From a0930b4c40cfd7eb8e22d1d8bf5f10914fe3d389 Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Fri, 24 Apr 2026 08:15:26 +0000 Subject: [PATCH 1/3] Update market data (2026-04-24 14:00:16 NPT) [run:24879508493-1] --- .../2026/04/market_summary_2026-04-24.csv | 2 + data/nepse/2026/04/today_price_2026-04-24.csv | 341 ++++++++++++++++++ 2 files changed, 343 insertions(+) create mode 100644 data/nepse/2026/04/market_summary_2026-04-24.csv create mode 100644 data/nepse/2026/04/today_price_2026-04-24.csv diff --git a/data/nepse/2026/04/market_summary_2026-04-24.csv b/data/nepse/2026/04/market_summary_2026-04-24.csv new file mode 100644 index 0000000..eb99f43 --- /dev/null +++ b/data/nepse/2026/04/market_summary_2026-04-24.csv @@ -0,0 +1,2 @@ +scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,hour_npt,is_market_open,as_of_date,total_turnover,total_traded_shares,total_transactions,total_trades,total_market_cap,floated_market_cap,nepse_index,nepse_point_change,nepse_percentage_change +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,OPEN,,,,,,,,,, diff --git a/data/nepse/2026/04/today_price_2026-04-24.csv b/data/nepse/2026/04/today_price_2026-04-24.csv new file mode 100644 index 0000000..14302d1 --- /dev/null +++ b/data/nepse/2026/04/today_price_2026-04-24.csv @@ -0,0 +1,341 @@ +scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,hour_npt,price_source,is_market_open,business_date,symbol,security_name,open_price,high_price,low_price,close_price,last_traded_price,previous_closing_price,point_change,percentage_change,total_traded_quantity,total_traded_value,total_trades,intraday_range,intraday_range_pct_of_open,return_from_prev_close_pct,turnover_per_trade,vwap_proxy +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,987.0,987.0,940.0,,957.4,964.9,-7.5,,185.0,176942.6,9.0,47.0,4.761904761904762,-0.7772826199606178,19660.28888888889,956.4464864864865 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,ADBL,Agricultural Development Bank Limited,312.0,313.4,306.2,,311.0,312.0,-1.0,,6713.0,2082079.6,84.0,7.199999999999989,2.307692307692304,-0.3205128205128205,24786.661904761906,310.1563533442574 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,AHL,Asian Hydropower Limited,515.0,525.0,500.1,,513.0,522.0,-9.0,,5336.0,2727801.0,64.0,24.899999999999977,4.834951456310675,-1.7241379310344827,42621.890625,511.207083958021 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,AHPC,Arun Valley Hydropower Development Co. Ltd.,276.0,281.1,273.0,,279.1,279.9,-0.7999999999999545,,120091.0,33154286.1,301.0,8.100000000000023,2.9347826086956608,-0.28581636298676477,110147.12990033223,276.0763595939746 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,390.0,397.8,384.0,,387.0,393.0,-6.0,,360971.0,141265154.3,583.0,13.800000000000011,3.538461538461542,-1.5267175572519083,242307.29725557464,391.3476547977539 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,AKPL,Arun Kabeli Power Ltd.,272.0,272.0,263.5,,269.0,268.0,1.0,,60438.0,16135950.5,229.0,8.5,3.125,0.3731343283582089,70462.66593886462,266.98352857473776 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1170.0,1170.0,1103.0,,1130.0,1137.9,-7.900000000000091,,1430.0,1603203.0,63.0,67.0,5.726495726495727,-0.6942613586431224,25447.666666666668,1121.1209790209791 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,ALICL,Asian Life Insurance Co. Limited,451.0,460.0,451.0,,453.0,458.0,-5.0,,2469.0,1116766.1,37.0,9.0,1.9955654101995564,-1.0917030567685588,30182.86756756757,452.3151478331309 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,6235.9,6110.0,6100.0,,6110.0,6235.9,-125.89999999999964,,54.0,329501.0,3.0,10.0,0.16036177616703282,-2.0189547619429375,109833.66666666667,6101.87037037037 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,API,Api Power Company