,7.0,,1105.0,1048428.6,25.0,15.5,1.6542155816435433,0.7407407407407408,41937.144,948.8041628959276 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,300.0,307.1,300.0,303.1,303.1,305.9,-2.7999999999999545,,37235.0,11329483.4,349.0,7.100000000000023,2.3666666666666742,-0.9153318077803057,32462.703151862464,304.26973009265475 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,MBL,Machhapuchhre Bank Limited,252.0,253.0,248.8,252.0,252.0,252.5,-0.5,,136710.0,34200517.9,256.0,4.199999999999989,1.666666666666662,-0.19801980198019803,133595.773046875,250.16837027284032 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,MBLEF,MBL Equity Fund,10.18,10.31,10.18,10.21,10.21,10.21,0.0,,59800.0,615511.0,38.0,0.13000000000000078,1.2770137524558034,0.0,16197.657894736842,10.292826086956522 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,MCHL,Menchhiyam Hydropower Limited,383.0,413.0,383.0,410.0,410.0,376.1,33.89999999999998,,15833.0,6311910.3,177.0,30.0,7.83289817232376,9.013560223344848,35660.51016949152,398.65535906019073 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,MDB,Miteri Development Bank Limited,619.0,623.0,616.0,621.9,621.9,618.9,3.0,,4915.0,3035065.3,46.0,7.0,1.1308562197092082,0.48473097430925843,65979.68043478261,617.5107426246185 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,MEHL,Manakamana Engineering Hydropower Limited,424.0,435.0,424.0,432.0,432.0,432.0,0.0,,14235.0,6096005.4,120.0,11.0,2.5943396226415096,0.0,50800.045000000006,428.24063224446786 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,MEL,Modi Energy Limited,274.5,280.0,274.5,278.0,278.0,280.0,-2.0,,16731.0,4627166.2,233.0,5.5,2.0036429872495445,-0.7142857142857143,19859.082403433476,276.5624409778256 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,MEN,Mountain Energy Nepal Limited,591.0,601.0,591.0,599.0,599.0,598.0,1.0,,77712.0,46332674.3,296.0,10.0,1.6920473773265652,0.16722408026755853,156529.30506756756,596.2100357731109 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,MERO,Mero Microfinance Bittiya Sanstha Ltd.,750.0,755.8,741.0,747.0,747.0,750.0,-3.0,,4167.0,3105349.0,63.0,14.799999999999955,1.9733333333333274,-0.4,49291.25396825397,745.2241420686345 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,MFIL,Manjushree Finance Ltd.,813.4,897.7,813.4,839.0,839.0,830.0,9.0,,75417.0,62738350.3,286.0,84.30000000000007,10.363904597983781,1.0843373493975903,219364.8611888112,831.8860508903828 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,MHCL,Molung Hydropower Company Limited,358.0,374.0,358.0,371.0,371.0,365.0,6.0,,13462.0,4964534.4,141.0,16.0,4.4692737430167595,1.643835616438356,35209.46382978724,368.78134006834057 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,MHL,Mandakini Hydropower Limited,522.1,537.0,522.0,528.0,528.0,521.0,7.0,,16614.0,8807567.6,143.0,15.0,2.873012832790653,1.3435700575815739,61591.38181818181,530.1292644757433 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,MHNL,Mountain Hydro Nepal Limited,279.0,283.0,269.1,279.0,279.0,273.6,5.399999999999977,,32429.0,9089116.3,236.0,13.899999999999977,4.982078853046587,1.9736842105263073,38513.20466101695,280.27741527645014 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,MKCL,Muktinath Krishi Company Limited,1365.2,1365.2,1342.0,1356.5,1356.5,1356.2,0.2999999999999545,,2451.0,3325242.0,49.0,23.200000000000045,1.6993847055376532,0.022120631175339515,67862.08163265306,1356.6878824969401 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,MKHC,Maya Khola Hydropower Company Limited,342.0,351.5,340.0,344.7,344.7,338.0,6.699999999999989,,38501.0,13200043.8,235.0,11.5,3.3625730994152043,1.982248520710056,56170.39914893617,342.8493753409003 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,MKHL,Mai Khola Hydropower Limited,745.2,774.0,702.5,738.4,738.4,760.0,-21.600000000000023,,19145.0,13908646.4,181.0,71.5,9.594739667203434,-2.842105263157898,76843.3502762431,726.4897571167406 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,MKJC,Mailung Khola Jal Vidhyut Company Limited,529.0,529.0,512.2,518.0,518.0,520.0,-2.0,,13261.0,6936821.7,96.0,16.799999999999955,3.1758034026464945,-0.38461538461538464,72258.559375,523.0994419727019 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1291.0,1300.0,1287.0,1287.0,1287.0,1295.0,-8.0,,599.0,772509.0,21.0,13.0,1.0069713400464757,-0.6177606177606177,36786.142857142855,1289.6644407345575 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,MLBL,Mahalaxmi Bikas Bank Ltd.,378.0,381.5,375.1,375.4,375.4,377.2,-1.8000000000000114,,111714.0,42150519.4,194.0,6.399999999999977,1.693121693121687,-0.4772004241781579,217270.71855670103,377.3074046225182 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1415.0,1430.0,1381.8,1400.0,1400.0,1436.8,-36.799999999999955,,2686.0,3758348.0,70.0,48.200000000000045,3.4063604240282714,-2.5612472160356314,53690.68571428571,1399.2360387192853 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1820.0,1861.0,1820.0,1861.0,1861.0,1845.0,16.0,,805.0,1480311.8,24.0,41.0,2.2527472527472527,0.8672086720867209,61679.65833333333,1838.896645962733 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,MMF1,Mega Mutual Fund -1,9.51,9.79,9.32,9.41,9.41,9.68,-0.2699999999999996,,25393.0,241530.5,63.0,0.46999999999999886,4.942166140904299,-2.789256198347103,3833.8174603174602,9.511696136730595 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,537.0,544.0,537.0,538.1,538.1,535.0,3.1000000000000227,,5240.0,2827643.9,62.0,7.0,1.303538175046555,0.5794392523364529,45607.15967741935,539.6266984732824 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,MNBBL,Muktinath Bikas Bank Ltd.,386.0,386.0,378.0,379.0,379.0,381.0,-2.0,,36545.0,13870376.7,227.0,8.0,2.072538860103627,-0.5249343832020997,61102.98105726872,379.54239157203443 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,MNMF1,Muktinath Mutual Fund 1,9.72,9.95,9.72,9.86,9.86,9.9,-0.040000000000000924,,7750.0,76475.0,30.0,0.22999999999999865,2.366255144032908,-0.4040404040404133,2549.1666666666665,9.86774193548387 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,MPFL,Multipurpose Finance Company Limited,663.9,688.0,653.1,671.0,671.0,664.2,6.7999999999999545,,85211.0,57194526.1,258.0,34.89999999999998,5.256815785509863,1.0237880156579275,221684.20968992249,671.2105960498058 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,MSHL,Mid Solu Hydropower Limited,786.3,787.0,760.5,774.9,774.9,771.9,3.0,,433.0,334434.0,24.0,26.5,3.3702149306880327,0.388651379712398,13934.75,772.364896073903 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1290.7,1320.8,1290.7,1305.2,1305.2,1317.0,-11.799999999999955,,1212.0,1581507.2,45.0,30.09999999999991,2.3320678701479745,-0.8959757023538311,35144.60444444444,1304.8739273927392 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,NABBC,Narayani Development Bank Limited,1220.0,1220.0,1172.1,1173.0,1173.0,1199.6,-26.59999999999991,,7229.0,8520660.1,93.0,47.90000000000009,3.926229508196729,-2.2174058019339706,91620.00107526881,1178.677562595103 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,NABIL,Nabil Bank Limited,540.0,540.0,520.0,530.0,530.0,529.5,0.5,,51167.0,27168537.4,537.0,20.0,3.7037037037037033,0.09442870632672333,50593.17951582868,530.9777278323919 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,NABILD87,9% Nabil Debenture 2087,1145.0,1145.0,1145.0,1145.0,1145.0,1142.1,2.900000000000091,,25.0,28625.0,1.0,0.0,0.0,0.2539182208213021,28625.0,1145.0 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,792.0,796.0,781.0,791.7,791.7,792.0,-0.2999999999999545,,1550.0,1218718.6,31.0,15.0,1.893939393939394,-0.03787878787878214,39313.50322580645,786.2700645161291 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,NBF2,NABIL BALANCED FUND-2,10.0,10.2,10.0,10.01,10.01,10.0,0.009999999999999787,,44736.0,448605.0,17.0,0.1999999999999993,1.9999999999999927,0.09999999999999788,26388.529411764706,10.027829935622318 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,NBF3,Nabil Balanced Fund-3,9.81,10.0,9.81,9.97,9.97,10.0,-0.02999999999999936,,17100.0,170588.0,36.0,0.1899999999999995,1.9367991845056012,-0.2999999999999936,4738.555555555556,9.975906432748538 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,NBL,Nepal Bank Limited,279.4,282.4,277.5,278.0,278.0,279.4,-1.3999999999999773,,96704.0,27027997.4,348.0,4.899999999999977,1.7537580529706436,-0.501073729420178,77666.65919540229,279.4920313534083 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,NBLD85,Nabil Debenture 2085,1055.1,1055.1,1055.1,1055.1,1055.1,1053.0,2.099999999999909,,25.0,26377.5,1.0,0.0,0.0,0.1994301994301908,26377.5,1055.1 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,NBLD87,8.5% Nepal Bank Debenture 2087,1115.0,1115.0,1115.0,1115.0,1115.0,1113.0,2.0,,25.0,27875.0,1.0,0.0,0.0,0.17969451931716085,27875.0,1115.0 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1550.1,1579.9,1550.1,1579.9,1579.9,1572.0,7.900000000000091,,565.0,878779.0,28.0,29.800000000000182,1.9224566157022245,0.5025445292620923,31384.964285714286,1555.3610619469027 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,NFS,Nepal Finance Ltd.,626.0,626.0,615.0,617.0,617.0,619.7,-2.7000000000000455,,9531.0,5877586.7,108.0,11.0,1.7571884984025559,-0.4356946909795135,54422.099074074074,616.6810093379498 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,NGPL,Ngadi Group Power Ltd.,465.0,469.0,462.0,468.8,468.8,465.0,3.8000000000000114,,602653.0,280608813.9,874.0,7.0,1.5053763440860215,0.8172043010752713,321062.7161327231,465.6225288847811 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,NHDL,Nepal Hydro Developers Ltd.,641.0,655.0,641.0,655.0,655.0,640.0,15.0,,11203.0,7309235.8,59.0,14.0,2.1840873634945397,2.34375,123885.35254237287,652.4355797554226 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,NHPC,National Hydro Power Company Limited,313.0,334.5,310.8,331.2,331.2,310.5,20.69999999999999,,2854266.0,931941980.4,6269.0,23.69999999999999,7.571884984025555,6.6666666666666625,148658.79412984528,326.5084545028389 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1052.1,1052.1,1052.0,1052.0,1052.0,1053.7,-1.7000000000000455,,75.0,78902.6,2.0,0.09999999999990905,0.009504799923952957,-0.161336243712636,39451.3,1052.0346666666667 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,NIBLGF,NIBL Growth Fund,9.39,9.5,9.39,9.5,9.5,9.45,0.05000000000000071,,4500.0,42405.0,10.0,0.10999999999999943,1.171458998935031,0.5291005291005366,4240.5,9.423333333333334 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,NIBLSTF,NIBL Stable Fund,9.28,9.35,9.28,9.29,9.29,9.28,0.009999999999999787,,3800.0,35288.0,19.0,0.07000000000000028,0.7543103448275894,0.10775862068965288,1857.2631578947369,9.286315789473685 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,NIBSF2,NIBL Samriddhi Fund -2,9.41,9.53,9.34,9.45,9.45,9.47,-0.02000000000000135,,6731.0,63541.03,22.0,0.1899999999999995,2.019128586609984,-0.21119324181627613,2888.2286363636363,9.440057940870599 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,NICA,NIC Asia Bank Ltd.,363.0,372.0,363.0,370.0,370.0,369.1,0.8999999999999773,,70305.0,25821505.2,271.0,9.0,2.479338842975207,0.2438363587103704,95282.30701107011,367.2783614252187 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,NICAD2091,7% NIC ASIA Debenture 2091,1042.6,1055.0,1042.6,1050.1,1050.1,1043.9,6.199999999999818,,125.0,131317.5,5.0,12.400000000000091,1.1893343564166594,0.5939266213238642,26263.5,1050.54 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,NICBF,NIC Asia Balanced Fund,9.3,9.34,9.3,9.34,9.34,9.42,-0.08000000000000007,,200.0,1864.0,2.0,0.03999999999999915,0.4301075268817112,-0.8492569002123149,932.0,9.32 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,NICFC,NIC Asia Flexi CAP Fund,9.45,9.5,9.45,9.5,9.5,9.45,0.05000000000000071,,54826.0,519747.5,25.0,0.05000000000000071,0.5291005291005366,0.5291005291005366,20789.9,9.479945646226243 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,NICGF2,NIC ASIA Growth Fund-2,9.3,9.61,9.3,9.61,9.61,9.48,0.129999999999999,,3201.0,30264.48,25.0,0.3099999999999987,3.3333333333333193,1.3713080168776266,1210.5792,9.454695407685099 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,NICL,Nepal Insurance Co. Ltd.,508.9,508.9,500.5,501.1,501.1,502.5,-1.3999999999999773,,6567.0,3294871.9,75.0,8.399999999999977,1.65061898211829,-0.2786069651741248,43931.62533333333,501.7316735191107 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,610.0,615.0,600.1,608.0,608.0,615.0,-7.0,,10217.0,6184183.1,136.0,14.899999999999977,2.4426229508196684,-1.1382113821138211,45471.93455882353,605.2836546931584 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,NICSF,NIC Asia Select Fund 30,9.27,9.44,9.27,9.43,9.43,9.3,0.129999999999999,,9033.0,84993.91,16.0,0.16999999999999993,1.8338727076591146,1.3978494623655806,5312.119375,9.409267131628473 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,NIFRA,Nepal Infrastructure Bank Limited,269.9,271.0,266.0,267.8,267.8,269.0,-1.1999999999999886,,156458.0,42038782.3,765.0,5.0,1.8525379770285293,-0.4460966542750887,54952.656601307186,268.6905258919326 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,NIL,Neco Insurance Limited,630.1,640.0,626.0,640.0,640.0,635.0,5.0,,5887.0,3731879.9,46.0,14.0,2.2218695445167436,0.7874015748031495,81127.82391304348,633.918787158145 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,NIMB,Nepal Investment Mega Bank Limited,217.9,217.9,209.0,210.7,210.7,213.7,-3.0,,102396.0,21609023.2,411.0,8.900000000000006,4.084442404772834,-1.4038371548900328,52576.69878345499,211.0338606976835 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,164.0,164.0,157.8,160.8,160.8,163.3,-2.5,,1670.0,264403.6,10.0,6.199999999999989,3.780487804878042,-1.5309246785058173,26440.359999999997,158.32550898203593 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,NLG,NLG Insurance Company Ltd.,640.1,642.0,628.0,628.1,628.1,640.0,-11.899999999999977,,6811.0,4296229.2,94.0,14.0,2.1871582565224186,-1.8593749999999964,45704.56595744681,630.7780355307591 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,NLIC,Nepal Life Insurance Co. Ltd.,786.0,789.8,775.1,780.0,780.0,786.0,-6.0,,20786.0,16257691.3,202.0,14.699999999999932,1.8702290076335792,-0.7633587786259541,80483.6202970297,782.146218608679 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,NLICL,National Life Insurance Co. Ltd.,595.0,618.9,593.1,594.0,594.0,595.0,-1.0,,9412.0,5636959.4,64.0,25.799999999999955,4.336134453781505,-0.16806722689075632,88077.490625,598.9119634509137 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,NMB,NMB Bank Limited,252.0,254.0,248.4,248.4,248.4,251.0,-2.5999999999999943,,20999.0,5244161.0,122.0,5.599999999999994,2.2222222222222197,-1.035856573705177,42984.92622950819,249.73384446878424 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,NMB50,NMB 50,10.4,10.5,10.35,10.35,10.35,10.36,-0.009999999999999787,,1700.0,17770.0,3.0,0.15000000000000036,1.4423076923076956,-0.09652509652509447,5923.333333333333,10.452941176470588 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,NMBHF2,NMB Hybrid Fund L- II,9.98,9.99,9.82,9.85,9.85,9.99,-0.14000000000000057,,7700.0,75876.0,35.0,0.16999999999999993,1.7034068136272538,-1.4014014014014071,2167.885714285714,9.854025974025975 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,NMBMF,NMB Microfinance Bittiya Sanstha Ltd.,668.0,668.0,663.2,664.2,664.2,668.5,-4.2999999999999545,,1046.0,694935.2,13.0,4.7999999999999545,0.7185628742514902,-0.6432311144352961,53456.553846153845,664.3739961759081 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,NMFBS,National Laghubitta Bittiya Sanstha Limited,1150.0,1168.7,1146.0,1146.0,1146.0,1150.0,-4.0,,3037.0,3497079.3,46.0,22.700000000000045,1.9739130434782648,-0.34782608695652173,76023.46304347826,1151.491373065525 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,NMIC,Nepal Micro Insurance Company Limited,1218.0,1218.9,1185.0,1194.9,1194.9,1195.0,-0.09999999999990905,,8924.0,10691946.8,181.0,33.90000000000009,2.783251231527101,-0.008368200836812473,59071.52928176796,1198.1114746750336 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,624.3,638.7,624.3,635.0,635.0,632.0,3.0,,4571.0,2887570.5,63.0,14.400000000000091,2.3065833733781984,0.4746835443037975,45834.45238095238,631.7152701815795 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,NRIC,Nepal Reinsurance Company Limited,1040.0,1040.0,1006.0,1014.7,1014.7,1040.0,-25.299999999999955,,63825.0,64976318.7,677.0,34.0,3.2692307692307696,-2.4326923076923035,95976.83707533235,1018.0386792009401 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,NRM,Nepal