Ltd.,338.0,341.0,331.1,,339.0,339.9,-0.8999999999999773,,188854.0,63737497.6,376.0,9.899999999999977,2.9289940828402297,-0.26478375992938435,169514.62127659575,337.49614834740066 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1100.0,1100.0,1067.0,,1081.5,1100.0,-18.5,,985.0,1060258.0,29.0,33.0,3.0,-1.6818181818181819,36560.620689655174,1076.4040609137055 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,BANDIPUR,Bandipur Cablecar and Tourism Limited,812.3,907.0,812.3,,849.0,855.0,-6.0,,17539.0,14844769.5,399.0,94.70000000000005,11.658254339529735,-0.7017543859649122,37204.936090225565,846.3863105080108 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,BARUN,Barun Hydropower Co. Ltd.,345.0,350.0,339.0,,347.0,346.0,1.0,,39301.0,13546393.7,151.0,11.0,3.1884057971014492,0.2890173410404624,89711.21655629139,344.6831810895397 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,BBC,Bishal Bazar Company Limited,4755.0,4889.9,4719.0,,4850.0,4864.0,-14.0,,360.0,1717345.0,23.0,170.89999999999964,3.5941114616193404,-0.287828947368421,74667.17391304347,4770.402777777777 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,BEDC,Bhugol Energy Development Company Limited,414.7,414.7,385.0,,388.0,395.0,-7.0,,42697.0,16572263.4,288.0,29.69999999999999,7.161803713527849,-1.7721518987341773,57542.58125,388.1364826568611 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,BFC,Best Finance Company Ltd.,452.0,460.0,451.2,,454.0,460.0,-6.0,,5431.0,2459571.6,44.0,8.800000000000011,1.946902654867259,-1.3043478260869565,55899.354545454546,452.87637635794516 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,BGWT,Bhagawati Hydropower Development Company Limited,745.0,760.0,730.0,,740.0,754.0,-14.0,,3911.0,2923635.2,51.0,30.0,4.026845637583892,-1.8567639257294428,57326.180392156864,747.5416006136538 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,BHCL,Bikash Hydropower Company Limited,536.0,553.7,535.0,,543.0,548.0,-5.0,,10218.0,5546881.5,217.0,18.700000000000045,3.488805970149262,-0.9124087591240875,25561.66589861751,542.8539342337052 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,BHDC,Bindhyabasini Hydropower Development Company Limited,455.3,465.0,455.2,,461.9,467.0,-5.100000000000023,,5428.0,2495344.1,55.0,9.800000000000011,2.1524269712277646,-1.0920770877944375,45369.89272727273,459.7170412675019 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,BHL,Balephi Hydropower Limited,219.0,222.0,216.0,,221.0,221.0,0.0,,102461.0,22412687.9,410.0,6.0,2.73972602739726,0.0,54665.09243902439,218.7435990279228 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,BHPL,Barahi Hydropower Public Limited,547.9,547.9,530.0,,533.0,538.0,-5.0,,5349.0,2853628.3,59.0,17.899999999999977,3.2670195291111472,-0.929368029739777,48366.5813559322,533.488184707422 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,BJHL,Bhujung Hydropower Limited,1100.0,1140.0,1074.6,,1130.1,1131.1,-1.0,,11013.0,12300067.0,587.0,65.40000000000009,5.945454545454554,-0.08840951286358412,20954.11754684838,1116.8679742122945 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,335.0,335.0,330.0,,332.0,338.0,-6.0,,7487.0,2486518.3,55.0,5.0,1.4925373134328357,-1.7751479289940828,45209.42363636363,332.1114331507947 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,BNT,Bottlers Nepal (Terai) Limited,11505.0,11750.0,11716.0,,11750.0,11505.0,245.0,,30.0,351830.0,3.0,34.0,0.2955236853541938,2.1295089091699264,117276.66666666667,11727.666666666666 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,BPCL,Butwal Power Company Limited,695.0,695.0,678.0,,684.0,690.0,-6.0,,11345.0,7736119.0,59.0,17.0,2.446043165467626,-0.8695652173913043,131120.66101694916,681.8967827236668 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,BUNGAL,Bungal Hydro Limited,586.0,595.0,585.0,,588.2,596.4,-8.199999999999932,,5255.0,3095244.0,137.0,10.0,1.7064846416382253,-1.3749161636485465,22593.02189781022,589.009324452902 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,C30MF,Citizens Super 30 Mutual Fund,10.0,10.0,10.0,,10.0,10.1,-0.09999999999999964,,200.0,2000.0,2.0,0.0,0.0,-0.9900990099009866,1000.0,10.0 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,900.0,905.0,896.0,,904.1,904.0,0.10000000000002274,,6829.0,6163846.7,108.0,9.0,1.0,0.011061946902657382,57072.65462962963,902.5987260213794 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,CBLD88,Civil Bank Debenture 2088,1231.1,1231.1,1210.0,,1210.0,1231.1,-21.09999999999991,,28.0,33880.3,2.0,21.09999999999991,1.7139143855088874,-1.7139143855088874,16940.15,1210.0107142857144 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,CCBD88,Century Debenture 2088,1241.0,1220.0,1220.0,,1220.0,1241.0,-21.0,,25.0,30500.0,1.0,0.0,0.0,-1.6921837228041903,30500.0,1220.0 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,CFCL,Central Finance Co. Ltd.,534.4,534.4,490.0,,507.9,509.0,-1.1000000000000227,,3105.0,1549790.0,33.0,44.39999999999998,8.30838323353293,-0.21611001964636992,46963.333333333336,499.1272141706924 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,CGH,Chandragiri Hills Limited,810.0,817.0,810.0,,812.0,816.0,-4.0,,2789.0,2267870.9,47.0,7.0,0.8641975308641975,-0.49019607843137253,48252.57234042553,813.148404446038 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,CHCL,Chilime Hydropower Company Limited,486.9,486.9,475.0,,478.6,482.1,-3.5,,8924.0,4269680.2,83.0,11.899999999999977,2.4440336824809976,-0.725990458411118,51441.93012048193,478.44914836396237 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,CHDC,CEDB Holdings Limited,2300.0,2320.0,2281.0,,2293.0,2310.0,-17.0,,6652.0,15265674.3,89.0,39.0,1.6956521739130437,-0.735930735930736,171524.43033707867,2294.8999248346363 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,CHL,Chhyangdi Hydropower Ltd.,285.6,294.0,285.6,,290.2,292.1,-1.900000000000034,,11276.0,3284341.9,63.0,8.399999999999977,2.941176470588227,-0.65046217048957,52132.41111111111,291.26834870521463 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,CIT,Citizen Investment Trust,1780.0,1785.0,1765.1,,1774.0,1780.0,-6.0,,5461.0,9662863.7,98.0,19.90000000000009,1.1179775280898927,-0.33707865168539325,98600.65,1769.431184764695 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,CITY,City Hotel Limited,442.0,450.0,442.0,,450.0,454.9,-4.899999999999977,,2514.0,1128595.8,38.0,8.0,1.809954751131222,-1.0771598153440267,29699.889473684212,448.9243436754177 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,CKHL,Chirkhwa Hydropower Limited ,642.0,680.0,642.0,,668.1,675.1,-7.0,,180.0,119490.0,14.0,38.0,5.919003115264798,-1.0368834246778253,8535.0,663.8333333333334 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,CLI,Citizen Life Insurance Company Limited,450.1,456.0,450.1,,455.0,456.3,-1.3000000000000114,,6853.0,3117134.6,152.0,5.899999999999977,1.3108198178182575,-0.2849002849002874,20507.464473684213,454.8569385670509 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,CMF2,CITIZENS MUTUAL FUND 2,10.0,9.9,9.9,,9.9,10.0,-0.09999999999999964,,100.0,990.0,1.0,0.0,0.0,-0.9999999999999963,990.0,9.9 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,CORBL,Corporate Development Bank Limited,2100.0,2419.7,1985.0,,2100.0,2137.2,-37.19999999999982,,44888.0,94952226.9,268.0,434.6999999999998,20.699999999999992,-1.7405951712520973,354299.3541044776,2115.314268846908 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,CREST,Crest Micro Life Insurance Limited,1230.0,1271.0,1166.3,,1180.2,1199.0,-18.799999999999955,,3884.0,4608829.8,113.0,104.70000000000005,8.512195121951223,-1.5679733110925735,40786.10442477876,1186.619412976313 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,CSY,Citizens Santulit Yojana,9.3,9.5,9.3,,9.41,9.41,0.0,,2850.0,26634.5,23.0,0.1999999999999993,2.1505376344085945,0.0,1158.0217391304348,9.345438596491228 