Republic Media Limited,415.0,419.9,413.4,416.3,416.3,417.2,-0.8999999999999773,,12352.0,5145789.6,165.0,6.5,1.566265060240964,-0.2157238734419888,31186.603636363634,416.5956606217616 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,NRN,NRN Infrastructure and Development Limited,1615.0,1636.0,1608.0,1618.0,1618.0,1604.0,14.0,,126296.0,204945513.1,908.0,28.0,1.7337461300309598,0.8728179551122194,225710.91751101322,1622.7395412364604 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,NSIF2,NMB Sulav Investment Fund - 2,10.66,11.0,10.66,11.0,11.0,10.87,0.13000000000000078,,8400.0,90844.0,14.0,0.33999999999999986,3.189493433395871,1.1959521619135307,6488.857142857143,10.814761904761905 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,NSY,Nepal Life Samriddhi Lagani Yojana,9.53,9.88,9.35,9.88,9.88,9.72,0.16000000000000014,,16800.0,161260.0,65.0,0.5300000000000011,5.561385099685217,1.646090534979425,2480.923076923077,9.598809523809523 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,NTC,Nepal Doorsanchar Company Limited,870.4,887.3,869.9,870.0,870.0,880.0,-10.0,,12536.0,10992674.2,247.0,17.399999999999977,1.9990808823529387,-1.1363636363636365,44504.75384615384,876.8884971282705 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,700.0,700.0,687.0,694.8,694.8,694.0,0.7999999999999545,,2194.0,1514529.9,41.0,13.0,1.8571428571428572,0.11527377521613179,36939.75365853658,690.3053327256152 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,NWCL,Nepal Warehousing Company Limited ,820.0,860.0,820.0,854.0,854.0,829.7,24.299999999999955,,5651.0,4772874.3,86.0,40.0,4.878048780487805,2.928769434735441,55498.53837209302,844.6070253052557 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,NYADI,Nyadi Hydropower Limited,410.0,414.1,405.3,410.0,410.0,412.2,-2.1999999999999886,,5276.0,2161321.0,100.0,8.800000000000011,2.146341463414637,-0.5337214944201817,21613.21,409.6514404852161 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,OHL,Oriental Hotels Limited,707.0,714.0,700.0,701.0,701.0,714.9,-13.899999999999977,,6984.0,4898526.4,50.0,14.0,1.9801980198019802,-1.9443278780248954,97970.528,701.3926689576175 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,OMPL,Om Megashree Pharmaceuticals Limited,1255.0,1260.0,1240.9,1241.0,1241.0,1266.1,-25.09999999999991,,9195.0,11483905.9,200.0,19.09999999999991,1.5219123505976022,-1.982465839981037,57419.529500000004,1248.929407286569 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,PBD84,10.15% Prime Debenture 2084,1145.0,1145.0,1145.0,1145.0,1145.0,1145.0,0.0,,25.0,28625.0,1.0,0.0,0.0,0.0,28625.0,1145.0 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,PBD85,8.75 % Prime Debenture 2085,1067.9,1067.9,1067.9,1067.9,1067.9,1067.1,0.8000000000001819,,25.0,26697.5,1.0,0.0,0.0,0.07496954362292024,26697.5,1067.9 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,PCBL,Prime Commercial Bank Ltd.,246.0,249.8,243.0,245.5,245.5,247.5,-2.0,,65073.0,16012382.9,247.0,6.800000000000011,2.7642276422764276,-0.8080808080808081,64827.46113360324,246.06799901648918 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,PCIL,Palpa Cement Industries Limited,330.0,363.0,330.0,363.0,363.0,330.0,33.0,,410.0,147191.0,41.0,33.0,10.0,10.0,3590.0243902439024,359.00243902439024 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,PFL,Pokhara Finance Ltd.,395.5,400.0,390.5,393.0,393.0,396.0,-3.0,,6602.0,2609836.9,59.0,9.5,2.402022756005057,-0.7575757575757576,44234.52372881356,395.3100424113905 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,PHCL,Peoples Hydropower Company Limited,326.0,326.0,315.0,319.0,319.0,322.0,-3.0,,93493.0,29695148.3,447.0,11.0,3.374233128834356,-0.9316770186335404,66432.09910514542,317.61894794262673 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,PMHPL,Panchakanya Mai Hydropower Ltd,366.0,380.6,360.0,366.5,366.5,366.0,0.5,,37259.0,13563035.2,179.0,20.600000000000023,5.628415300546454,0.1366120218579235,75771.14636871508,364.02037628492445 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,PMLI,Prabhu Mahalaxmi Life Insurance Limited,481.0,487.7,477.0,482.0,482.0,485.0,-3.0,,7384.0,3559677.3,171.0,10.699999999999989,2.224532224532222,-0.6185567010309279,20816.826315789473,482.07980769230767 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,PPCL,Panchthar Power Compant Limited,399.1,421.0,399.1,415.0,415.0,407.0,8.0,,105458.0,43386886.6,208.0,21.899999999999977,5.487346529691801,1.9656019656019657,208590.80096153848,411.4138955792828 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,PPL,People's Power Limited,368.0,374.5,366.0,373.0,373.0,367.1,5.899999999999977,,61753.0,22877474.3,262.0,8.5,2.309782608695652,1.6071915009534123,87318.60419847329,370.4674153482422 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,PRIN,Prabhu Insurance Ltd.,690.0,696.0,689.1,694.0,694.0,695.3,-1.2999999999999545,,6305.0,4365552.7,51.0,6.899999999999977,0.9999999999999967,-0.18696965338702065,85599.0725490196,692.3953528945282 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,PROFL,Progressive Finance Limited,454.1,462.0,444.5,455.0,455.0,454.1,0.8999999999999773,,19065.0,8561343.2,126.0,17.5,3.8537767011671433,0.19819423034573383,67947.16825396825,449.0607500655651 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,PRSF,Prabhu Smart Fund,12.64,12.89,12.64,12.73,12.73,12.79,-0.05999999999999872,,56400.0,716764.0,23.0,0.25,1.9778481012658227,-0.46911649726347715,31163.652173913044,12.708581560283688 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,PRVU,Prabhu Bank Limited,208.0,212.7,208.0,209.0,209.0,211.0,-2.0,,86493.0,18135107.8,421.0,4.699999999999989,2.259615384615379,-0.9478672985781991,43076.26555819478,209.67139306071013 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,PSF,Prabhu Select Fund,12.0,12.18,12.0,12.18,12.18,12.2,-0.019999999999999574,,47435.0,572630.3,35.0,0.17999999999999972,1.4999999999999978,-0.16393442622950471,16360.865714285716,12.071894170970802 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,PURE,Pure Energy Limited,920.0,924.0,902.0,910.0,910.0,925.0,-15.0,,8067.0,7341669.3,156.0,22.0,2.391304347826087,-1.6216216216216217,47061.98269230769,910.0866865005578 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,RADHI,Radhi Bidyut Company Ltd,825.2,833.0,812.0,812.0,812.0,825.1,-13.100000000000023,,104467.0,85849822.2,318.0,21.0,2.5448376151236065,-1.5876863410495725,269967.9943396227,821.788911330851 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,RAWA,Rawa Energy Development Limited,680.0,695.0,661.0,670.0,670.0,669.0,1.0,,2042.0,1362178.0,43.0,34.0,5.0,0.14947683109118087,31678.558139534885,667.0803134182174 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,RBBF40,RBB Focus 40,9.56,9.73,9.5,9.6,9.6,9.6,0.0,,2200.0,21048.0,16.0,0.23000000000000043,2.405857740585778,0.0,1315.5,9.567272727272726 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,RBCL,Rastriya Beema Company Limited,15205.0,15550.0,15200.0,15550.0,15550.0,15251.0,299.0,,215.0,3299830.0,19.0,350.0,2.3018743834265045,1.960527178545669,173675.26315789475,15348.046511627907 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,RBCLPO,Rastriya Beema Company Limited Promoter Share,12600.0,12600.0,12600.0,12600.0,12600.0,12388.9,211.10000000000036,,20.0,252000.0,1.0,0.0,0.0,1.7039446601393213,252000.0,12600.0 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,RFPL,River Falls Power Limited,389.9,395.9,389.0,392.0,392.0,392.3,-0.30000000000001137,,77031.0,30207831.0,321.0,6.899999999999977,1.7696845344960188,-0.07647208768799678,94105.39252336448,392.1516142851579 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,RHGCL,Rapti Hydro And General Construction Limited,302.1,305.5,296.0,300.2,300.2,303.0,-2.8000000000000114,,60352.0,18108743.0,240.0,9.5,3.1446540880503147,-0.924092409240928,75453.09583333334,300.05207781018026 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,287.2,299.8,287.2,295.0,295.0,293.0,2.0,,49312.0,14593905.1,227.0,12.600000000000023,4.387186629526471,0.6825938566552902,64290.3308370044,295.9503792180402 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,RIDI,Ridi Power Company Limited,371.0,385.0,369.2,379.5,379.5,371.0,8.5,,1292336.0,491962986.4,2400.0,15.800000000000011,4.258760107816715,2.2911051212938007,204984.57766666665,380.67730559235366 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,RLEL,Ridge Line Energy Limited,872.6,941.0,872.6,941.0,941.0,855.5,85.5,,1960.0,1841999.0,196.0,68.39999999999998,7.838643135457252,9.994155464640562,9397.954081632653,939.7954081632653 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,RLFL,Reliance Finance Ltd.,467.0,467.0,448.0,455.5,455.5,457.9,-2.3999999999999773,,8357.0,3778244.2,63.0,19.0,4.068522483940043,-0.524131906529805,59972.130158730164,452.1053248773484 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,RMF1,RBB Mutual Fund 1,9.66,9.71,9.65,9.67,9.67,9.71,-0.040000000000000924,,10920.0,105784.4,14.0,0.0600000000000005,0.6211180124223654,-0.4119464469619044,7556.028571428571,9.687216117216117 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,RMF2,RBB Mutual Fund 2,10.03,10.4,10.03,10.4,10.4,10.22,0.17999999999999972,,198089.0,2059409.91,16.0,0.370000000000001,3.688933200398814,1.76125244618395,128713.119375,10.396387028053047 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,RNLI,Reliable Nepal Life Insurance Limited,465.1,473.5,465.1,466.0,466.0,468.0,-2.0,,9671.0,4514413.1,349.0,8.399999999999977,1.8060632122124225,-0.4273504273504274,12935.281088825213,466.79899700134416 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,705.0,705.0,690.0,702.0,702.0,703.1,-1.1000000000000227,,9170.0,6379436.4,93.0,15.0,2.127659574468085,-0.1564500071113672,68596.09032258065,695.6855398037078 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,RSML,Reliance Spinning Mills Limited,4775.4,5049.0,4611.0,4799.0,4799.0,4691.0,108.0,,94947.0,454439080.5,2155.0,438.0,9.172006533484106,2.302280963547218,210876.60348027843,4786.239486239691 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,RSY,Reliable Samriddhi Yojana,10.11,10.31,10.11,10.24,10.24,10.3,-0.0600000000000005,,38220.0,393255.8,39.0,0.20000000000000107,1.978239366963413,-0.5825242718446649,10083.482051282052,10.289267399267398 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,RURU,Ru Ru Jalbidhyut Pariyojana Limited,670.0,684.0,658.6,676.0,676.0,672.0,4.0,,20604.0,13864001.8,150.0,25.399999999999977,3.7910447761193997,0.5952380952380952,92426.67866666667,672.8791399728209 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SABBL,Salapa Bikas Bank Limited,1620.7,1699.0,1559.2,1610.0,1610.0,1589.0,21.0,,58338.0,95151687.9,1745.0,139.79999999999995,8.625902387857096,1.3215859030837005,54528.18790830946,1631.0413092666874 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SADBL,Shangrila Development Bank Ltd.,422.5,431.0,422.5,425.0,425.0,427.0,-2.0,,19442.0,8293088.5,124.0,8.5,2.0118343195266273,-0.468384074941452,66879.74596774194,426.55531838288243 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SAGAR,Sagar Distillery Limited,1920.0,1944.0,1900.0,1922.0,1922.0,1929.9,-7.900000000000091,,13507.0,25902187.1,214.0,44.0,2.2916666666666665,-0.4093476345924706,121038.25747663552,1917.6861701340047 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SAGF,Sanima Growth Fund,10.16,10.56,10.16,10.36,10.36,10.3,0.05999999999999872,,6800.0,70248.0,13.0,0.40000000000000036,3.9370078740157513,0.5825242718446477,5403.692307692308,10.330588235294117 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SAHAS,Sahas Urja Limited,622.1,634.0,622.1,623.5,623.5,622.1,1.3999999999999773,,76570.0,47812120.7,576.0,11.899999999999977,1.9128757434496027,0.2250442051117147,83007.15399305556,624.4236737625703 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SAIL,Shreenagar Agritech Industries Limited,1310.0,1310.0,1285.0,1296.0,1296.0,1320.0,-24.0,,97080.0,125973389.0,903.0,25.0,1.9083969465648856,-1.8181818181818181,139505.4141749723,1297.6245261639885 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SALICO,Sagarmatha Lumbini Insurance Co. Limited,615.0,615.0,606.0,607.0,607.0,614.9,-7.899999999999977,,17987.0,10914329.1,124.0,9.0,1.4634146341463417,-1.2847617498780253,88018.78306451613,606.7898537832879 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SANIMA,Sanima Bank Limited,351.0,354.0,350.0,350.0,350.0,351.9,-1.8999999999999773,,48496.0,17028653.5,181.0,4.0,1.1396011396011396,-0.5399261153736793,94080.95856353591,351.13521733751236 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SANVI,Sanvi Energy Limited,762.0,777.0,747.0,753.9,753.9,776.9,-23.0,,47082.0,35626581.3,472.0,30.0,3.937007874015748,-2.960483974771528,75480.04512711863,756.6921817255002 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SAPDBL,Saptakoshi Development Bank Ltd,870.0,875.0,837.9,858.0,858.0,879.0,-21.0,,36312.0,31063024.1,259.0,37.10000000000002,4.264367816091957,-2.3890784982935154,119934.45598455599,855.4478987662482 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SARBTM,Sarbottam Cement Limited,889.8,889.8,862.5,862.5,862.5,880.0,-17.5,,12919.0,11233133.4,94.0,27.299999999999955,3.0681051921780127,-1.9886363636363635,119501.41914893617,869.5048687978946 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SBCF,Sunrise Bluechip Fund,9.74,10.11,9.74,10.1,10.1,9.74,0.35999999999999943,,47660.0,466663.8,29.0,0.3699999999999992,3.7987679671457824,3.696098562628331,16091.855172413792,9.791519093579522 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SBD87,8.5% Sanima Debenture 2087,1078.2,1078.2,1078.0,1078.0,1078.0,1100.0,-22.0,,100.0,107807.5,3.0,0.20000000000004547,0.018549434242259827,-2.0,35935.833333333336,1078.075 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SBI,Nepal SBI Bank Limited,403.0,410.5,403.0,405.0,405.0,407.0,-2.0,,13821.0,5585008.3,85.0,7.5,1.8610421836228286,-0.4914004914004914,65705.98,404.09581795817957 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SBID2090,7% Nepal SBI Bank Debenture 2090,1060.0,1060.0,1060.0,1060.0,1060.0,1059.0,1.0,,25.0,26500.0,1.0,0.0,0.0,0.09442870632672333,26500.0,1060.0 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SBID83,10.25% Nepal SBI Bank Debenture 2083,1070.0,1075.0,1070.0,1075.0,1075.0,1085.0,-10.0,,250.0,268250.0,3.0,5.0,0.46728971962616817,-0.9216589861751152,89416.66666666667,1073.0 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SBL,Siddhartha Bank Limited,395.0,396.0,389.7,392.0,392.0,393.0,-1.0,,74863.0,29264493.4,243.0,6.300000000000011,1.5949367088607624,-0.2544529262086514,120430.01399176953,390.90730267288245 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SBLD2091,7.25% SBL Debenture 2091,1070.0,1070.0,1070.0,1070.0,1070.0,1069.0,1.0,,100.0,107000.0,1.0,0.0,0.0,0.09354536950420954,107000.0,1070.0 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SCB,Standard Chartered Bank Limited,655.0,657.6,648.0,651.0,651.0,655.5,-4.5,,8316.0,5434561.8,123.0,9.600000000000023,1.4656488549618354,-0.6864988558352403,44183.42926829268,653.50670995671 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SEF,Siddhartha Equity Fund,9.72,9.72,9.72,9.72,9.72,9.9,-0.17999999999999972,,185.0,1798.2,1.0,0.0,0.0,-1.8181818181818152,1798.2,9.72 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SFCL,Samriddhi Finance Company Limited,395.0,410.9,395.0,397.0,397.0,397.0,0.0,,5910.0,2342193.1,56.0,15.899999999999977,4.025316455696197,0.0,41824.87678571429,396.31016920473775 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SFEF,Sunrise Focused Equity Fund,10.05,10.1,10.05,10.1,10.1,10.05,0.049999999999998934,,2600.0,26197.0,12.0,0.049999999999998934,0.49751243781093457,0.49751243781093457,2183.0833333333335,10.07576923076923 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SFMF,Sunrise First Mutual Fund,10.7,10.8,10.7,10.72,10.72,10.71,0.009999999999999787,,1225.0,13184.25,6.0,0.10000000000000142,0.9345794392523498,0.09337068160597373,2197.375,10.76265306122449 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SGHC,Swet-Ganga Hydropower & Construction Limited ,407.0,407.0,397.0,398.1,398.1,408.7,-10.599999999999966,,66654.0,26730450.0,361.0,10.0,2.457002457002457,-2.593589429899674,74045.567867036,401.03294625978936 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SGIC,Sanima GIC Insurance Limited,487.0,496.0,487.0,493.9,493.9,495.7,-1.8000000000000114,,14010.0,6882808.9,117.0,9.0,1.8480492813141685,-0.363122856566474,58827.4264957265,491.27829407566026 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SHEL,Singati Hydro Energy Limited,325.1,333.0,325.1,329.0,329.0,329.0,0.0,,170408.0,56195601.5,647.0,7.899999999999977,2.430021531836351,0.0,86855.64374034003,329.77091157692126 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SHINE,Shine Resunga Development Bank Ltd.,408.0,415.0,408.0,413.0,413.0,413.0,0.0,,13327.0,5502634.4,89.0,7.0,1.715686274509804,0.0,61827.35280898877,412.89370450964213 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SHINED,Shine Resunga Debenture,1120.0,1120.0,1120.0,1120.0,1120.0,1125.0,-5.0,,10.0,11200.0,1.0,0.0,0.0,-0.4444444444444444,11200.0,1120.0 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SHIVM,SHIVAM CEMENTS LTD,687.5,692.9,683.2,688.0,688.0,685.0,3.0,,275103.0,189239091.7,951.0,9.699999999999932,1.410909090909081,0.43795620437956206,198989.58117770767,687.884507620782 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SHL,Soaltee Hotel Limited,500.1,509.0,500.0,508.0,508.0,501.0,7.0,,38220.0,19328074.6,148.0,9.0,1.7996400719856027,1.3972055888223553,130595.09864864867,505.7057718472005 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1550.0,1550.0,1534.0,1545.0,1545.0,1551.0,-6.0,,530.0,816915.0,13.0,16.0,1.032258064516129,-0.3868471953578337,62839.61538461538,1541.3490566037735 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SHPC,Sanima Mai Hydropower Ltd.,530.0,533.8,523.7,528.9,528.9,530.0,-1.1000000000000227,,81688.0,43141081.9,266.0,10.099999999999909,1.9056603773584733,-0.20754716981132507,162184.51842105263,528.1201877876799 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SICL,Shikhar Insurance Co. Ltd.,640.0,640.0,629.0,634.0,634.0,639.3,-5.2999999999999545,,7746.0,4901808.7,66.0,11.0,1.7187500000000002,-0.8290317534803622,74269.8287878788,632.8180609346759 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SIFC,Shree Investment Finance Co. Ltd.,556.1,556.2,545.3,556.0,556.0,564.9,-8.899999999999977,,7215.0,3992096.9,44.0,10.900000000000091,1.9600791224600054,-1.5755000885112371,90729.47499999999,553.3051836451837 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SIGS2,Siddhartha Investment Growth Scheme - 2,10.07,10.07,10.07,10.07,10.07,10.06,0.009999999999999787,,100.0,1007.0,1.0,0.0,0.0,0.09940357852882492,1007.0,10.07 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SIGS3,Siddhartha Investment Growth Scheme 3,10.26,10.61,10.26,10.5,10.5,10.38,0.11999999999999922,,11100.0,116045.0,15.0,0.34999999999999964,3.4113060428849864,1.156069364161842,7736.333333333333,10.454504504504504 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SIKLES,Sikles Hydropower Limited,615.0,618.9,605.2,611.2,611.2,613.0,-1.7999999999999545,,10361.0,6345375.9,96.0,13.699999999999932,2.2276422764227535,-0.2936378466557838,66097.66562500001,612.4289064762089 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SINDU,Sindhu Bikash Bank Ltd,750.1,774.8,735.1,758.2,758.2,761.0,-2.7999999999999545,,18978.0,14275649.2,214.0,39.69999999999993,5.292627649646704,-0.36793692509854853,66708.64112149533,752.2209505743492 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SIPD,Shikhar power Development Limited,312.1,343.9,312.1,343.9,343.9,312.7,31.19999999999999,,230.0,77502.0,23.0,31.799999999999955,10.189041973726354,9.977614326830825,3369.6521739130435,336.96521739130435 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,312.2,336.0,312.2,324.5,324.5,318.2,6.300000000000011,,41652.0,13630183.0,245.0,23.80000000000001,7.6233183856502285,1.9798868636077975,55633.4,327.23958033227694 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SJLIC,SuryaJyoti Life Insurance Company Limited,440.0,448.4,440.0,445.0,445.0,445.0,0.0,,23952.0,10635983.3,205.0,8.399999999999977,1.909090909090904,0.0,51882.84536585366,444.054078991316 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,774.0,778.0,770.0,772.0,772.0,774.0,-2.0,,10189.0,7877599.0,122.0,8.0,1.03359173126615,-0.2583979328165375,64570.483606557376,773.1474138777113 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SKHEL,Suryakunda Hydro Electric Limited,826.4,891.2,826.4,891.2,891.2,810.2,81.0,,1050.0,934170.0,105.0,64.80000000000007,7.841239109390134,9.997531473710195,8896.857142857143,889.6857142857143 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SKHL,Super Khudi Hydropower Limited,1055.8,1138.6,1055.8,1138.6,1138.6,1035.1,103.5,,50391.0,56884333.4,4281.0,82.79999999999995,7.842394392877434,9.999033909767173,13287.627516935296,1128.8589906927823 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,816.3,847.0,816.3,832.2,832.2,831.0,1.2000000000000455,,4029.0,3363568.4,89.0,30.700000000000045,3.7608722283474267,0.14440433212996936,37792.90337078652,834.8395135269297 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1348.0,1348.0,1253.0,1322.9,1322.9,1323.0,-0.09999999999990905,,5049.0,6483853.2,76.0,95.0,7.047477744807122,-0.007558578987143542,85313.85789473685,1284.1856209150328 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SLCF,Sanima Large Cap Fund,9.8,10.05,9.8,10.05,10.05,9.96,0.08999999999999986,,4000.0,39905.8,13.0,0.25,2.551020408163265,0.9036144578313239,3069.6769230769232,9.976450000000002 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,790.0,799.0,786.1,788.0,788.0,791.5,-3.5,,3629.0,2870146.4,92.0,12.899999999999977,1.6329113924050602,-0.4421983575489577,31197.24347826087,790.8918159272527 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SMB,Support Microfinance Bittiya Sanstha Ltd.,1836.0,1836.0,1803.6,1811.0,1811.0,1836.0,-25.0,,486.0,880909.0,12.0,32.40000000000009,1.764705882352946,-1.3616557734204793,73409.08333333333,1812.5699588477366 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1703.1,1736.0,1702.0,1734.0,1734.0,1735.0,-1.0,,344.0,589924.0,15.0,34.0,1.9963595795901592,-0.05763688760806917,39328.26666666667,1714.8953488372092 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SMH,Super Mai Hydropower Limited,603.5,615.0,600.0,600.0,600.0,610.0,-10.0,,26482.0,15964929.4,191.0,15.0,2.4855012427506216,-1.639344262295082,83586.01780104713,602.8596556151348 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SMHL,Super Madi Hydropower Limited,510.0,511.0,504.0,505.0,505.0,505.0,0.0,,86610.0,43902949.6,358.0,7.0,1.3725490196078431,0.0,122633.9374301676,506.90393257129665 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SMJC,Sagarmatha Jalabidhyut Company Limited,511.9,511.9,495.1,499.4,499.4,501.9,-2.5,,34014.0,16956983.1,259.0,16.799999999999955,3.2818909943348227,-0.49810719266786213,65470.97722007723,498.5295201975658 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,870.1,875.0,855.0,860.0,860.0,878.9,-18.899999999999977,,3757.0,3241376.9,50.0,20.0,2.2985863693828295,-2.150415291842073,64827.538,862.756694170881 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SNLI,Sun Nepal Life Insurance Company Limited,466.0,466.0,457.1,458.2,458.2,464.0,-5.800000000000011,,18982.0,8732070.3,381.0,8.899999999999977,1.9098712446351882,-1.2500000000000024,22918.819685039372,460.0184543251502 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SOHL,Solu Hydropower Limited,770.0,787.0,735.0,752.1,752.1,769.0,-16.899999999999977,,384582.0,292975067.6,13919.0,52.0,6.753246753246753,-2.197659297789334,21048.571564049143,761.8013001128498 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SONA,Sonapur Minerals And Oil Limited,451.5,465.3,451.1,457.0,457.0,460.3,-3.3000000000000114,,69791.0,32089759.8,466.0,14.199999999999989,3.145071982281282,-0.716923745383448,68862.14549356223,459.7979653536989 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SPC,Samling Power Company Limited,487.3,505.0,487.3,497.0,497.0,497.0,0.0,,5331.0,2627779.9,61.0,17.69999999999999,3.6322593884670606,0.0,43078.35901639344,492.92438566873005 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SPDL,Synergy Power Development Ltd.,427.1,427.1,414.1,425.0,425.0,418.8,6.199999999999989,,85380.0,36049331.8,263.0,13.0,3.0437836572231327,1.4804202483285551,137069.70266159694,422.22220426329346 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SPHL,Sayapatri Hydropower Limited,528.1,551.9,528.1,534.0,534.0,538.5,-4.5,,7198.0,3888224.2,76.0,23.799999999999955,4.5067222117023205,-0.8356545961002786,51160.84473684211,540.1811892192276 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SPIL,Siddhartha Premier Insurance Limited,705.7,754.0,705.7,754.0,754.0,720.0,34.0,,5842.0,4223679.7,50.0,48.299999999999955,6.844268102593164,4.722222222222222,84473.594,722.9852276617597 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SPL,Shuvam Power Limited,711.0,745.4,711.0,725.0,725.0,724.9,0.10000000000002274,,3950.0,2859936.6,62.0,34.39999999999998,4.83825597749648,0.01379500620775593,46128.00967741936,724.034582278481 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SRLI,Sanima Reliance Life Insurance Limited,402.0,405.9,400.0,400.2,400.2,402.0,-1.8000000000000114,,37872.0,15290721.7,257.0,5.899999999999977,1.4676616915422829,-0.44776119402985354,59496.97159533074,403.74740441487114 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SSHL,Shiva Shree Hydropower Ltd,223.3,228.0,222.0,227.0,227.0,223.3,3.6999999999999886,,403448.0,91206161.6,1100.0,6.0,2.6869682042095833,1.656963725929238,82914.69236363636,226.06670896868988 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,STC,Salt Trading Corporation,5677.0,5795.0,5677.0,5720.0,5720.0,5790.0,-70.0,,2752.0,15893771.0,33.0,118.0,2.0785626211026953,-1.2089810017271159,481629.42424242425,5775.352834302325 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2700.0,2700.0,2650.1,2658.0,2658.0,2700.0,-42.0,,310.0,824566.0,23.0,49.90000000000009,1.8481481481481516,-1.5555555555555556,35850.69565217391,2659.8903225806453 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,747.0,747.0,738.1,738.1,738.1,750.0,-11.899999999999977,,4597.0,3405857.7,55.0,8.899999999999977,1.1914323962516702,-1.5866666666666636,61924.685454545455,740.887035022841 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,702.0,702.0,676.0,676.0,676.0,688.8,-12.799999999999955,,5422.0,3677289.0,66.0,26.0,3.7037037037037033,-1.858304297328681,55716.5,678.2163408336407 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,SYPNL,SY Panel Nepal Limited,1849.0,1860.0,1820.0,1841.0,1841.0,1849.0,-8.0,,174910.0,320898520.5,1968.0,40.0,2.1633315305570577,-0.4326663061114116,163058.1913109756,1834.6493653879138 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,TAMOR,Sanima Middle Tamor Hydropower Limited,452.5,459.0,449.0,454.0,454.0,443.7,10.300000000000011,,97040.0,43988740.0,546.0,10.0,2.209944751381215,2.321388325445123,80565.45787545787,453.30523495465786 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,TPC,Terhathum Power Company Limited,386.1,397.0,385.0,390.0,390.0,392.6,-2.6000000000000227,,52581.0,20518194.5,206.0,12.0,3.108003108003108,-0.6622516556291448,99602.8859223301,390.22069759038436 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,TRH,Taragaon Regency Hotel Limited,760.0,760.0,750.4,755.9,755.9,765.0,-9.100000000000023,,664.0,501025.9,9.0,9.600000000000023,1.263157894736845,-1.1895424836601336,55669.544444444444,754.5570783132531 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,TSHL,Three Star Hydropower Limited,690.0,697.0,677.1,682.0,682.0,695.0,-13.0,,3760.0,2575856.5,72.0,19.899999999999977,2.8840579710144896,-1.870503597122302,35775.78472222222,685.0682180851064 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,TTL,Trade Tower Limited,860.1,879.8,855.0,860.0,860.0,870.0,-10.0,,27952.0,24186721.0,504.0,24.799999999999955,2.883385652831061,-1.1494252873563218,47989.52579365079,865.2948268460218 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,TVCL,Trishuli Jal Vidhyut Company Limited ,578.0,606.0,566.5,581.0,581.0,584.0,-3.0,,12244.0,7107913.8,103.0,39.5,6.833910034602077,-0.5136986301369862,69008.87184466019,580.5221986278993 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,UAIL,United Ajod Insurance Limited,457.0,469.2,456.0,467.9,467.9,466.0,1.8999999999999773,,10140.0,4690690.2,119.0,13.199999999999989,2.8884026258205666,0.40772532188840716,39417.56470588235,462.59272189349116 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,UHEWA,Upper Hewakhola Hydropower Company Limited,595.0,599.0,592.8,599.0,599.0,599.0,0.0,,11120.0,6632905.2,108.0,6.2000000000000455,1.0420168067226967,0.0,61415.78888888889,596.4842805755396 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,3008.6,3290.0,2948.5,3290.0,3290.0,3070.0,220.0,,6052.0,18228445.8,174.0,341.5,11.350794389417004,7.166123778501629,104761.1827586207,3011.9705551883676 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,ULHC,Upper Lohore Khola Hydropower Company Limited,530.0,540.0,526.0,537.0,537.0,530.0,7.0,,47431.0,25267714.7,215.0,14.0,2.6415094339622645,1.3207547169811322,117524.25441860464,532.7257426577554 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,UMHL,United Modi Hydropower Ltd.,630.0,649.0,630.0,639.0,639.0,637.5,1.5,,75651.0,47880832.9,353.0,19.0,3.015873015873016,0.2352941176470588,135639.75325779038,632.9173824536358 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,UMRH,United IDI Mardi RB Hydropower Limited.,540.2,554.0,540.2,550.1,550.1,543.1,7.0,,31413.0,17315352.9,118.0,13.799999999999955,2.554609403924464,1.288897072362364,146740.2788135593,551.2161493649126 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,UNHPL,Union Hydropower Limited,530.0,530.0,512.0,521.0,521.0,525.0,-4.0,,77259.0,39859204.5,242.0,18.0,3.3962264150943398,-0.7619047619047619,164707.45661157026,515.9166504873218 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,UNL,Unilever Nepal Limited,46900.0,46900.0,46600.0,46700.0,46700.0,47100.0,-400.0,,70.0,3270000.0,7.0,300.0,0.6396588486140725,-0.8492569002123143,467142.85714285716,46714.28571428572 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1578.0,1585.0,1550.0,1552.0,1552.0,1610.0,-58.0,,3574.0,5601779.9,106.0,35.0,2.2179974651457544,-3.602484472049689,52846.98018867925,1567.3698656966985 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,UPCL,UNIVERSAL POWER COMPANY LTD,385.0,395.0,385.0,392.0,392.0,385.0,7.0,,129904.0,50920225.0,503.0,10.0,2.5974025974025974,1.8181818181818181,101233.05168986083,391.98350320236483 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,UPPER,Upper Tamakoshi Hydropower Ltd,213.0,217.2,209.5,217.0,217.0,213.0,4.0,,362753.0,78143198.1,1369.0,7.699999999999989,3.6150234741783986,1.8779342723004695,57080.49532505478,215.41709675729766 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,USHEC,Upper Solu Hydro Electric Company Limited,510.0,515.0,500.1,507.0,507.0,507.5,-0.5,,15556.0,7896031.3,135.0,14.899999999999977,2.921568627450976,-0.09852216748768472,58489.12074074074,507.5875096425816 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,USHL,Upper Syange Hydropower Limited,710.0,711.0,690.0,698.0,698.0,700.0,-2.0,,997.0,693803.8,26.0,21.0,2.9577464788732395,-0.2857142857142857,26684.761538461542,695.8914744232699 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1387.0,1400.0,1355.0,1387.7,1387.7,1387.0,0.7000000000000455,,3182.0,4358218.2,64.0,45.0,3.2444124008651762,0.05046863734679491,68097.159375,1369.6474544311754 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,765.4,780.0,765.4,780.0,780.0,781.0,-1.0,,4685.0,3614085.1,299.0,14.600000000000023,1.907499346746802,-0.12804097311139565,12087.241137123747,771.4162433297759 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,VLUCL,Vision Lumbini Urja Company Limited ,527.6,545.0,522.0,540.0,540.0,538.0,2.0,,6771.0,3631697.2,89.0,23.0,4.359363153904472,0.37174721189591076,40805.58651685393,536.3605375867671 +2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1510.0,1542.0,1510.0,1515.2,1515.2,1514.0,1.2000000000000455,,468.0,712434.4,20.0,32.0,2.119205298013245,0.07926023778071635,35621.72,1522.2957264957265 From aa641e4ca5a3c02488488b60d131388aca10c581 Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Tue, 14 Apr 2026 09:15:25 +0000 Subject: [PATCH 9/9] Update market data (2026-04-14 15:00:14 NPT) [run:24390966764-1] --- .../2026/04/market_summary_2026-04-13.csv | 1 + data/nepse/2026/04/today_price_2026-04-13.csv | 342 ++++++++++++++++++ 2 files changed, 343 insertions(+) diff --git a/data/nepse/2026/04/market_summary_2026-04-13.csv b/data/nepse/2026/04/market_summary_2026-04-13.csv index 5a5907c..91c9106 100644 --- a/data/nepse/2026/04/market_summary_2026-04-13.csv +++ b/data/nepse/2026/04/market_summary_2026-04-13.csv @@ -16,3 +16,4 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-04-14T07:45:25+00:00,2026-04-14T13:30:25+05:45,2026-04-14,13:30:25,1776152725,1,7,13,CLOSE,,,,,,,,,, 2026-04-14T08:15:22+00:00,2026-04-14T14:00:22+05:45,2026-04-14,14:00:22,1776154522,1,8,14,CLOSE,,,,,,,,,, 