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1518.0,1525.0,1455.0,,1519.5,1518.0,1.5,,6694.0,9913769.9,71.0,70.0,4.61133069828722,0.09881422924901186,139630.561971831,1480.993412010756 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,CZBIL,Citizens Bank International Limited,217.0,217.0,203.5,,207.0,207.0,0.0,,58050.0,12157625.2,130.0,13.5,6.221198156682028,0.0,93520.19384615384,209.43368130921618 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,834.0,834.0,816.2,,829.4,834.0,-4.600000000000023,,906.0,748066.7,20.0,17.799999999999955,2.134292565947237,-0.5515587529976046,37403.335,825.6806843267108 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,DHEL,Daramkhola Hydro Energy Limited,618.0,620.0,601.2,,610.0,619.5,-9.5,,9850.0,6025652.1,227.0,18.799999999999955,3.042071197410996,-1.533494753833737,26544.722907488984,611.7413299492385 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,DHPL,Dibyashwori Hydropower Ltd.,307.0,305.5,298.0,,304.0,307.0,-3.0,,1372.0,413070.5,20.0,7.5,2.44299674267101,-0.9771986970684038,20653.525,301.07179300291546 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1309.0,1300.0,1289.0,,1289.0,1309.0,-20.0,,208.0,268264.1,6.0,11.0,0.8403361344537815,-1.5278838808250574,44710.68333333333,1289.7312499999998 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,DOLTI,Dolti Power Company Limited,390.0,395.0,378.7,,381.0,388.9,-7.899999999999977,,69560.0,26521760.0,265.0,16.30000000000001,4.179487179487182,-2.031370532270501,100082.11320754717,381.2788959171938 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,DORDI,Dordi Khola Jal Bidyut Company Limited,283.0,283.0,272.0,,280.0,279.0,1.0,,23193.0,6446425.5,134.0,11.0,3.8869257950530036,0.35842293906810035,48107.65298507463,277.9470314318975 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,EBL,Everest Bank Limited,687.0,695.0,682.0,,693.5,692.0,1.5,,13194.0,9110882.9,120.0,13.0,1.8922852983988356,0.2167630057803468,75924.02416666667,690.5322798241625 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,EBLD85,10.50% Everest Bank Limited Debenture 2085,1150.0,1169.0,1140.0,,1140.0,1150.0,-10.0,,125.0,145350.0,3.0,29.0,2.5217391304347827,-0.8695652173913043,48450.0,1162.8 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,EBLD86,Everest Bank Limited,1083.0,1077.5,1076.6,,1077.5,1083.0,-5.5,,75.0,80777.5,3.0,0.900000000000091,0.08310249307480064,-0.5078485687903971,26925.833333333332,1077.0333333333333 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,EBLD91,Everest Bank Limited Debenture 2091,1060.6,1067.0,1060.6,,1067.0,1072.1,-5.099999999999909,,50.0,53190.0,2.0,6.400000000000091,0.6034320196115492,-0.4757018934800774,26595.0,1063.8 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,EDBL,Excel Development Bank Ltd.,579.0,584.0,575.0,,579.0,580.0,-1.0,,3324.0,1924275.3,18.0,9.0,1.5544041450777202,-0.1724137931034483,106904.18333333333,578.9035198555957 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,EHPL,Eastern Hydropower Limited,418.0,418.0,395.0,,398.0,402.0,-4.0,,43306.0,17314917.0,203.0,23.0,5.502392344497608,-0.9950248756218906,85295.15763546799,399.827206391724 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,ENL,Emerging Nepal Limited,873.2,899.0,873.2,,881.6,900.0,-18.399999999999977,,345.0,305595.0,13.0,25.799999999999955,2.954649564819051,-2.0444444444444416,23507.30769230769,885.7826086956521 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,802.0,805.0,798.3,,804.9,809.9,-5.0,,4993.0,3997751.5,35.0,6.7000000000000455,0.8354114713217015,-0.6173601679219657,114221.47142857143,800.6712397356299 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,1080.0,1111.0,1080.0,,1100.0,1095.1,4.900000000000091,,990.0,1085118.1,25.0,31.0,2.8703703703703702,0.44744772166926233,43404.724,1096.078888888889 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,GBBD85,"Garima Debenture, 