2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,CLOSE,,,,,,,,,, +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,CLOSE,,,,,,,,,, diff --git a/data/nepse/2026/04/today_price_2026-04-13.csv b/data/nepse/2026/04/today_price_2026-04-13.csv index b5fa38c..a1bf89e 100644 --- a/data/nepse/2026/04/today_price_2026-04-13.csv +++ b/data/nepse/2026/04/today_price_2026-04-13.csv @@ -5345,3 +5345,345 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,765.4,780.0,765.4,780.0,780.0,781.0,-1.0,,4685.0,3614085.1,299.0,14.600000000000023,1.907499346746802,-0.12804097311139565,12087.241137123747,771.4162433297759 2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,VLUCL,Vision Lumbini Urja Company Limited ,527.6,545.0,522.0,540.0,540.0,538.0,2.0,,6771.0,3631697.2,89.0,23.0,4.359363153904472,0.37174721189591076,40805.58651685393,536.3605375867671 2026-04-14T08:45:22+00:00,2026-04-14T14:30:22+05:45,2026-04-14,14:30:22,1776156322,1,8,14,nepse_official,CLOSE,2026-04-13,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1510.0,1542.0,1510.0,1515.2,1515.2,1514.0,1.2000000000000455,,468.0,712434.4,20.0,32.0,2.119205298013245,0.07926023778071635,35621.72,1522.2957264957265 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,980.0,1000.0,980.0,996.9,996.9,998.0,-1.1000000000000227,,1637.0,1611839.2,44.0,20.0,2.0408163265306123,-0.1102204408817658,36632.70909090909,984.6299328039096 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,ADBL,Agricultural Development Bank Limited,317.0,318.0,313.1,315.3,315.3,316.5,-1.1999999999999886,,60185.0,18980234.6,204.0,4.899999999999977,1.5457413249211285,-0.37914691943127604,93040.36568627451,315.3648683226718 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,ADBLD83,10.35% Agricultural Bank Debenture 2083,1056.9,1056.9,1056.9,1056.9,1056.9,1055.0,1.900000000000091,,50.0,52845.0,1.0,0.0,0.0,0.18009478672986642,52845.0,1056.9 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,AHL,Asian Hydropower Limited,525.3,568.0,515.1,550.2,550.2,536.0,14.200000000000045,,14939.0,7998197.7,162.0,52.89999999999998,10.070435941366835,2.649253731343292,49371.59074074074,535.3904344333623 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,AHPC,Arun Valley Hydropower Development Co. Ltd.,295.8,295.8,288.0,290.3,290.3,290.0,0.30000000000001137,,123539.0,35991002.3,530.0,7.800000000000011,2.6369168356998007,0.10344827586207289,67907.55150943395,291.3331199054549 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,406.0,411.0,399.0,401.6,401.6,406.0,-4.399999999999977,,963143.0,388142142.6,1230.0,12.0,2.955665024630542,-1.0837438423645265,315562.71756097564,402.9953419170362 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,AKPL,Arun Kabeli Power Ltd.,275.0,281.0,272.0,278.0,278.0,276.0,2.0,,158325.0,43893341.5,477.0,9.0,3.272727272727273,0.7246376811594203,92019.58385744235,277.2356955629244 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1138.7,1184.6,1128.5,1147.9,1147.9,1161.9,-14.0,,16795.0,19195512.0,261.0,56.09999999999991,4.926670764907342,-1.2049229709957827,73546.02298850575,1142.9301577850551 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,ALICL,Asian Life Insurance Co. Limited,461.0,469.6,460.3,463.8,463.8,469.8,-6.0,,14887.0,6875027.6,111.0,9.300000000000011,2.017353579175708,-1.2771392081736908,61937.18558558558,461.814173439914 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,6240.8,6492.0,6240.8,6465.0,6465.0,6368.1,96.89999999999964,,492.0,3125051.2,48.0,251.19999999999982,4.0251249839764105,1.5216469590615667,65105.23333333334,6351.730081300813 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,API,Api Power Company Ltd.,351.0,354.0,345.0,348.2,348.2,351.0,-2.8000000000000114,,382840.0,133726246.8,920.0,9.0,2.564102564102564,-0.797720797720801,145354.61608695652,349.3006133110438 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1174.8,1198.0,1160.0,1163.1,1163.1,1198.7,-35.600000000000136,,6895.0,8089782.3,116.0,38.0,3.234593122233572,-2.9698840410444762,69739.5025862069,1173.2824220449602 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,BANDIPUR,Bandipur Cablecar and Tourism Limited,900.0,910.0,884.2,889.0,889.0,902.1,-13.100000000000023,,56402.0,50351646.2,1041.0,25.799999999999955,2.8666666666666614,-1.4521671655027184,48368.536215177715,892.7280273749159 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,BARUN,Barun Hydropower Co. Ltd.,375.1,375.1,367.0,369.9,369.9,367.8,2.099999999999966,,103996.0,38422381.6,305.0,8.100000000000023,2.159424153559057,0.5709624796084736,125975.02163934427,369.46018693026656 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,BBC,Bishal Bazar Company Limited,4775.0,4931.0,4775.0,4851.1,4851.1,4857.0,-5.899999999999636,,472.0,2300885.9,37.0,156.0,3.2670157068062826,-0.12147416100472795,62186.105405405404,4874.7582627118645 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,BEDC,Bhugol Energy Development Company Limited,459.8,467.0,442.1,464.0,464.0,450.8,13.199999999999989,,21661.0,9877968.8,217.0,24.899999999999977,5.415397999130051,2.928127772848267,45520.5935483871,456.0255205207516 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,BFC,Best Finance Company Ltd.,468.0,470.0,465.0,465.7,465.7,470.0,-4.300000000000011,,12162.0,5683807.9,113.0,5.0,1.0683760683760684,-0.914893617021279,50299.184955752215,467.34154744285485 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,BGWT,Bhagawati Hydropower Development Company Limited,731.0,753.0,730.0,753.0,753.0,733.0,20.0,,4454.0,3282273.2,60.0,23.0,3.146374829001368,2.728512960436562,54704.55333333334,736.9270767849125 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,BHCL,Bikash Hydropower Company Limited,561.1,568.7,550.0,557.0,557.0,562.0,-5.0,,33162.0,18427215.6,533.0,18.700000000000045,3.332739262163615,-0.8896797153024912,34572.63714821764,555.6726252940113 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,BHDC,Bindhyabasini Hydropower Development Company Limited,485.0,493.6,470.0,488.8,488.8,475.8,13.0,,118691.0,57582530.8,392.0,23.600000000000023,4.865979381443304,2.73224043715847,146894.2112244898,485.14656376641864 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,BHL,Balephi Hydropower Limited,230.0,232.9,226.0,231.1,231.1,230.0,1.0999999999999943,,338493.0,77906711.7,1059.0,6.900000000000006,3.000000000000002,0.47826086956521496,73566.3,230.1575267435368 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,BHPL,Barahi Hydropower Public Limited,569.9,569.9,555.0,559.9,559.9,560.0,-0.10000000000002274,,8213.0,4584414.5,76.0,14.899999999999977,2.614493770836985,-0.01785714285714692,60321.24342105263,558.1900036527456 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,BJHL,Bhujung Hydropower Limited,1168.0,1305.0,1097.6,1240.0,1240.0,1191.8,48.200000000000045,,85733.0,104278929.3,3647.0,207.4000000000001,17.7568493150685,4.044302735358285,28593.070825335893,1216.321944875369 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,350.0,357.0,350.0,353.0,353.0,350.0,3.0,,16199.0,5721784.7,120.0,7.0,2.0,0.8571428571428572,47681.53916666667,353.2183900240756 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,BNL,Bottlers Nepal (Balaju) Limited,15620.0,15620.0,15620.0,15620.0,15620.0,15369.0,251.0,,20.0,312400.0,1.0,0.0,0.0,1.633157655019845,312400.0,15620.0 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,BNT,Bottlers Nepal (Terai) Limited,11800.0,11800.0,11800.0,11800.0,11800.0,11800.0,0.0,,10.0,118000.0,1.0,0.0,0.0,0.0,118000.0,11800.0 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,BPCL,Butwal Power Company Limited,737.4,737.4,710.2,714.9,714.9,723.0,-8.100000000000023,,25403.0,18157061.6,150.0,27.199999999999932,3.688635747219953,-1.120331950207472,121047.07733333335,714.7605243475181 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,BUNGAL,Bungal Hydro Limited,610.8,623.0,600.0,615.0,615.0,622.9,-7.899999999999977,,17249.0,10574650.9,351.0,23.0,3.765553372626065,-1.2682613581634254,30127.210541310542,613.0587802191432 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,C30MF,Citizens Super 30 Mutual Fund,10.01,10.19,10.0,10.19,10.19,10.01,0.17999999999999972,,73423.0,738547.14,17.0,0.1899999999999995,1.8981018981018931,1.7982017982017953,43443.949411764705,10.058798196750338 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,918.0,925.0,905.0,912.0,912.0,918.0,-6.0,,32284.0,29397488.4,423.0,20.0,2.178649237472767,-0.6535947712418301,69497.6085106383,910.5900260190806 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,CBLD88,Civil Bank Debenture 2088,1300.0,1300.0,1290.0,1290.0,1290.0,1325.0,-35.0,,135.0,175150.0,3.0,10.0,0.7692307692307693,-2.6415094339622645,58383.333333333336,1297.4074074074074 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,CFCL,Central Finance Co. Ltd.,529.0,530.0,522.0,528.1,528.1,529.9,-1.7999999999999545,,8362.0,4410917.2,60.0,8.0,1.5122873345935728,-0.33968673334590577,73515.28666666667,527.4954795503469 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,CGH,Chandragiri Hills Limited,830.0,835.0,822.3,827.0,827.0,826.0,1.0,,10739.0,8884782.9,151.0,12.700000000000045,1.5301204819277163,0.12106537530266344,58839.62185430464,827.3380109879878 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,CHCL,Chilime Hydropower Company Limited,502.8,502.8,490.3,495.4,495.4,493.0,2.3999999999999773,,29632.0,14625996.3,193.0,12.5,2.486077963404932,0.4868154158214964,75782.36424870466,493.58788809395253 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,CHDC,CEDB Holdings Limited,2449.9,2470.0,2405.1,2470.0,2470.0,2449.9,20.09999999999991,,26743.0,64821564.2,260.0,64.90000000000009,2.649087717866039,0.8204416506796158,249313.70846153848,2423.870328684142 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,CHL,Chhyangdi Hydropower Ltd.,299.9,303.0,298.5,299.0,299.0,300.9,-1.8999999999999773,,44381.0,13323490.0,165.0,4.5,1.5005001667222408,-0.6314390162844724,80748.42424242424,300.2070705932719 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,CIT,Citizen Investment Trust,1785.0,1802.0,1785.0,1796.0,1796.0,1793.0,3.0,,7086.0,12727827.6,110.0,17.0,0.9523809523809524,0.16731734523145567,115707.52363636364,1796.1935647756138 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,CITY,City Hotel Limited,474.0,479.0,468.1,473.4,473.4,474.0,-0.6000000000000227,,4563.0,2147129.0,95.0,10.899999999999977,2.299578059071725,-0.12658227848101744,22601.35789473684,470.55204909051065 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,CIZBD86,10.25% Citizens Bank Debenture 2086,1222.0,1222.0,1222.0,1222.0,1222.0,1198.5,23.5,,25.0,30550.0,1.0,0.0,0.0,1.9607843137254901,30550.0,1222.0 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,CIZBD90,10% Citizens Bank Debenture 2090,1216.0,1240.3,1216.0,1240.3,1240.3,1216.0,24.299999999999955,,35.0,42803.0,2.0,24.299999999999955,1.998355263157891,1.998355263157891,21401.5,1222.942857142857 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,CKHL,Chirkhwa Hydropower Limited ,687.1,730.0,674.0,714.0,714.0,700.0,14.0,,6803.0,4761498.3,86.0,56.0,8.150196477950807,2.0,55366.259302325576,699.9115537262971 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,CLI,Citizen Life Insurance Company Limited,468.5,468.5,461.1,466.0,466.0,468.5,-2.5,,11890.0,5532518.9,260.0,7.399999999999977,1.5795090715047977,-0.5336179295624333,21278.918846153847,465.3085702270816 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,CMF2,CITIZENS MUTUAL FUND 2,10.3,10.42,10.23,10.42,10.42,10.21,0.20999999999999908,,26360.0,270599.2,5.0,0.1899999999999995,1.8446601941747525,2.056807051909883,54119.840000000004,10.265523520485585 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,CORBL,Corporate Development Bank Limited,1831.7,1897.0,1795.0,1823.0,1823.0,1869.0,-46.0,,2100.0,3871306.9,57.0,102.0,5.568597477752907,-2.4612092027822365,67917.6649122807,1843.4794761904761 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,CREST,Crest Micro Life Insurance Limited,1338.9,1365.5,1275.0,1289.0,1289.0,1312.8,-23.799999999999955,,10445.0,13463015.0,198.0,90.5,6.759280005975053,-1.8129189518586195,67995.02525252526,1288.9435136428913 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,CSY,Citizens Santulit Yojana,9.35,9.53,9.35,9.4,9.4,9.54,-0.1399999999999988,,14960.0,140673.6,63.0,0.17999999999999972,1.9251336898395692,-1.4675052410901341,2232.9142857142856,9.403315508021391 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1552.0,1565.0,1551.0,1563.0,1563.0,1570.0,-7.0,,178.0,276479.7,14.0,14.0,0.902061855670103,-0.445859872611465,19748.55,1553.2567415730339 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,CZBIL,Citizens Bank International Limited,211.0,212.0,209.0,210.2,210.2,211.0,-0.8000000000000114,,55757.0,11742599.3,187.0,3.0,1.4218009478672986,-0.37914691943128503,62794.64866310161,210.60314041286298 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,850.0,850.0,840.0,841.1,841.1,846.1,-5.0,,7899.0,6667828.2,73.0,10.0,1.1764705882352942,-0.590946696607966,91340.11232876712,844.1357387011014 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,DHEL,Daramkhola Hydro Energy Limited,650.0,659.9,640.0,647.0,647.0,656.0,-9.0,,28521.0,18422984.9,460.0,19.899999999999977,3.0615384615384578,-1.3719512195121952,40049.96717391304,645.9445636548508 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,DHPL,Dibyashwori Hydropower Ltd.,308.0,314.0,308.0,313.9,313.9,314.0,-0.10000000000002274,,7867.0,2446644.0,56.0,6.0,1.948051948051948,-0.03184713375796903,43690.07142857143,311.00088979280537 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1301.0,1305.0,1283.9,1290.1,1290.1,1310.1,-20.0,,533.0,687632.6,25.0,21.09999999999991,1.6218293620292015,-1.5266010228226854,27505.304,1290.1174484052533 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,DOLTI,Dolti Power Company Limited,464.0,479.0,464.0,479.0,479.0,470.0,9.0,,7660.0,3609140.7,109.0,15.0,3.2327586206896552,1.9148936170212765,33111.38256880734,471.16719321148827 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,DORDI,Dordi Khola Jal Bidyut Company Limited,292.0,297.0,292.0,294.0,294.0,292.1,1.8999999999999773,,76845.0,22617943.1,300.0,5.0,1.7123287671232876,0.6504621704895506,75393.14366666667,294.3320072873967 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,EBL,Everest Bank Limited,711.0,711.0,688.1,698.0,698.0,699.0,-1.0,,42065.0,29434408.3,184.0,22.899999999999977,3.2208157524613186,-0.14306151645207438,159969.61032608696,699.7363199809819 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,EBLD85,10.50% Everest Bank Limited Debenture 2085,1200.0,1200.0,1200.0,1200.0,1200.0,1200.0,0.0,,175.0,209991.0,3.0,0.0,0.0,0.0,69997.0,1199.9485714285715 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,EBLD86,Everest Bank Limited,1077.1,1077.1,1077.1,1077.1,1077.1,1099.0,-21.90000000000009,,25.0,26927.5,1.0,0.0,0.0,-1.9927206551410455,26927.5,1077.1 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,EBLD91,Everest Bank Limited Debenture 2091,1078.1,1078.1,1078.1,1078.1,1078.1,1100.0,-21.90000000000009,,25.0,26952.5,1.0,0.0,0.0,-1.9909090909090992,26952.5,1078.1 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,EDBL,Excel Development Bank Ltd.,590.0,593.0,586.6,588.6,588.6,591.8,-3.199999999999932,,7070.0,4162894.4,43.0,6.399999999999977,1.0847457627118604,-0.5407232173031314,96811.4976744186,588.8110891089109 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,EHPL,Eastern Hydropower Limited,424.0,426.3,417.0,422.0,422.0,418.0,4.0,,32233.0,13590455.6,209.0,9.300000000000011,2.193396226415097,0.9569377990430622,65026.1033492823,421.6317314553408 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,ENL,Emerging Nepal Limited,900.0,905.0,890.0,905.0,905.0,905.0,0.0,,1196.0,1065871.5,25.0,15.0,1.6666666666666667,0.0,42634.86,891.196906354515 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,846.9,847.0,823.0,825.5,825.5,831.1,-5.600000000000023,,13495.0,11187196.7,94.0,24.0,2.8338646829613885,-0.6738057995427773,119012.73085106382,828.9882697295294 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,1174.0,1174.0,1143.0,1165.7,1165.7,1160.0,5.7000000000000455,,8048.0,9301514.0,67.0,31.0,2.6405451448040886,0.49137931034483145,138828.5671641791,1155.7547216699802 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,GBBD85,"Garima Debenture, 2085",1068.2,1070.0,1068.2,1070.0,1070.0,1069.0,1.0,,50.0,53455.0,2.0,1.7999999999999545,0.168507770080505,0.09354536950420954,26727.5,1069.1 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,GBBL,Garima Bikas Bank Limited,410.0,417.9,410.0,412.9,412.9,412.0,0.8999999999999773,,19322.0,8012577.4,123.0,7.899999999999977,1.9268292682926773,0.21844660194174206,65142.90569105691,414.68675085394887 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,GBILD86/87,Global IME Bank Limited Debenture 2086/87,1072.9,1072.9,1072.9,1072.9,1072.9,1079.0,-6.099999999999909,,25.0,26822.5,1.0,0.0,0.0,-0.5653382761816412,26822.5,1072.9 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,GBIME,Global IME Bank Limited,237.9,240.0,237.0,238.0,238.0,237.9,0.09999999999999432,,50348.0,11971550.7,350.0,3.0,1.2610340479192939,0.04203446826397407,34204.43057142857,237.77609239691745 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,GBIMESY2,Global IME Sammunat Yojana -2,9.25,9.37,9.25,9.26,9.26,9.37,-0.10999999999999943,,5300.0,49072.0,18.0,0.11999999999999922,1.297297297297289,-1.1739594450373474,2726.222222222222,9.258867924528301 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,769.0,800.0,769.0,785.0,785.0,784.4,0.6000000000000227,,3869.0,3017223.9,66.0,31.0,4.031209362808843,0.0764915859255511,45715.513636363634,779.8459291806669 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,GCIL,Ghorahi Cement Industry Limited,431.2,444.0,431.2,442.9,442.9,440.0,2.8999999999999773,,21146.0,9310938.5,278.0,12.800000000000011,2.968460111317257,0.6590909090909038,33492.5845323741,440.31677385794006 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,GFCL,Goodwill Finance Limited,658.9,658.9,643.2,643.2,643.2,648.1,-4.899999999999977,,5823.0,3759295.5,58.0,15.699999999999932,2.382759144027915,-0.7560561641721921,64815.43965517241,645.5942812982998 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,GHL,Ghalemdi Hydro Limited,255.0,260.0,255.0,258.0,258.0,256.0,2.0,,153192.0,39583254.6,392.0,5.0,1.9607843137254901,0.78125,100977.69030612246,258.3898284505718 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,GIBF1,Global IME Balanced Fund-1,11.0,11.22,10.92,11.22,11.22,11.13,0.08999999999999986,,274808.0,3074707.76,25.0,0.3000000000000007,2.7272727272727337,0.8086253369272224,122988.31039999999,11.188567145061278 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1138.5,1150.0,1138.5,1144.0,1144.0,1150.5,-6.5,,642.0,736973.7,8.0,11.5,1.0101010101010102,-0.5649717514124294,92121.7125,1147.9341121495327 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1844.8,1845.0,1800.0,1800.0,1800.0,1810.0,-10.0,,476.0,865220.0,28.0,45.0,2.4392888117953166,-0.5524861878453038,30900.714285714286,1817.689075630252 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,GLH,GreenLife Hydropower Limited,282.0,287.7,277.1,281.0,281.0,282.5,-1.5,,89761.0,25549260.1,345.0,10.599999999999966,3.7588652482269382,-0.5309734513274336,74055.8263768116,284.6365359120331 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1374.0,1380.0,1350.1,1380.0,1380.0,1393.0,-13.0,,248.0,338896.8,13.0,29.90000000000009,2.1761280931586673,-0.9332376166547021,26068.984615384616,1366.5193548387097 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,491.5,497.0,475.1,476.0,476.0,482.0,-6.0,,16057.0,7693086.8,89.0,21.899999999999977,4.4557477110885,-1.2448132780082988,86439.17752808989,479.11109173569156 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,GMLI,Guardian Micro Life Insurance Limited ,1530.0,1610.0,1510.0,1568.9,1568.9,1554.0,14.900000000000091,,2655.0,4128625.4,109.0,100.0,6.535947712418301,0.9588159588159647,37877.29724770642,1555.0378154425612 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,GRDBL,Green Development Bank Ltd.,1061.5,1079.7,1050.1,1060.0,1060.0,1079.5,-19.5,,7282.0,7731372.9,92.0,29.600000000000136,2.78850682995762,-1.8063918480778138,84036.66195652174,1061.7100933809393 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,GSY,Garima Samriddhi Yojana,9.88,10.0,9.88,9.97,9.97,9.97,0.0,,14130.0,141043.6,51.0,0.11999999999999922,1.214574898785417,0.0,2765.5607843137254,9.981854210898797 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,GUFL,Gurkhas Finance Ltd.,544.0,549.0,535.0,535.0,535.0,544.0,-9.0,,9180.0,4933916.1,57.0,14.0,2.5735294117647056,-1.6544117647058825,86559.93157894736,537.4636274509803 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,GVL,Green Ventures Limited,496.0,503.0,496.0,500.0,500.0,500.0,0.0,,29304.0,14658176.0,193.0,7.0,1.411290322580645,0.0,75949.09844559585,500.2107562107562 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,GWFD83,12 % Goodwill Finance Limited Debenture 2083,1105.0,1105.0,1105.0,1089.0,1089.0,1105.0,-16.0,,3.0,3267.0,1.0,0.0,0.0,-1.4479638009049773,3267.0,1089.0 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,H8020,Himalayan 80-20,11.73,12.03,11.73,11.88,11.88,11.9,-0.019999999999999574,,9075.0,108096.51,22.0,0.29999999999999893,2.557544757033239,-0.1680672268907527,4913.477727272727,11.911461157024792 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,HATHY,Hathway Investment Nepal Limited,890.0,900.0,886.2,890.0,890.0,888.7,1.2999999999999545,,8952.0,8025122.0,126.0,13.799999999999955,1.550561797752804,0.1462810847305001,63691.444444444445,896.4613494191242 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,HBL,Himalayan Bank Limited,210.0,212.5,208.0,208.5,208.5,210.2,-1.6999999999999886,,119698.0,25116593.5,1563.0,4.5,2.142857142857143,-0.8087535680304418,16069.477607165707,209.83302561446305 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,HBLD86,"Himalayan Bank Limited Bond, 2086",1193.0,1194.0,1193.0,1194.0,1194.0,1175.6,18.40000000000009,,115.0,137220.0,3.0,1.0,0.08382229673093043,1.5651582170806473,45740.0,1193.2173913043478 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,HDHPC,Himal Dolakha Hydropower Company Limited,237.0,251.1,233.2,249.3,249.3,237.0,12.300000000000011,,1002588.0,247106353.4,2315.0,17.900000000000006,7.552742616033757,5.1898734177215236,106741.4053563715,246.46849294027058 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,HDL,Himalayan Distillery Limited,1175.0,1185.0,1166.0,1167.9,1167.9,1175.5,-7.599999999999909,,68863.0,80576161.2,531.0,19.0,1.6170212765957446,-0.6465333900467809,151744.18305084747,1170.0936816577844 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,HEI,Himalayan Everest Insurance Limited,530.9,530.9,518.1,523.0,523.0,521.0,2.0,,5015.0,2646112.7,35.0,12.799999999999955,2.411000188359381,0.3838771593090211,75603.22,527.6396211365902 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,HEIP,Himalayan Everest Insurance Limited Promoter,340.1,340.1,340.0,340.0,340.0,343.1,-3.1000000000000227,,1854.0,630370.0,3.0,0.10000000000002274,0.0294031167303801,-0.9035266686097413,210123.33333333334,340.0053937432578 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,HFIN,Hotel Forest Inn Limited,764.2,824.2,764.2,824.2,824.2,749.3,74.90000000000009,,4160.0,3424796.0,416.0,60.0,7.851347814708191,9.99599626317898,8232.682692307691,823.2682692307692 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,HHL,Himalayan Hydropower Limited,390.0,408.0,385.0,398.0,398.0,389.0,9.0,,469961.0,187840737.8,1767.0,23.0,5.897435897435897,2.313624678663239,106304.8883984154,399.69431037894634 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,HIDCL,Hydorelectricity Investment and Development Company Ltd,275.0,280.0,275.0,277.0,277.0,277.0,0.0,,106753.0,29623857.7,364.0,5.0,1.8181818181818181,0.0,81384.22445054945,277.49906513165905 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,216.2,216.2,210.0,211.0,211.0,212.0,-1.0,,213039.0,44954161.7,368.0,6.199999999999989,2.8677150786308925,-0.4716981132075472,122158.04809782609,211.01376602406134 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,HIMSTAR,Him Star Urja Company Limited,990.0,990.0,951.7,975.0,975.0,995.0,-20.0,,10445.0,10148213.6,254.0,38.299999999999955,3.8686868686868636,-2.0100502512562812,39953.5968503937,971.5857922450933 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,935.0,936.0,909.0,924.9,924.9,925.0,-0.10000000000002274,,3692.0,3367943.7,25.0,27.0,2.8877005347593583,-0.01081081081081327,134717.74800000002,912.227437703142 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,HLI,Himalayan Life Insurance Limited,360.0,363.7,358.1,361.1,361.1,360.2,0.9000000000000341,,31746.0,11455039.3,367.0,5.599999999999966,1.555555555555546,0.2498611882287713,31212.64114441417,360.8340987840988 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,HLICF,HLI Large Cap Fund,9.23,9.4,9.06,9.4,9.4,9.23,0.16999999999999993,,2600.0,24102.5,16.0,0.33999999999999986,3.6836403033586116,1.8418201516793058,1506.40625,9.270192307692307 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,HPPL,Himalayan Power Partner Ltd.,398.0,405.9,395.0,405.9,405.9,402.0,3.8999999999999773,,87376.0,34851695.1,335.0,10.899999999999977,2.738693467336678,0.9701492537313376,104034.91074626867,398.87034311481415 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,HRL,Himalayan Reinsurance Limited,750.0,756.0,739.9,742.0,742.0,756.0,-14.0,,154179.0,115054937.8,1658.0,16.100000000000023,2.1466666666666696,-1.8518518518518516,69393.81049457178,746.2425998352564 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,HURJA,Himalaya Urja Bikas Company Limited,275.1,287.8,275.1,287.0,287.0,279.0,8.0,,385970.0,108906758.3,712.0,12.699999999999989,4.616503089785528,2.867383512544803,152958.9301966292,282.16379070912245 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,ICFC,ICFC Finance Limited,650.0,654.8,644.5,649.0,649.0,649.9,-0.8999999999999773,,5015.0,3247572.5,48.0,10.299999999999955,1.5846153846153777,-0.13848284351438334,67657.76041666667,647.5717846460618 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,ICFCD88,9% ICFC Finance Limited Debenture 2088,1170.0,1170.0,1170.0,1170.0,1170.0,1190.0,-20.0,,25.0,29250.0,1.0,0.0,0.0,-1.680672268907563,29250.0,1170.0 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,ICFCD89,8% ICFC Finance Limited Debenture 2089,1084.0,1091.5,1084.0,1087.8,1087.8,1091.0,-3.2000000000000455,,1176.0,1280593.7,51.0,7.5,0.6918819188191881,-0.29330889092576035,25109.68039215686,1088.9402210884352 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,IGI,IGI Prudential insurance Limited,450.0,450.0,440.0,443.0,443.0,449.8,-6.800000000000011,,6693.0,2961131.1,70.0,10.0,2.2222222222222223,-1.5117830146731905,42301.87285714286,442.4220977140296 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,IHL,Ingwa Hydropower Limited,479.0,479.5,472.4,472.4,472.4,473.2,-0.8000000000000114,,9295.0,4419088.0,70.0,7.100000000000023,1.4822546972860173,-0.1690617075232484,63129.828571428574,475.4263582571275 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,954.0,979.9,954.0,968.0,968.0,969.3,-1.2999999999999545,,2363.0,2271733.6,45.0,25.899999999999977,2.714884696016769,-0.1341174043123857,50482.96888888889,961.3768937790944 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,ILI,IME Life Insurance Company Limited,451.0,453.9,442.8,446.0,446.0,445.0,1.0,,18643.0,8324289.8,315.0,11.099999999999966,2.461197339246112,0.22471910112359553,26426.316825396825,446.5102075846162 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,JBBL,Jyoti Bikas Bank Limited,370.0,378.5,370.0,371.0,371.0,374.0,-3.0,,56117.0,21013306.9,230.0,8.5,2.2972972972972974,-0.8021390374331552,91362.20391304347,374.45527914892097 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1301.0,1328.0,1301.0,1307.0,1307.0,1317.0,-10.0,,9513.0,12433172.9,215.0,27.0,2.07532667179093,-0.759301442672741,57828.7111627907,1306.9665615473564 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,JFL,Janaki Finance Company Limited,425.0,432.9,425.0,425.0,425.0,422.6,2.3999999999999773,,5527.0,2356387.0,45.0,7.899999999999977,1.8588235294117592,0.567912920018925,52364.15555555555,426.34105301248417 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,JHAPA,Jhapa Energy Limited,1305.0,1331.0,1300.1,1309.0,1309.0,1320.0,-11.0,,10937.0,14346973.9,148.0,30.90000000000009,2.3678160919540296,-0.8333333333333334,96939.01283783784,1311.7832952363538 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,JOSHI,Joshi Hydropower Development Company Ltd,290.0,298.0,289.0,294.4,294.4,292.0,2.3999999999999773,,34192.0,10033115.1,158.0,9.0,3.103448275862069,0.8219178082191704,63500.72848101266,293.43457826392137 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1126.3,1167.0,1126.3,1145.0,1145.0,1136.4,8.599999999999909,,578.0,660864.9,12.0,40.700000000000045,3.6136020598419645,0.7567757831749303,55072.075000000004,1143.3648788927337 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,KBL,Kumari Bank Limited,232.9,232.9,227.0,229.0,229.0,230.8,-1.8000000000000114,,516887.0,118349444.7,1095.0,5.900000000000006,2.5332760841562925,-0.7798960138648229,108081.68465753425,228.96579852075988 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,KBSH,Kutheli Bukhari Small Hydropower Limited,1620.0,1681.0,1617.0,1681.0,1681.0,1650.0,31.0,,286.0,464630.0,13.0,64.0,3.950617283950617,1.8787878787878787,35740.769230769234,1624.5804195804196 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,KDBY,Kumari Dhanabriddhi Yojana,11.75,11.88,11.47,11.88,11.88,11.59,0.2900000000000009,,92913.0,1082445.1,78.0,0.41000000000000014,3.4893617021276606,2.5021570319240802,13877.501282051284,11.650093097844222 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,KDL,Kalinchowk Darshan Limited,859.0,872.1,859.0,872.1,872.1,872.0,0.10000000000002274,,2158.0,1874908.3,74.0,13.100000000000023,1.5250291036088501,0.011467889908259489,25336.59864864865,868.817562557924 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,KEF,Kumari Equity Fund,10.32,10.93,10.32,10.84,10.84,10.48,0.35999999999999943,,102355.0,1101513.4,64.0,0.6099999999999994,5.910852713178289,3.4351145038167887,17211.146875,10.761696057837916 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,KKHC,Khanikhola Hydropower Co. Ltd.,278.1,295.0,277.2,287.4,287.4,281.0,6.399999999999977,,243252.0,69752994.7,829.0,17.80000000000001,6.400575332614171,2.277580071174369,84141.12750301568,286.7519884728594 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,929.0,930.0,911.0,915.0,915.0,928.0,-13.0,,6480.0,5937371.3,52.0,19.0,2.045209903121636,-1.4008620689655173,114180.2173076923,916.2610030864197 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,KPCL,Kalika power Company Ltd,512.1,515.1,505.1,511.0,511.0,512.1,-1.1000000000000227,,17791.0,9100820.3,129.0,10.0,1.9527436047646944,-0.2148017965241208,70548.99457364342,511.5406834916531 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,KSBBL,Kamana Sewa Bikas Bank Limited,492.9,492.9,483.1,485.2,485.2,490.0,-4.800000000000011,,44855.0,21775361.2,92.0,9.799999999999955,1.9882329072834155,-0.9795918367346963,236688.70869565217,485.4611793557017 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,KSY,Kumari Sabal Yojana,9.45,9.5,9.3,9.5,9.5,9.64,-0.14000000000000057,,3624.0,34139.3,21.0,0.1999999999999993,2.116402116402109,-1.4522821576763543,1625.6809523809525,9.420336644591613 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,LBBL,Lumbini Bikas Bank Ltd.,498.9,500.0,492.0,496.0,496.0,498.0,-2.0,,38948.0,19258038.4,159.0,8.0,1.6035277610743637,-0.4016064257028112,121119.73836477987,494.4551299168121 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,LEC,Liberty Energy Company Limited,248.0,254.3,239.2,250.0,250.0,244.0,6.0,,425157.0,105893409.4,1109.0,15.100000000000023,6.088709677419364,2.459016393442623,95485.49089269612,249.06895429217914 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,LICN,Life Insurance Corporation (Nepal) Limited,849.6,849.6,829.0,830.0,830.0,833.0,-3.0,,4255.0,3545971.0,55.0,20.600000000000023,2.424670433145012,-0.36014405762304924,64472.2,833.365687426557 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,975.0,994.5,960.2,975.0,975.0,993.9,-18.899999999999977,,410.0,396333.6,13.0,34.299999999999955,3.5179487179487134,-1.9015997585270124,30487.199999999997,966.6673170731707 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,LSL,Laxmi Sunrise Bank Limited,214.0,220.0,214.0,215.5,215.5,218.1,-2.5999999999999943,,90743.0,19649216.9,278.0,6.0,2.803738317757009,-1.1921137093076544,70680.63633093525,216.5369989971678 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,LUK,Laxmi Unnati Kosh,9.86,10.05,9.86,10.05,10.05,9.85,0.20000000000000107,,4100.0,41168.0,3.0,0.19000000000000128,1.926977687626788,2.030456852791889,13722.666666666666,10.040975609756098 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,LVF2,Laxmi Value Fund 2,9.81,10.0,9.81,9.86,9.86,9.9,-0.040000000000000924,,2300.0,22716.5,20.0,0.1899999999999995,1.9367991845056012,-0.4040404040404133,1135.825,9.876739130434782 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,MABEL,Mabilung Energy