2085",1068.8,1074.9,1068.8,,1074.9,1078.5,-3.599999999999909,,50.0,53592.5,2.0,6.100000000000136,0.5707335329341445,-0.33379694019470646,26796.25,1071.85 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,GBBL,Garima Bikas Bank Limited,411.0,409.0,402.3,,407.2,411.0,-3.8000000000000114,,8566.0,3460657.8,28.0,6.699999999999989,1.6301703163017003,-0.924574209245745,123594.92142857143,403.9992762082652 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,GBILD86/87,Global IME Bank Limited Debenture 2086/87,1072.1,1104.0,1090.0,,1104.0,1072.1,31.90000000000009,,200.0,219400.0,2.0,14.0,1.305848335043373,2.9754687062774083,109700.0,1097.0 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,GBIME,Global IME Bank Limited,232.0,233.0,230.0,,231.0,233.0,-2.0,,41394.0,9570532.9,221.0,3.0,1.293103448275862,-0.8583690987124464,43305.578733031674,231.20580035753974 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,GBIMESY2,Global IME Sammunat Yojana -2,9.34,9.35,9.34,,9.35,9.35,0.0,,200.0,1869.0,2.0,0.009999999999999787,0.10706638115631464,0.0,934.5,9.345 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,750.0,760.0,745.0,,758.0,767.9,-9.899999999999977,,1603.0,1209434.3,32.0,15.0,2.0,-1.289230368537567,37794.821875,754.48178415471 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,GCIL,Ghorahi Cement Industry Limited,425.0,430.0,420.0,,426.0,435.0,-9.0,,7366.0,3128770.6,111.0,10.0,2.3529411764705883,-2.0689655172413794,28187.122522522524,424.7584306272061 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,GFCL,Goodwill Finance Limited,624.5,628.0,620.0,,620.0,624.5,-4.5,,2375.0,1474706.0,27.0,8.0,1.2810248198558847,-0.7205764611689351,54618.74074074074,620.9288421052631 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,GHL,Ghalemdi Hydro Limited,235.0,240.2,233.0,,238.9,240.9,-2.0,,52153.0,12377755.5,155.0,7.199999999999989,3.063829787234038,-0.8302200083022,79856.48709677419,237.3354457078212 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,GIBF1,Global IME Balanced Fund-1,11.2,11.02,10.99,,11.02,11.2,-0.17999999999999972,,2450.0,26965.5,10.0,0.02999999999999936,0.2678571428571372,-1.6071428571428545,2696.55,11.006326530612245 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1117.0,1116.1,1116.1,,1116.1,1117.0,-0.900000000000091,,17.0,18973.7,1.0,0.0,0.0,-0.08057296329454708,18973.7,1116.1000000000001 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1814.0,1836.0,1800.0,,1800.0,1814.0,-14.0,,60.0,108950.0,6.0,36.0,1.9845644983461963,-0.7717750826901874,18158.333333333332,1815.8333333333333 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,GLH,GreenLife Hydropower Limited,268.0,270.3,264.1,,268.9,268.8,0.0999999999999659,,30182.0,8066781.3,158.0,6.199999999999989,2.3134328358208913,0.03720238095236827,51055.57784810127,267.27126432973296 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1350.0,1312.1,1300.0,,1304.5,1350.0,-45.5,,166.0,216779.0,6.0,12.099999999999909,0.8962962962962895,-3.3703703703703702,36129.833333333336,1305.8975903614457 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,460.0,469.8,460.0,,460.6,473.0,-12.399999999999977,,4783.0,2205751.6,35.0,9.800000000000011,2.130434782608698,-2.6215644820295934,63021.47428571429,461.1648756010872 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,GMLI,Guardian Micro Life Insurance Limited ,1390.0,1400.0,1365.0,,1370.0,1390.0,-20.0,,1672.0,2296366.0,54.0,35.0,2.5179856115107913,-1.4388489208633095,42525.2962962963,1373.4246411483255 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,GRDBL,Green Development Bank Ltd.,1046.0,1054.4,1026.0,,1049.5,1057.0,-7.5,,3790.0,3940697.7,85.0,28.40000000000009,2.7151051625239093,-0.7095553453169348,46361.14941176471,1039.761926121372 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,GSY,Garima Samriddhi