Limited,705.1,729.0,697.0,700.0,700.0,717.0,-17.0,,13925.0,9855344.0,312.0,32.0,4.538363352715927,-2.3709902370990235,31587.641025641027,707.744631956912 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,MAKAR,Makar Jitumaya Suri Hydropower Limited,497.9,544.9,497.9,532.1,532.1,508.0,24.100000000000023,,97936.0,51832682.2,646.0,47.0,9.439646515364531,4.744094488188981,80236.35015479877,529.2505534226434 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,MANDU,Mandu Hydropower Limited,858.0,858.0,836.5,849.9,849.9,851.0,-1.1000000000000227,,1765.0,1488637.0,49.0,21.5,2.505827505827506,-0.12925969447708846,30380.34693877551,843.4203966005666 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,937.0,952.5,937.0,952.0,952.0,945.0,7.0,,1105.0,1048428.6,25.0,15.5,1.6542155816435433,0.7407407407407408,41937.144,948.8041628959276 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,300.0,307.1,300.0,303.1,303.1,305.9,-2.7999999999999545,,37235.0,11329483.4,349.0,7.100000000000023,2.3666666666666742,-0.9153318077803057,32462.703151862464,304.26973009265475 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,MBL,Machhapuchhre Bank Limited,252.0,253.0,248.8,252.0,252.0,252.5,-0.5,,136710.0,34200517.9,256.0,4.199999999999989,1.666666666666662,-0.19801980198019803,133595.773046875,250.16837027284032 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,MBLEF,MBL Equity Fund,10.18,10.31,10.18,10.21,10.21,10.21,0.0,,59800.0,615511.0,38.0,0.13000000000000078,1.2770137524558034,0.0,16197.657894736842,10.292826086956522 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,MCHL,Menchhiyam Hydropower Limited,383.0,413.0,383.0,410.0,410.0,376.1,33.89999999999998,,15833.0,6311910.3,177.0,30.0,7.83289817232376,9.013560223344848,35660.51016949152,398.65535906019073 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,MDB,Miteri Development Bank Limited,619.0,623.0,616.0,621.9,621.9,618.9,3.0,,4915.0,3035065.3,46.0,7.0,1.1308562197092082,0.48473097430925843,65979.68043478261,617.5107426246185 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,MEHL,Manakamana Engineering Hydropower Limited,424.0,435.0,424.0,432.0,432.0,432.0,0.0,,14235.0,6096005.4,120.0,11.0,2.5943396226415096,0.0,50800.045000000006,428.24063224446786 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,MEL,Modi Energy Limited,274.5,280.0,274.5,278.0,278.0,280.0,-2.0,,16731.0,4627166.2,233.0,5.5,2.0036429872495445,-0.7142857142857143,19859.082403433476,276.5624409778256 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,MEN,Mountain Energy Nepal Limited,591.0,601.0,591.0,599.0,599.0,598.0,1.0,,77712.0,46332674.3,296.0,10.0,1.6920473773265652,0.16722408026755853,156529.30506756756,596.2100357731109 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,MERO,Mero Microfinance Bittiya Sanstha Ltd.,750.0,755.8,741.0,747.0,747.0,750.0,-3.0,,4167.0,3105349.0,63.0,14.799999999999955,1.9733333333333274,-0.4,49291.25396825397,745.2241420686345 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,MFIL,Manjushree Finance Ltd.,813.4,897.7,813.4,839.0,839.0,830.0,9.0,,75417.0,62738350.3,286.0,84.30000000000007,10.363904597983781,1.0843373493975903,219364.8611888112,831.8860508903828 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,MHCL,Molung Hydropower Company Limited,358.0,374.0,358.0,371.0,371.0,365.0,6.0,,13462.0,4964534.4,141.0,16.0,4.4692737430167595,1.643835616438356,35209.46382978724,368.78134006834057 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,MHL,Mandakini Hydropower Limited,522.1,537.0,522.0,528.0,528.0,521.0,7.0,,16614.0,8807567.6,143.0,15.0,2.873012832790653,1.3435700575815739,61591.38181818181,530.1292644757433 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,MHNL,Mountain Hydro Nepal Limited,279.0,283.0,269.1,279.0,279.0,273.6,5.399999999999977,,32429.0,9089116.3,236.0,13.899999999999977,4.982078853046587,1.9736842105263073,38513.20466101695,280.27741527645014 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,MKCL,Muktinath Krishi Company Limited,1365.2,1365.2,1342.0,1356.5,1356.5,1356.2,0.2999999999999545,,2451.0,3325242.0,49.0,23.200000000000045,1.6993847055376532,0.022120631175339515,67862.08163265306,1356.6878824969401 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,MKHC,Maya Khola Hydropower Company Limited,342.0,351.5,340.0,344.7,344.7,338.0,6.699999999999989,,38501.0,13200043.8,235.0,11.5,3.3625730994152043,1.982248520710056,56170.39914893617,342.8493753409003 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,MKHL,Mai Khola Hydropower Limited,745.2,774.0,702.5,738.4,738.4,760.0,-21.600000000000023,,19145.0,13908646.4,181.0,71.5,9.594739667203434,-2.842105263157898,76843.3502762431,726.4897571167406 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,MKJC,Mailung Khola Jal Vidhyut Company Limited,529.0,529.0,512.2,518.0,518.0,520.0,-2.0,,13261.0,6936821.7,96.0,16.799999999999955,3.1758034026464945,-0.38461538461538464,72258.559375,523.0994419727019 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1291.0,1300.0,1287.0,1287.0,1287.0,1295.0,-8.0,,599.0,772509.0,21.0,13.0,1.0069713400464757,-0.6177606177606177,36786.142857142855,1289.6644407345575 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,MLBL,Mahalaxmi Bikas Bank Ltd.,378.0,381.5,375.1,375.4,375.4,377.2,-1.8000000000000114,,111714.0,42150519.4,194.0,6.399999999999977,1.693121693121687,-0.4772004241781579,217270.71855670103,377.3074046225182 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1415.0,1430.0,1381.8,1400.0,1400.0,1436.8,-36.799999999999955,,2686.0,3758348.0,70.0,48.200000000000045,3.4063604240282714,-2.5612472160356314,53690.68571428571,1399.2360387192853 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1820.0,1861.0,1820.0,1861.0,1861.0,1845.0,16.0,,805.0,1480311.8,24.0,41.0,2.2527472527472527,0.8672086720867209,61679.65833333333,1838.896645962733 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,MMF1,Mega Mutual Fund -1,9.51,9.79,9.32,9.41,9.41,9.68,-0.2699999999999996,,25393.0,241530.5,63.0,0.46999999999999886,4.942166140904299,-2.789256198347103,3833.8174603174602,9.511696136730595 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,537.0,544.0,537.0,538.1,538.1,535.0,3.1000000000000227,,5240.0,2827643.9,62.0,7.0,1.303538175046555,0.5794392523364529,45607.15967741935,539.6266984732824 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,MNBBL,Muktinath Bikas Bank Ltd.,386.0,386.0,378.0,379.0,379.0,381.0,-2.0,,36545.0,13870376.7,227.0,8.0,2.072538860103627,-0.5249343832020997,61102.98105726872,379.54239157203443 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,MNMF1,Muktinath Mutual Fund 1,9.72,9.95,9.72,9.86,9.86,9.9,-0.040000000000000924,,7750.0,76475.0,30.0,0.22999999999999865,2.366255144032908,-0.4040404040404133,2549.1666666666665,9.86774193548387 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,MPFL,Multipurpose Finance Company Limited,663.9,688.0,653.1,671.0,671.0,664.2,6.7999999999999545,,85211.0,57194526.1,258.0,34.89999999999998,5.256815785509863,1.0237880156579275,221684.20968992249,671.2105960498058 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,MSHL,Mid Solu Hydropower Limited,786.3,787.0,760.5,774.9,774.9,771.9,3.0,,433.0,334434.0,24.0,26.5,3.3702149306880327,0.388651379712398,13934.75,772.364896073903 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1290.7,1320.8,1290.7,1305.2,1305.2,1317.0,-11.799999999999955,,1212.0,1581507.2,45.0,30.09999999999991,2.3320678701479745,-0.8959757023538311,35144.60444444444,1304.8739273927392 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,NABBC,Narayani Development Bank Limited,1220.0,1220.0,1172.1,1173.0,1173.0,1199.6,-26.59999999999991,,7229.0,8520660.1,93.0,47.90000000000009,3.926229508196729,-2.2174058019339706,91620.00107526881,1178.677562595103 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,NABIL,Nabil Bank Limited,540.0,540.0,520.0,530.0,530.0,529.5,0.5,,51167.0,27168537.4,537.0,20.0,3.7037037037037033,0.09442870632672333,50593.17951582868,530.9777278323919 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,NABILD87,9% Nabil Debenture 2087,1145.0,1145.0,1145.0,1145.0,1145.0,1142.1,2.900000000000091,,25.0,28625.0,1.0,0.0,0.0,0.2539182208213021,28625.0,1145.0 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,792.0,796.0,781.0,791.7,791.7,792.0,-0.2999999999999545,,1550.0,1218718.6,31.0,15.0,1.893939393939394,-0.03787878787878214,39313.50322580645,786.2700645161291 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,NBF2,NABIL BALANCED FUND-2,10.0,10.2,10.0,10.01,10.01,10.0,0.009999999999999787,,44736.0,448605.0,17.0,0.1999999999999993,1.9999999999999927,0.09999999999999788,26388.529411764706,10.027829935622318 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,NBF3,Nabil Balanced Fund-3,9.81,10.0,9.81,9.97,9.97,10.0,-0.02999999999999936,,17100.0,170588.0,36.0,0.1899999999999995,1.9367991845056012,-0.2999999999999936,4738.555555555556,9.975906432748538 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,NBL,Nepal Bank Limited,279.4,282.4,277.5,278.0,278.0,279.4,-1.3999999999999773,,96704.0,27027997.4,348.0,4.899999999999977,1.7537580529706436,-0.501073729420178,77666.65919540229,279.4920313534083 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,NBLD85,Nabil Debenture 2085,1055.1,1055.1,1055.1,1055.1,1055.1,1053.0,2.099999999999909,,25.0,26377.5,1.0,0.0,0.0,0.1994301994301908,26377.5,1055.1 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,NBLD87,8.5% Nepal Bank Debenture 2087,1115.0,1115.0,1115.0,1115.0,1115.0,1113.0,2.0,,25.0,27875.0,1.0,0.0,0.0,0.17969451931716085,27875.0,1115.0 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1550.1,1579.9,1550.1,1579.9,1579.9,1572.0,7.900000000000091,,565.0,878779.0,28.0,29.800000000000182,1.9224566157022245,0.5025445292620923,31384.964285714286,1555.3610619469027 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,NFS,Nepal Finance Ltd.,626.0,626.0,615.0,617.0,617.0,619.7,-2.7000000000000455,,9531.0,5877586.7,108.0,11.0,1.7571884984025559,-0.4356946909795135,54422.099074074074,616.6810093379498 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,NGPL,Ngadi Group Power Ltd.,465.0,469.0,462.0,468.8,468.8,465.0,3.8000000000000114,,602653.0,280608813.9,874.0,7.0,1.5053763440860215,0.8172043010752713,321062.7161327231,465.6225288847811 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,NHDL,Nepal Hydro Developers Ltd.,641.0,655.0,641.0,655.0,655.0,640.0,15.0,,11203.0,7309235.8,59.0,14.0,2.1840873634945397,2.34375,123885.35254237287,652.4355797554226 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,NHPC,National Hydro Power Company Limited,313.0,334.5,310.8,331.2,331.2,310.5,20.69999999999999,,2854266.0,931941980.4,6269.0,23.69999999999999,7.571884984025555,6.6666666666666625,148658.79412984528,326.5084545028389 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1052.1,1052.1,1052.0,1052.0,1052.0,1053.7,-1.7000000000000455,,75.0,78902.6,2.0,0.09999999999990905,0.009504799923952957,-0.161336243712636,39451.3,1052.0346666666667 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,NIBLGF,NIBL Growth Fund,9.39,9.5,9.39,9.5,9.5,9.45,0.05000000000000071,,4500.0,42405.0,10.0,0.10999999999999943,1.171458998935031,0.5291005291005366,4240.5,9.423333333333334 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,NIBLSTF,NIBL Stable Fund,9.28,9.35,9.28,9.29,9.29,9.28,0.009999999999999787,,3800.0,35288.0,19.0,0.07000000000000028,0.7543103448275894,0.10775862068965288,1857.2631578947369,9.286315789473685 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,NIBSF2,NIBL Samriddhi Fund -2,9.41,9.53,9.34,9.45,9.45,9.47,-0.02000000000000135,,6731.0,63541.03,22.0,0.1899999999999995,2.019128586609984,-0.21119324181627613,2888.2286363636363,9.440057940870599 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,NICA,NIC Asia Bank Ltd.,363.0,372.0,363.0,370.0,370.0,369.1,0.8999999999999773,,70305.0,25821505.2,271.0,9.0,2.479338842975207,0.2438363587103704,95282.30701107011,367.2783614252187 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,NICAD2091,7% NIC ASIA Debenture 2091,1042.6,1055.0,1042.6,1050.1,1050.1,1043.9,6.199999999999818,,125.0,131317.5,5.0,12.400000000000091,1.1893343564166594,0.5939266213238642,26263.5,1050.54 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,NICBF,NIC Asia Balanced Fund,9.3,9.34,9.3,9.34,9.34,9.42,-0.08000000000000007,,200.0,1864.0,2.0,0.03999999999999915,0.4301075268817112,-0.8492569002123149,932.0,9.32 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,NICFC,NIC Asia Flexi CAP Fund,9.45,9.5,9.45,9.5,9.5,9.45,0.05000000000000071,,54826.0,519747.5,25.0,0.05000000000000071,0.5291005291005366,0.5291005291005366,20789.9,9.479945646226243 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,NICGF2,NIC ASIA Growth Fund-2,9.3,9.61,9.3,9.61,9.61,9.48,0.129999999999999,,3201.0,30264.48,25.0,0.3099999999999987,3.3333333333333193,1.3713080168776266,1210.5792,9.454695407685099 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,NICL,Nepal Insurance Co. Ltd.,508.9,508.9,500.5,501.1,501.1,502.5,-1.3999999999999773,,6567.0,3294871.9,75.0,8.399999999999977,1.65061898211829,-0.2786069651741248,43931.62533333333,501.7316735191107 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,610.0,615.0,600.1,608.0,608.0,615.0,-7.0,,10217.0,6184183.1,136.0,14.899999999999977,2.4426229508196684,-1.1382113821138211,45471.93455882353,605.2836546931584 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,NICSF,NIC Asia Select Fund 30,9.27,9.44,9.27,9.43,9.43,9.3,0.129999999999999,,9033.0,84993.91,16.0,0.16999999999999993,1.8338727076591146,1.3978494623655806,5312.119375,9.409267131628473 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,NIFRA,Nepal Infrastructure Bank Limited,269.9,271.0,266.0,267.8,267.8,269.0,-1.1999999999999886,,156458.0,42038782.3,765.0,5.0,1.8525379770285293,-0.4460966542750887,54952.656601307186,268.6905258919326 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,NIL,Neco Insurance Limited,630.1,640.0,626.0,640.0,640.0,635.0,5.0,,5887.0,3731879.9,46.0,14.0,2.2218695445167436,0.7874015748031495,81127.82391304348,633.918787158145 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,NIMB,Nepal Investment Mega Bank Limited,217.9,217.9,209.0,210.7,210.7,213.7,-3.0,,102396.0,21609023.2,411.0,8.900000000000006,4.084442404772834,-1.4038371548900328,52576.69878345499,211.0338606976835 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,164.0,164.0,157.8,160.8,160.8,163.3,-2.5,,1670.0,264403.6,10.0,6.199999999999989,3.780487804878042,-1.5309246785058173,26440.359999999997,158.32550898203593 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,NLG,NLG Insurance Company Ltd.,640.1,642.0,628.0,628.1,628.1,640.0,-11.899999999999977,,6811.0,4296229.2,94.0,14.0,2.1871582565224186,-1.8593749999999964,45704.56595744681,630.7780355307591 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,NLIC,Nepal Life Insurance Co. Ltd.,786.0,789.8,775.1,780.0,780.0,786.0,-6.0,,20786.0,16257691.3,202.0,14.699999999999932,1.8702290076335792,-0.7633587786259541,80483.6202970297,782.146218608679 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,NLICL,National Life Insurance Co. Ltd.,595.0,618.9,593.1,594.0,594.0,595.0,-1.0,,9412.0,5636959.4,64.0,25.799999999999955,4.336134453781505,-0.16806722689075632,88077.490625,598.9119634509137 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,NMB,NMB Bank Limited,252.0,254.0,248.4,248.4,248.4,251.0,-2.5999999999999943,,20999.0,5244161.0,122.0,5.599999999999994,2.2222222222222197,-1.035856573705177,42984.92622950819,249.73384446878424 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,NMB50,NMB 50,10.4,10.5,10.35,10.35,10.35,10.36,-0.009999999999999787,,1700.0,17770.0,3.0,0.15000000000000036,1.4423076923076956,-0.09652509652509447,5923.333333333333,10.452941176470588 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,NMBHF2,NMB Hybrid Fund L- II,9.98,9.99,9.82,9.85,9.85,9.99,-0.14000000000000057,,7700.0,75876.0,35.0,0.16999999999999993,1.7034068136272538,-1.4014014014014071,2167.885714285714,9.854025974025975 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,NMBMF,NMB Microfinance Bittiya Sanstha Ltd.,668.0,668.0,663.2,664.2,664.2,668.5,-4.2999999999999545,,1046.0,694935.2,13.0,4.7999999999999545,0.7185628742514902,-0.6432311144352961,53456.553846153845,664.3739961759081 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,NMFBS,National Laghubitta Bittiya Sanstha Limited,1150.0,1168.7,1146.0,1146.0,1146.0,1150.0,-4.0,,3037.0,3497079.3,46.0,22.700000000000045,1.9739130434782648,-0.34782608695652173,76023.46304347826,1151.491373065525 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,NMIC,Nepal