Yojana,9.89,10.1,9.89,,9.89,10.0,-0.10999999999999943,,18150.0,182520.0,35.0,0.20999999999999908,2.1233569261880594,-1.0999999999999943,5214.857142857143,10.056198347107438 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,GUFL,Gurkhas Finance Ltd.,522.0,523.5,515.0,,521.0,522.0,-1.0,,2970.0,1534719.0,24.0,8.5,1.628352490421456,-0.19157088122605362,63946.625,516.7404040404041 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,GVL,Green Ventures Limited,484.0,490.0,484.0,,487.1,498.0,-10.899999999999977,,12198.0,5949128.9,73.0,6.0,1.2396694214876034,-2.188755020080317,81494.91643835617,487.71346942121664 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,H8020,Himalayan 80-20,11.95,12.0,11.72,,12.0,11.95,0.05000000000000071,,1700.0,20260.0,9.0,0.27999999999999936,2.3430962343096184,0.41841004184101016,2251.1111111111113,11.91764705882353 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,HATHY,Hathway Investment Nepal Limited,845.1,857.0,845.0,,855.0,860.0,-5.0,,8598.0,7293949.3,114.0,12.0,1.419950301739439,-0.5813953488372093,63982.01140350877,848.3309257966969 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,HBL,Himalayan Bank Limited,204.0,209.9,204.0,,207.0,209.0,-2.0,,22614.0,4659199.7,658.0,5.900000000000006,2.892156862745101,-0.9569377990430622,7080.850607902736,206.03164853630494 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,HBLD86,"Himalayan Bank Limited Bond, 2086",1162.0,1162.0,1156.3,,1156.3,1162.0,-5.7000000000000455,,15.0,17523.0,2.0,5.7000000000000455,0.49053356282272337,-0.49053356282272337,8761.5,1168.2 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,HDHPC,Himal Dolakha Hydropower Company Limited,242.0,242.0,225.0,,227.0,230.5,-3.5,,313216.0,71538796.4,627.0,17.0,7.024793388429752,-1.5184381778741864,114096.96395534292,228.40083648344915 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,HDL,Himalayan Distillery Limited,1148.0,1149.1,1135.0,,1147.0,1149.0,-2.0,,28918.0,33099661.7,302.0,14.099999999999909,1.2282229965156715,-0.17406440382941687,109601.52880794702,1144.6041116259769 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,HEI,Himalayan Everest Insurance Limited,514.0,517.1,503.1,,514.9,514.0,0.8999999999999773,,723.0,365661.3,8.0,14.0,2.7237354085603114,0.17509727626458702,45707.6625,505.755601659751 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,HEIP,Himalayan Everest Insurance Limited Promoter,335.0,335.0,334.5,,335.0,335.0,0.0,,210.0,70345.0,2.0,0.5,0.1492537313432836,0.0,35172.5,334.9761904761905 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,HFIN,Hotel Forest Inn Limited,1180.0,1180.0,1111.0,,1140.0,1180.0,-40.0,,68729.0,78689401.0,4850.0,69.0,5.8474576271186445,-3.389830508474576,16224.618762886597,1144.92282733635 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,HHL,Himalayan Hydropower Limited,383.0,391.5,379.1,,389.9,386.0,3.8999999999999773,,45779.0,17792396.3,207.0,12.399999999999977,3.2375979112271485,1.0103626943005124,85953.60531400966,388.6584744096638 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,HIDCL,Hydorelectricity Investment and Development Company Ltd,270.7,271.0,266.0,,270.0,270.7,-0.6999999999999886,,58495.0,15741724.9,219.0,5.0,1.847063169560399,-0.2585888437384517,71880.02237442923,269.1123155825284 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,205.0,205.0,200.1,,202.7,203.0,-0.30000000000001137,,76208.0,15480151.4,206.0,4.900000000000006,2.3902439024390274,-0.1477832512315327,75146.36601941747,203.1302671635524 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,HIMSTAR,Him Star Urja Company Limited,881.0,905.5,881.0,,892.0,905.0,-13.0,,4094.0,3661072.5,84.0,24.5,2.7809307604994324,-1.4364640883977902,43584.19642857143,894.2531753786028 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,907.0,884.1,884.1,,884.1,907.0,-22.899999999999977,,17.0,15029.7,1.0,0.0,0.0,-2.524807056229325,15029.7,884.1 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,HLI,Himalayan