Micro Insurance Company Limited,1218.0,1218.9,1185.0,1194.9,1194.9,1195.0,-0.09999999999990905,,8924.0,10691946.8,181.0,33.90000000000009,2.783251231527101,-0.008368200836812473,59071.52928176796,1198.1114746750336 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,624.3,638.7,624.3,635.0,635.0,632.0,3.0,,4571.0,2887570.5,63.0,14.400000000000091,2.3065833733781984,0.4746835443037975,45834.45238095238,631.7152701815795 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,NRIC,Nepal Reinsurance Company Limited,1040.0,1040.0,1006.0,1014.7,1014.7,1040.0,-25.299999999999955,,63825.0,64976318.7,677.0,34.0,3.2692307692307696,-2.4326923076923035,95976.83707533235,1018.0386792009401 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,NRM,Nepal Republic Media Limited,415.0,419.9,413.4,416.3,416.3,417.2,-0.8999999999999773,,12352.0,5145789.6,165.0,6.5,1.566265060240964,-0.2157238734419888,31186.603636363634,416.5956606217616 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,NRN,NRN Infrastructure and Development Limited,1615.0,1636.0,1608.0,1618.0,1618.0,1604.0,14.0,,126296.0,204945513.1,908.0,28.0,1.7337461300309598,0.8728179551122194,225710.91751101322,1622.7395412364604 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,NSIF2,NMB Sulav Investment Fund - 2,10.66,11.0,10.66,11.0,11.0,10.87,0.13000000000000078,,8400.0,90844.0,14.0,0.33999999999999986,3.189493433395871,1.1959521619135307,6488.857142857143,10.814761904761905 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,NSY,Nepal Life Samriddhi Lagani Yojana,9.53,9.88,9.35,9.88,9.88,9.72,0.16000000000000014,,16800.0,161260.0,65.0,0.5300000000000011,5.561385099685217,1.646090534979425,2480.923076923077,9.598809523809523 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,NTC,Nepal Doorsanchar Company Limited,870.4,887.3,869.9,870.0,870.0,880.0,-10.0,,12536.0,10992674.2,247.0,17.399999999999977,1.9990808823529387,-1.1363636363636365,44504.75384615384,876.8884971282705 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,700.0,700.0,687.0,694.8,694.8,694.0,0.7999999999999545,,2194.0,1514529.9,41.0,13.0,1.8571428571428572,0.11527377521613179,36939.75365853658,690.3053327256152 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,NWCL,Nepal Warehousing Company Limited ,820.0,860.0,820.0,854.0,854.0,829.7,24.299999999999955,,5651.0,4772874.3,86.0,40.0,4.878048780487805,2.928769434735441,55498.53837209302,844.6070253052557 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,NYADI,Nyadi Hydropower Limited,410.0,414.1,405.3,410.0,410.0,412.2,-2.1999999999999886,,5276.0,2161321.0,100.0,8.800000000000011,2.146341463414637,-0.5337214944201817,21613.21,409.6514404852161 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,OHL,Oriental Hotels Limited,707.0,714.0,700.0,701.0,701.0,714.9,-13.899999999999977,,6984.0,4898526.4,50.0,14.0,1.9801980198019802,-1.9443278780248954,97970.528,701.3926689576175 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,OMPL,Om Megashree Pharmaceuticals Limited,1255.0,1260.0,1240.9,1241.0,1241.0,1266.1,-25.09999999999991,,9195.0,11483905.9,200.0,19.09999999999991,1.5219123505976022,-1.982465839981037,57419.529500000004,1248.929407286569 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,PBD84,10.15% Prime Debenture 2084,1145.0,1145.0,1145.0,1145.0,1145.0,1145.0,0.0,,25.0,28625.0,1.0,0.0,0.0,0.0,28625.0,1145.0 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,PBD85,8.75 % Prime Debenture 2085,1067.9,1067.9,1067.9,1067.9,1067.9,1067.1,0.8000000000001819,,25.0,26697.5,1.0,0.0,0.0,0.07496954362292024,26697.5,1067.9 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,PCBL,Prime Commercial Bank Ltd.,246.0,249.8,243.0,245.5,245.5,247.5,-2.0,,65073.0,16012382.9,247.0,6.800000000000011,2.7642276422764276,-0.8080808080808081,64827.46113360324,246.06799901648918 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,PCIL,Palpa Cement Industries Limited,330.0,363.0,330.0,363.0,363.0,330.0,33.0,,410.0,147191.0,41.0,33.0,10.0,10.0,3590.0243902439024,359.00243902439024 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,PFL,Pokhara Finance Ltd.,395.5,400.0,390.5,393.0,393.0,396.0,-3.0,,6602.0,2609836.9,59.0,9.5,2.402022756005057,-0.7575757575757576,44234.52372881356,395.3100424113905 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,PHCL,Peoples Hydropower Company Limited,326.0,326.0,315.0,319.0,319.0,322.0,-3.0,,93493.0,29695148.3,447.0,11.0,3.374233128834356,-0.9316770186335404,66432.09910514542,317.61894794262673 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,PMHPL,Panchakanya Mai Hydropower Ltd,366.0,380.6,360.0,366.5,366.5,366.0,0.5,,37259.0,13563035.2,179.0,20.600000000000023,5.628415300546454,0.1366120218579235,75771.14636871508,364.02037628492445 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,PMLI,Prabhu Mahalaxmi Life Insurance Limited,481.0,487.7,477.0,482.0,482.0,485.0,-3.0,,7384.0,3559677.3,171.0,10.699999999999989,2.224532224532222,-0.6185567010309279,20816.826315789473,482.07980769230767 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,PPCL,Panchthar Power Compant Limited,399.1,421.0,399.1,415.0,415.0,407.0,8.0,,105458.0,43386886.6,208.0,21.899999999999977,5.487346529691801,1.9656019656019657,208590.80096153848,411.4138955792828 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,PPL,People's Power Limited,368.0,374.5,366.0,373.0,373.0,367.1,5.899999999999977,,61753.0,22877474.3,262.0,8.5,2.309782608695652,1.6071915009534123,87318.60419847329,370.4674153482422 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,PRIN,Prabhu Insurance Ltd.,690.0,696.0,689.1,694.0,694.0,695.3,-1.2999999999999545,,6305.0,4365552.7,51.0,6.899999999999977,0.9999999999999967,-0.18696965338702065,85599.0725490196,692.3953528945282 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,PROFL,Progressive Finance Limited,454.1,462.0,444.5,455.0,455.0,454.1,0.8999999999999773,,19065.0,8561343.2,126.0,17.5,3.8537767011671433,0.19819423034573383,67947.16825396825,449.0607500655651 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,PRSF,Prabhu Smart Fund,12.64,12.89,12.64,12.73,12.73,12.79,-0.05999999999999872,,56400.0,716764.0,23.0,0.25,1.9778481012658227,-0.46911649726347715,31163.652173913044,12.708581560283688 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,PRVU,Prabhu Bank Limited,208.0,212.7,208.0,209.0,209.0,211.0,-2.0,,86493.0,18135107.8,421.0,4.699999999999989,2.259615384615379,-0.9478672985781991,43076.26555819478,209.67139306071013 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,PSF,Prabhu Select Fund,12.0,12.18,12.0,12.18,12.18,12.2,-0.019999999999999574,,47435.0,572630.3,35.0,0.17999999999999972,1.4999999999999978,-0.16393442622950471,16360.865714285716,12.071894170970802 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,PURE,Pure Energy Limited,920.0,924.0,902.0,910.0,910.0,925.0,-15.0,,8067.0,7341669.3,156.0,22.0,2.391304347826087,-1.6216216216216217,47061.98269230769,910.0866865005578 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,RADHI,Radhi Bidyut Company Ltd,825.2,833.0,812.0,812.0,812.0,825.1,-13.100000000000023,,104467.0,85849822.2,318.0,21.0,2.5448376151236065,-1.5876863410495725,269967.9943396227,821.788911330851 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,RAWA,Rawa Energy Development Limited,680.0,695.0,661.0,670.0,670.0,669.0,1.0,,2042.0,1362178.0,43.0,34.0,5.0,0.14947683109118087,31678.558139534885,667.0803134182174 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,RBBF40,RBB Focus 40,9.56,9.73,9.5,9.6,9.6,9.6,0.0,,2200.0,21048.0,16.0,0.23000000000000043,2.405857740585778,0.0,1315.5,9.567272727272726 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,RBCL,Rastriya Beema Company Limited,15205.0,15550.0,15200.0,15550.0,15550.0,15251.0,299.0,,215.0,3299830.0,19.0,350.0,2.3018743834265045,1.960527178545669,173675.26315789475,15348.046511627907 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,RBCLPO,Rastriya Beema Company Limited Promoter Share,12600.0,12600.0,12600.0,12600.0,12600.0,12388.9,211.10000000000036,,20.0,252000.0,1.0,0.0,0.0,1.7039446601393213,252000.0,12600.0 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,RFPL,River Falls Power Limited,389.9,395.9,389.0,392.0,392.0,392.3,-0.30000000000001137,,77031.0,30207831.0,321.0,6.899999999999977,1.7696845344960188,-0.07647208768799678,94105.39252336448,392.1516142851579 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,RHGCL,Rapti Hydro And General Construction Limited,302.1,305.5,296.0,300.2,300.2,303.0,-2.8000000000000114,,60352.0,18108743.0,240.0,9.5,3.1446540880503147,-0.924092409240928,75453.09583333334,300.05207781018026 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,287.2,299.8,287.2,295.0,295.0,293.0,2.0,,49312.0,14593905.1,227.0,12.600000000000023,4.387186629526471,0.6825938566552902,64290.3308370044,295.9503792180402 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,RIDI,Ridi Power Company Limited,371.0,385.0,369.2,379.5,379.5,371.0,8.5,,1292336.0,491962986.4,2400.0,15.800000000000011,4.258760107816715,2.2911051212938007,204984.57766666665,380.67730559235366 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,RLEL,Ridge Line Energy Limited,872.6,941.0,872.6,941.0,941.0,855.5,85.5,,1960.0,1841999.0,196.0,68.39999999999998,7.838643135457252,9.994155464640562,9397.954081632653,939.7954081632653 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,RLFL,Reliance Finance Ltd.,467.0,467.0,448.0,455.5,455.5,457.9,-2.3999999999999773,,8357.0,3778244.2,63.0,19.0,4.068522483940043,-0.524131906529805,59972.130158730164,452.1053248773484 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,RMF1,RBB Mutual Fund 1,9.66,9.71,9.65,9.67,9.67,9.71,-0.040000000000000924,,10920.0,105784.4,14.0,0.0600000000000005,0.6211180124223654,-0.4119464469619044,7556.028571428571,9.687216117216117 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,RMF2,RBB Mutual Fund 2,10.03,10.4,10.03,10.4,10.4,10.22,0.17999999999999972,,198089.0,2059409.91,16.0,0.370000000000001,3.688933200398814,1.76125244618395,128713.119375,10.396387028053047 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,RNLI,Reliable Nepal Life Insurance Limited,465.1,473.5,465.1,466.0,466.0,468.0,-2.0,,9671.0,4514413.1,349.0,8.399999999999977,1.8060632122124225,-0.4273504273504274,12935.281088825213,466.79899700134416 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,705.0,705.0,690.0,702.0,702.0,703.1,-1.1000000000000227,,9170.0,6379436.4,93.0,15.0,2.127659574468085,-0.1564500071113672,68596.09032258065,695.6855398037078 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,RSML,Reliance Spinning Mills Limited,4775.4,5049.0,4611.0,4799.0,4799.0,4691.0,108.0,,94947.0,454439080.5,2155.0,438.0,9.172006533484106,2.302280963547218,210876.60348027843,4786.239486239691 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,RSY,Reliable Samriddhi Yojana,10.11,10.31,10.11,10.24,10.24,10.3,-0.0600000000000005,,38220.0,393255.8,39.0,0.20000000000000107,1.978239366963413,-0.5825242718446649,10083.482051282052,10.289267399267398 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,RURU,Ru Ru Jalbidhyut Pariyojana Limited,670.0,684.0,658.6,676.0,676.0,672.0,4.0,,20604.0,13864001.8,150.0,25.399999999999977,3.7910447761193997,0.5952380952380952,92426.67866666667,672.8791399728209 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SABBL,Salapa Bikas Bank Limited,1620.7,1699.0,1559.2,1610.0,1610.0,1589.0,21.0,,58338.0,95151687.9,1745.0,139.79999999999995,8.625902387857096,1.3215859030837005,54528.18790830946,1631.0413092666874 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SADBL,Shangrila Development Bank Ltd.,422.5,431.0,422.5,425.0,425.0,427.0,-2.0,,19442.0,8293088.5,124.0,8.5,2.0118343195266273,-0.468384074941452,66879.74596774194,426.55531838288243 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SAGAR,Sagar Distillery Limited,1920.0,1944.0,1900.0,1922.0,1922.0,1929.9,-7.900000000000091,,13507.0,25902187.1,214.0,44.0,2.2916666666666665,-0.4093476345924706,121038.25747663552,1917.6861701340047 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SAGF,Sanima Growth Fund,10.16,10.56,10.16,10.36,10.36,10.3,0.05999999999999872,,6800.0,70248.0,13.0,0.40000000000000036,3.9370078740157513,0.5825242718446477,5403.692307692308,10.330588235294117 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SAHAS,Sahas Urja Limited,622.1,634.0,622.1,623.5,623.5,622.1,1.3999999999999773,,76570.0,47812120.7,576.0,11.899999999999977,1.9128757434496027,0.2250442051117147,83007.15399305556,624.4236737625703 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SAIL,Shreenagar Agritech Industries Limited,1310.0,1310.0,1285.0,1296.0,1296.0,1320.0,-24.0,,97080.0,125973389.0,903.0,25.0,1.9083969465648856,-1.8181818181818181,139505.4141749723,1297.6245261639885 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SALICO,Sagarmatha Lumbini Insurance Co. Limited,615.0,615.0,606.0,607.0,607.0,614.9,-7.899999999999977,,17987.0,10914329.1,124.0,9.0,1.4634146341463417,-1.2847617498780253,88018.78306451613,606.7898537832879 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SANIMA,Sanima Bank Limited,351.0,354.0,350.0,350.0,350.0,351.9,-1.8999999999999773,,48496.0,17028653.5,181.0,4.0,1.1396011396011396,-0.5399261153736793,94080.95856353591,351.13521733751236 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SANVI,Sanvi Energy Limited,762.0,777.0,747.0,753.9,753.9,776.9,-23.0,,47082.0,35626581.3,472.0,30.0,3.937007874015748,-2.960483974771528,75480.04512711863,756.6921817255002 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SAPDBL,Saptakoshi Development Bank Ltd,870.0,875.0,837.9,858.0,858.0,879.0,-21.0,,36312.0,31063024.1,259.0,37.10000000000002,4.264367816091957,-2.3890784982935154,119934.45598455599,855.4478987662482 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SARBTM,Sarbottam Cement Limited,889.8,889.8,862.5,862.5,862.5,880.0,-17.5,,12919.0,11233133.4,94.0,27.299999999999955,3.0681051921780127,-1.9886363636363635,119501.41914893617,869.5048687978946 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SBCF,Sunrise Bluechip Fund,9.74,10.11,9.74,10.1,10.1,9.74,0.35999999999999943,,47660.0,466663.8,29.0,0.3699999999999992,3.7987679671457824,3.696098562628331,16091.855172413792,9.791519093579522 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SBD87,8.5% Sanima Debenture 2087,1078.2,1078.2,1078.0,1078.0,1078.0,1100.0,-22.0,,100.0,107807.5,3.0,0.20000000000004547,0.018549434242259827,-2.0,35935.833333333336,1078.075 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SBI,Nepal SBI Bank Limited,403.0,410.5,403.0,405.0,405.0,407.0,-2.0,,13821.0,5585008.3,85.0,7.5,1.8610421836228286,-0.4914004914004914,65705.98,404.09581795817957 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SBID2090,7% Nepal SBI Bank Debenture 2090,1060.0,1060.0,1060.0,1060.0,1060.0,1059.0,1.0,,25.0,26500.0,1.0,0.0,0.0,0.09442870632672333,26500.0,1060.0 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SBID83,10.25% Nepal SBI Bank Debenture 2083,1070.0,1075.0,1070.0,1075.0,1075.0,1085.0,-10.0,,250.0,268250.0,3.0,5.0,0.46728971962616817,-0.9216589861751152,89416.66666666667,1073.0 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SBL,Siddhartha Bank Limited,395.0,396.0,389.7,392.0,392.0,393.0,-1.0,,74863.0,29264493.4,243.0,6.300000000000011,1.5949367088607624,-0.2544529262086514,120430.01399176953,390.90730267288245 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SBLD2091,7.25% SBL Debenture 2091,1070.0,1070.0,1070.0,1070.0,1070.0,1069.0,1.0,,100.0,107000.0,1.0,0.0,0.0,0.09354536950420954,107000.0,1070.0 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SCB,Standard Chartered Bank Limited,655.0,657.6,648.0,651.0,651.0,655.5,-4.5,,8316.0,5434561.8,123.0,9.600000000000023,1.4656488549618354,-0.6864988558352403,44183.42926829268,653.50670995671 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SEF,Siddhartha Equity Fund,9.72,9.72,9.72,9.72,9.72,9.9,-0.17999999999999972,,185.0,1798.2,1.0,0.0,0.0,-1.8181818181818152,1798.2,9.72 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SFCL,Samriddhi Finance Company Limited,395.0,410.9,395.0,397.0,397.0,397.0,0.0,,5910.0,2342193.1,56.0,15.899999999999977,4.025316455696197,0.0,41824.87678571429,396.31016920473775 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SFEF,Sunrise Focused Equity Fund,10.05,10.1,10.05,10.1,10.1,10.05,0.049999999999998934,,2600.0,26197.0,12.0,0.049999999999998934,0.49751243781093457,0.49751243781093457,2183.0833333333335,10.07576923076923 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SFMF,Sunrise First Mutual