Life Insurance Limited,350.0,350.5,347.0,,348.6,349.1,-0.5,,28523.0,9954029.3,222.0,3.5,1.0,-0.14322543683758235,44837.969819819824,348.9825509238159 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,HLICF,HLI Large Cap Fund,9.04,9.15,8.87,,9.15,9.04,0.11000000000000121,,1900.0,16965.0,10.0,0.28000000000000114,3.0973451327433756,1.216814159292049,1696.5,8.928947368421053 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,HPPL,Himalayan Power Partner Ltd.,388.0,391.0,380.0,,390.0,391.0,-1.0,,31144.0,12071875.6,143.0,11.0,2.8350515463917527,-0.2557544757033248,84418.71048951049,387.6148086308759 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,HRL,Himalayan Reinsurance Limited,680.0,690.0,665.1,,684.0,685.0,-1.0,,98430.0,66848827.1,976.0,24.899999999999977,3.6617647058823497,-0.145985401459854,68492.65071721311,679.1509407700904 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,HURJA,Himalaya Urja Bikas Company Limited,263.0,263.9,257.0,,260.1,264.4,-4.2999999999999545,,54628.0,14233254.8,178.0,6.899999999999977,2.6235741444866836,-1.6263237518910572,79962.10561797753,260.5487076224647 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,ICFC,ICFC Finance Limited,629.5,626.5,624.1,,626.5,629.5,-3.0,,1101.0,688430.0,11.0,2.3999999999999773,0.38125496425734345,-0.47656870532168394,62584.545454545456,625.2770208901 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,ICFCD88,9% ICFC Finance Limited Debenture 2088,1159.0,1160.0,1156.1,,1160.0,1159.0,1.0,,60.0,69492.5,3.0,3.900000000000091,0.33649698015531415,0.08628127696289906,23164.166666666668,1158.2083333333333 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,ICFCD89,8% ICFC Finance Limited Debenture 2089,1100.0,1100.0,1082.0,,1082.7,1083.6,-0.8999999999998636,,2400.0,2635380.0,97.0,18.0,1.6363636363636365,-0.08305647840530303,27168.865979381444,1098.075 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,IGI,IGI Prudential insurance Limited,430.0,432.0,422.5,,431.0,435.0,-4.0,,21296.0,9093210.5,60.0,9.5,2.2093023255813953,-0.9195402298850575,151553.50833333333,426.99147727272725 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,IHL,Ingwa Hydropower Limited,450.0,451.0,439.1,,444.0,450.1,-6.100000000000023,,4043.0,1794854.0,44.0,11.899999999999977,2.6444444444444395,-1.355254387913802,40792.13636363636,443.94113282216176 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,904.4,1028.0,904.4,,962.0,952.0,10.0,,8522.0,8470412.9,53.0,123.60000000000002,13.66651923927466,1.050420168067227,159819.11132075472,993.9465970429477 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,ILI,IME Life Insurance Company Limited,432.0,438.0,430.1,,436.0,436.4,-0.39999999999997726,,4804.0,2083772.5,151.0,7.899999999999977,1.8287037037036984,-0.0916590284142936,13799.817880794702,433.75780599500416 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,JBBD87,Jyoti Bikash Bank Bond 2087,1140.0,1140.0,1140.0,,1140.0,1140.0,0.0,,25.0,28500.0,1.0,0.0,0.0,0.0,28500.0,1140.0 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,JBBL,Jyoti Bikas Bank Limited,360.2,375.0,358.0,,371.0,366.0,5.0,,201141.0,72967917.3,237.0,17.0,4.719600222098834,1.366120218579235,307881.5075949367,362.7699837427476 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1219.9,1285.0,1219.9,,1274.0,1275.7,-1.7000000000000455,,1769.0,2248741.1,63.0,65.09999999999991,5.336502992048521,-0.13326017088657563,35694.30317460318,1271.1933860938384 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,JFL,Janaki Finance Company Limited,415.0,416.0,413.0,,413.0,415.0,-2.0,,2725.0,1128370.0,19.0,3.0,0.7228915662650602,-0.48192771084337355,59387.89473684211,414.08073394495415 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,JHAPA,Jhapa Energy Limited,1610.0,1610.0,1514.9,,1575.0,1612.0,-37.0,,8684.0,13584821.9,214.0,95.09999999999991,5.90683229813664,-2.295285359801489,63480.476168224304,1564.350748502994 