Fund,10.7,10.8,10.7,10.72,10.72,10.71,0.009999999999999787,,1225.0,13184.25,6.0,0.10000000000000142,0.9345794392523498,0.09337068160597373,2197.375,10.76265306122449 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SGHC,Swet-Ganga Hydropower & Construction Limited ,407.0,407.0,397.0,398.1,398.1,408.7,-10.599999999999966,,66654.0,26730450.0,361.0,10.0,2.457002457002457,-2.593589429899674,74045.567867036,401.03294625978936 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SGIC,Sanima GIC Insurance Limited,487.0,496.0,487.0,493.9,493.9,495.7,-1.8000000000000114,,14010.0,6882808.9,117.0,9.0,1.8480492813141685,-0.363122856566474,58827.4264957265,491.27829407566026 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SHEL,Singati Hydro Energy Limited,325.1,333.0,325.1,329.0,329.0,329.0,0.0,,170408.0,56195601.5,647.0,7.899999999999977,2.430021531836351,0.0,86855.64374034003,329.77091157692126 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SHINE,Shine Resunga Development Bank Ltd.,408.0,415.0,408.0,413.0,413.0,413.0,0.0,,13327.0,5502634.4,89.0,7.0,1.715686274509804,0.0,61827.35280898877,412.89370450964213 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SHINED,Shine Resunga Debenture,1120.0,1120.0,1120.0,1120.0,1120.0,1125.0,-5.0,,10.0,11200.0,1.0,0.0,0.0,-0.4444444444444444,11200.0,1120.0 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SHIVM,SHIVAM CEMENTS LTD,687.5,692.9,683.2,688.0,688.0,685.0,3.0,,275103.0,189239091.7,951.0,9.699999999999932,1.410909090909081,0.43795620437956206,198989.58117770767,687.884507620782 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SHL,Soaltee Hotel Limited,500.1,509.0,500.0,508.0,508.0,501.0,7.0,,38220.0,19328074.6,148.0,9.0,1.7996400719856027,1.3972055888223553,130595.09864864867,505.7057718472005 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1550.0,1550.0,1534.0,1545.0,1545.0,1551.0,-6.0,,530.0,816915.0,13.0,16.0,1.032258064516129,-0.3868471953578337,62839.61538461538,1541.3490566037735 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SHPC,Sanima Mai Hydropower Ltd.,530.0,533.8,523.7,528.9,528.9,530.0,-1.1000000000000227,,81688.0,43141081.9,266.0,10.099999999999909,1.9056603773584733,-0.20754716981132507,162184.51842105263,528.1201877876799 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SICL,Shikhar Insurance Co. Ltd.,640.0,640.0,629.0,634.0,634.0,639.3,-5.2999999999999545,,7746.0,4901808.7,66.0,11.0,1.7187500000000002,-0.8290317534803622,74269.8287878788,632.8180609346759 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SIFC,Shree Investment Finance Co. Ltd.,556.1,556.2,545.3,556.0,556.0,564.9,-8.899999999999977,,7215.0,3992096.9,44.0,10.900000000000091,1.9600791224600054,-1.5755000885112371,90729.47499999999,553.3051836451837 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SIGS2,Siddhartha Investment Growth Scheme - 2,10.07,10.07,10.07,10.07,10.07,10.06,0.009999999999999787,,100.0,1007.0,1.0,0.0,0.0,0.09940357852882492,1007.0,10.07 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SIGS3,Siddhartha Investment Growth Scheme 3,10.26,10.61,10.26,10.5,10.5,10.38,0.11999999999999922,,11100.0,116045.0,15.0,0.34999999999999964,3.4113060428849864,1.156069364161842,7736.333333333333,10.454504504504504 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SIKLES,Sikles Hydropower Limited,615.0,618.9,605.2,611.2,611.2,613.0,-1.7999999999999545,,10361.0,6345375.9,96.0,13.699999999999932,2.2276422764227535,-0.2936378466557838,66097.66562500001,612.4289064762089 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SINDU,Sindhu Bikash Bank Ltd,750.1,774.8,735.1,758.2,758.2,761.0,-2.7999999999999545,,18978.0,14275649.2,214.0,39.69999999999993,5.292627649646704,-0.36793692509854853,66708.64112149533,752.2209505743492 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SIPD,Shikhar power Development Limited,312.1,343.9,312.1,343.9,343.9,312.7,31.19999999999999,,230.0,77502.0,23.0,31.799999999999955,10.189041973726354,9.977614326830825,3369.6521739130435,336.96521739130435 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,312.2,336.0,312.2,324.5,324.5,318.2,6.300000000000011,,41652.0,13630183.0,245.0,23.80000000000001,7.6233183856502285,1.9798868636077975,55633.4,327.23958033227694 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SJLIC,SuryaJyoti Life Insurance Company Limited,440.0,448.4,440.0,445.0,445.0,445.0,0.0,,23952.0,10635983.3,205.0,8.399999999999977,1.909090909090904,0.0,51882.84536585366,444.054078991316 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,774.0,778.0,770.0,772.0,772.0,774.0,-2.0,,10189.0,7877599.0,122.0,8.0,1.03359173126615,-0.2583979328165375,64570.483606557376,773.1474138777113 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SKHEL,Suryakunda Hydro Electric Limited,826.4,891.2,826.4,891.2,891.2,810.2,81.0,,1050.0,934170.0,105.0,64.80000000000007,7.841239109390134,9.997531473710195,8896.857142857143,889.6857142857143 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SKHL,Super Khudi Hydropower Limited,1055.8,1138.6,1055.8,1138.6,1138.6,1035.1,103.5,,50391.0,56884333.4,4281.0,82.79999999999995,7.842394392877434,9.999033909767173,13287.627516935296,1128.8589906927823 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,816.3,847.0,816.3,832.2,832.2,831.0,1.2000000000000455,,4029.0,3363568.4,89.0,30.700000000000045,3.7608722283474267,0.14440433212996936,37792.90337078652,834.8395135269297 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1348.0,1348.0,1253.0,1322.9,1322.9,1323.0,-0.09999999999990905,,5049.0,6483853.2,76.0,95.0,7.047477744807122,-0.007558578987143542,85313.85789473685,1284.1856209150328 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SLCF,Sanima Large Cap Fund,9.8,10.05,9.8,10.05,10.05,9.96,0.08999999999999986,,4000.0,39905.8,13.0,0.25,2.551020408163265,0.9036144578313239,3069.6769230769232,9.976450000000002 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,790.0,799.0,786.1,788.0,788.0,791.5,-3.5,,3629.0,2870146.4,92.0,12.899999999999977,1.6329113924050602,-0.4421983575489577,31197.24347826087,790.8918159272527 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SMB,Support Microfinance Bittiya Sanstha Ltd.,1836.0,1836.0,1803.6,1811.0,1811.0,1836.0,-25.0,,486.0,880909.0,12.0,32.40000000000009,1.764705882352946,-1.3616557734204793,73409.08333333333,1812.5699588477366 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1703.1,1736.0,1702.0,1734.0,1734.0,1735.0,-1.0,,344.0,589924.0,15.0,34.0,1.9963595795901592,-0.05763688760806917,39328.26666666667,1714.8953488372092 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SMH,Super Mai Hydropower Limited,603.5,615.0,600.0,600.0,600.0,610.0,-10.0,,26482.0,15964929.4,191.0,15.0,2.4855012427506216,-1.639344262295082,83586.01780104713,602.8596556151348 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SMHL,Super Madi Hydropower Limited,510.0,511.0,504.0,505.0,505.0,505.0,0.0,,86610.0,43902949.6,358.0,7.0,1.3725490196078431,0.0,122633.9374301676,506.90393257129665 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SMJC,Sagarmatha Jalabidhyut Company Limited,511.9,511.9,495.1,499.4,499.4,501.9,-2.5,,34014.0,16956983.1,259.0,16.799999999999955,3.2818909943348227,-0.49810719266786213,65470.97722007723,498.5295201975658 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,870.1,875.0,855.0,860.0,860.0,878.9,-18.899999999999977,,3757.0,3241376.9,50.0,20.0,2.2985863693828295,-2.150415291842073,64827.538,862.756694170881 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SNLI,Sun Nepal Life Insurance Company Limited,466.0,466.0,457.1,458.2,458.2,464.0,-5.800000000000011,,18982.0,8732070.3,381.0,8.899999999999977,1.9098712446351882,-1.2500000000000024,22918.819685039372,460.0184543251502 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SOHL,Solu Hydropower Limited,770.0,787.0,735.0,752.1,752.1,769.0,-16.899999999999977,,384582.0,292975067.6,13919.0,52.0,6.753246753246753,-2.197659297789334,21048.571564049143,761.8013001128498 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SONA,Sonapur Minerals And Oil Limited,451.5,465.3,451.1,457.0,457.0,460.3,-3.3000000000000114,,69791.0,32089759.8,466.0,14.199999999999989,3.145071982281282,-0.716923745383448,68862.14549356223,459.7979653536989 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SPC,Samling Power Company Limited,487.3,505.0,487.3,497.0,497.0,497.0,0.0,,5331.0,2627779.9,61.0,17.69999999999999,3.6322593884670606,0.0,43078.35901639344,492.92438566873005 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SPDL,Synergy Power Development Ltd.,427.1,427.1,414.1,425.0,425.0,418.8,6.199999999999989,,85380.0,36049331.8,263.0,13.0,3.0437836572231327,1.4804202483285551,137069.70266159694,422.22220426329346 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SPHL,Sayapatri Hydropower Limited,528.1,551.9,528.1,534.0,534.0,538.5,-4.5,,7198.0,3888224.2,76.0,23.799999999999955,4.5067222117023205,-0.8356545961002786,51160.84473684211,540.1811892192276 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SPIL,Siddhartha Premier Insurance Limited,705.7,754.0,705.7,754.0,754.0,720.0,34.0,,5842.0,4223679.7,50.0,48.299999999999955,6.844268102593164,4.722222222222222,84473.594,722.9852276617597 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SPL,Shuvam Power Limited,711.0,745.4,711.0,725.0,725.0,724.9,0.10000000000002274,,3950.0,2859936.6,62.0,34.39999999999998,4.83825597749648,0.01379500620775593,46128.00967741936,724.034582278481 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SRLI,Sanima Reliance Life Insurance Limited,402.0,405.9,400.0,400.2,400.2,402.0,-1.8000000000000114,,37872.0,15290721.7,257.0,5.899999999999977,1.4676616915422829,-0.44776119402985354,59496.97159533074,403.74740441487114 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SSHL,Shiva Shree Hydropower Ltd,223.3,228.0,222.0,227.0,227.0,223.3,3.6999999999999886,,403448.0,91206161.6,1100.0,6.0,2.6869682042095833,1.656963725929238,82914.69236363636,226.06670896868988 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,STC,Salt Trading Corporation,5677.0,5795.0,5677.0,5720.0,5720.0,5790.0,-70.0,,2752.0,15893771.0,33.0,118.0,2.0785626211026953,-1.2089810017271159,481629.42424242425,5775.352834302325 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2700.0,2700.0,2650.1,2658.0,2658.0,2700.0,-42.0,,310.0,824566.0,23.0,49.90000000000009,1.8481481481481516,-1.5555555555555556,35850.69565217391,2659.8903225806453 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,747.0,747.0,738.1,738.1,738.1,750.0,-11.899999999999977,,4597.0,3405857.7,55.0,8.899999999999977,1.1914323962516702,-1.5866666666666636,61924.685454545455,740.887035022841 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,702.0,702.0,676.0,676.0,676.0,688.8,-12.799999999999955,,5422.0,3677289.0,66.0,26.0,3.7037037037037033,-1.858304297328681,55716.5,678.2163408336407 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,SYPNL,SY Panel Nepal Limited,1849.0,1860.0,1820.0,1841.0,1841.0,1849.0,-8.0,,174910.0,320898520.5,1968.0,40.0,2.1633315305570577,-0.4326663061114116,163058.1913109756,1834.6493653879138 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,TAMOR,Sanima Middle Tamor Hydropower Limited,452.5,459.0,449.0,454.0,454.0,443.7,10.300000000000011,,97040.0,43988740.0,546.0,10.0,2.209944751381215,2.321388325445123,80565.45787545787,453.30523495465786 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,TPC,Terhathum Power Company Limited,386.1,397.0,385.0,390.0,390.0,392.6,-2.6000000000000227,,52581.0,20518194.5,206.0,12.0,3.108003108003108,-0.6622516556291448,99602.8859223301,390.22069759038436 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,TRH,Taragaon Regency Hotel Limited,760.0,760.0,750.4,755.9,755.9,765.0,-9.100000000000023,,664.0,501025.9,9.0,9.600000000000023,1.263157894736845,-1.1895424836601336,55669.544444444444,754.5570783132531 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,TSHL,Three Star Hydropower Limited,690.0,697.0,677.1,682.0,682.0,695.0,-13.0,,3760.0,2575856.5,72.0,19.899999999999977,2.8840579710144896,-1.870503597122302,35775.78472222222,685.0682180851064 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,TTL,Trade Tower Limited,860.1,879.8,855.0,860.0,860.0,870.0,-10.0,,27952.0,24186721.0,504.0,24.799999999999955,2.883385652831061,-1.1494252873563218,47989.52579365079,865.2948268460218 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,TVCL,Trishuli Jal Vidhyut Company Limited ,578.0,606.0,566.5,581.0,581.0,584.0,-3.0,,12244.0,7107913.8,103.0,39.5,6.833910034602077,-0.5136986301369862,69008.87184466019,580.5221986278993 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,UAIL,United Ajod Insurance Limited,457.0,469.2,456.0,467.9,467.9,466.0,1.8999999999999773,,10140.0,4690690.2,119.0,13.199999999999989,2.8884026258205666,0.40772532188840716,39417.56470588235,462.59272189349116 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,UHEWA,Upper Hewakhola Hydropower Company Limited,595.0,599.0,592.8,599.0,599.0,599.0,0.0,,11120.0,6632905.2,108.0,6.2000000000000455,1.0420168067226967,0.0,61415.78888888889,596.4842805755396 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,3008.6,3290.0,2948.5,3290.0,3290.0,3070.0,220.0,,6052.0,18228445.8,174.0,341.5,11.350794389417004,7.166123778501629,104761.1827586207,3011.9705551883676 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,ULHC,Upper Lohore Khola Hydropower Company Limited,530.0,540.0,526.0,537.0,537.0,530.0,7.0,,47431.0,25267714.7,215.0,14.0,2.6415094339622645,1.3207547169811322,117524.25441860464,532.7257426577554 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,UMHL,United Modi Hydropower Ltd.,630.0,649.0,630.0,639.0,639.0,637.5,1.5,,75651.0,47880832.9,353.0,19.0,3.015873015873016,0.2352941176470588,135639.75325779038,632.9173824536358 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,UMRH,United IDI Mardi RB Hydropower Limited.,540.2,554.0,540.2,550.1,550.1,543.1,7.0,,31413.0,17315352.9,118.0,13.799999999999955,2.554609403924464,1.288897072362364,146740.2788135593,551.2161493649126 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,UNHPL,Union Hydropower Limited,530.0,530.0,512.0,521.0,521.0,525.0,-4.0,,77259.0,39859204.5,242.0,18.0,3.3962264150943398,-0.7619047619047619,164707.45661157026,515.9166504873218 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,UNL,Unilever Nepal Limited,46900.0,46900.0,46600.0,46700.0,46700.0,47100.0,-400.0,,70.0,3270000.0,7.0,300.0,0.6396588486140725,-0.8492569002123143,467142.85714285716,46714.28571428572 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1578.0,1585.0,1550.0,1552.0,1552.0,1610.0,-58.0,,3574.0,5601779.9,106.0,35.0,2.2179974651457544,-3.602484472049689,52846.98018867925,1567.3698656966985 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,UPCL,UNIVERSAL POWER COMPANY LTD,385.0,395.0,385.0,392.0,392.0,385.0,7.0,,129904.0,50920225.0,503.0,10.0,2.5974025974025974,1.8181818181818181,101233.05168986083,391.98350320236483 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,UPPER,Upper Tamakoshi Hydropower Ltd,213.0,217.2,209.5,217.0,217.0,213.0,4.0,,362753.0,78143198.1,1369.0,7.699999999999989,3.6150234741783986,1.8779342723004695,57080.49532505478,215.41709675729766 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,USHEC,Upper Solu Hydro Electric Company Limited,510.0,515.0,500.1,507.0,507.0,507.5,-0.5,,15556.0,7896031.3,135.0,14.899999999999977,2.921568627450976,-0.09852216748768472,58489.12074074074,507.5875096425816 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,USHL,Upper Syange Hydropower Limited,710.0,711.0,690.0,698.0,698.0,700.0,-2.0,,997.0,693803.8,26.0,21.0,2.9577464788732395,-0.2857142857142857,26684.761538461542,695.8914744232699 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1387.0,1400.0,1355.0,1387.7,1387.7,1387.0,0.7000000000000455,,3182.0,4358218.2,64.0,45.0,3.2444124008651762,0.05046863734679491,68097.159375,1369.6474544311754 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,765.4,780.0,765.4,780.0,780.0,781.0,-1.0,,4685.0,3614085.1,299.0,14.600000000000023,1.907499346746802,-0.12804097311139565,12087.241137123747,771.4162433297759 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,VLUCL,Vision Lumbini Urja Company Limited ,527.6,545.0,522.0,540.0,540.0,538.0,2.0,,6771.0,3631697.2,89.0,23.0,4.359363153904472,0.37174721189591076,40805.58651685393,536.3605375867671 +2026-04-14T09:15:22+00:00,2026-04-14T15:00:22+05:45,2026-04-14,15:00:22,1776158122,1,9,15,nepse_official,CLOSE,2026-04-13,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1510.0,1542.0,1510.0,1515.2,1515.2,1514.0,1.2000000000000455,,468.0,712434.4,20.0,32.0,2.119205298013245,0.07926023778071635,35621.72,1522.2957264957265