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,JOSHI,Joshi Hydropower Development Company Ltd,285.0,288.0,282.1,,284.0,285.0,-1.0,,13590.0,3870834.5,62.0,5.899999999999977,2.0701754385964835,-0.3508771929824561,62432.81451612903,284.8296173657101 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1138.9,1138.9,1085.0,,1117.5,1107.1,10.400000000000091,,465.0,514287.0,8.0,53.90000000000009,4.732636754763376,0.939391202240095,64285.875,1105.9935483870968 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,KBL,Kumari Bank Limited,222.0,223.0,216.0,,221.9,222.2,-0.29999999999998295,,114736.0,25294427.4,330.0,7.0,3.153153153153153,-0.13501350135012732,76649.78,220.45763666155347 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,KBLD86,10.25% KBL Debenture 2086,1221.0,1221.0,1221.0,,1221.0,1221.0,0.0,,1.0,1190.0,1.0,0.0,0.0,0.0,1190.0,1190.0 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,KBLD89,11% KBL Debenture 2089,1337.8,1337.8,1337.8,,1337.8,1337.8,0.0,,1.0,1297.7,1.0,0.0,0.0,0.0,1297.7,1297.7 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,KDBY,Kumari Dhanabriddhi Yojana,11.27,11.58,11.27,,11.49,11.37,0.120000000000001,,29110.0,333301.6,48.0,0.3100000000000005,2.7506654835847426,1.0554089709762622,6943.783333333333,11.449728615596014 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,KDL,Kalinchowk Darshan Limited,840.0,850.0,820.5,,850.0,840.0,10.0,,877.0,734110.5,26.0,29.5,3.511904761904762,1.1904761904761905,28235.01923076923,837.0701254275941 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,KEF,Kumari Equity Fund,10.57,10.88,10.57,,10.72,10.8,-0.08000000000000007,,35050.0,372036.0,20.0,0.3100000000000005,2.9328287606433348,-0.7407407407407414,18601.8,10.614436519258202 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,KKHC,Khanikhola Hydropower Co. Ltd.,271.0,275.5,268.0,,270.4,271.0,-0.6000000000000227,,25071.0,6807544.9,175.0,7.5,2.7675276752767526,-0.22140221402214863,38900.256571428574,271.53064895696224 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,893.1,1004.2,873.1,,900.0,893.1,6.899999999999977,,1578.0,1443632.5,30.0,131.10000000000002,14.679207255626473,0.7725898555592853,48121.083333333336,914.8494930291508 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,KPCL,Kalika power Company Ltd,496.0,496.0,490.1,,491.0,496.0,-5.0,,8272.0,4069092.9,59.0,5.899999999999977,1.1895161290322536,-1.0080645161290323,68967.67627118644,491.9116175048356 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,KSBBL,Kamana Sewa Bikas Bank Limited,479.5,480.0,473.1,,476.0,479.5,-3.5,,13133.0,6286504.9,43.0,6.899999999999977,1.4389989572471278,-0.7299270072992701,146197.78837209303,478.6800350262697 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,KSY,Kumari Sabal Yojana,9.6,10.0,9.85,,9.86,9.6,0.2599999999999998,,16150.0,159277.5,17.0,0.15000000000000036,1.5625000000000038,2.7083333333333313,9369.264705882353,9.862383900928792 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,LBBL,Lumbini Bikas Bank Ltd.,480.0,490.0,480.0,,484.3,490.0,-5.699999999999989,,16829.0,8147451.8,56.0,10.0,2.083333333333333,-1.1632653061224467,145490.2107142857,484.1316655772773 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,LEC,Liberty Energy Company Limited,226.0,235.0,226.0,,229.3,231.0,-1.6999999999999886,,84791.0,19518830.5,247.0,9.0,3.982300884955752,-0.735930735930731,79023.6052631579,230.19931950324917 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,LICN,Life Insurance Corporation (Nepal) Limited,821.0,821.0,806.1,,811.2,821.0,-9.799999999999955,,2902.0,2352372.7,39.0,14.899999999999977,1.8148599269183896,-1.1936662606577289,60317.24871794872,810.6039627842868 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,968.0,944.1,944.1,,944.1,968.0,-23.899999999999977,,10.0,9441.0,1.0,0.0,0.0,-2.4690082644628077,9441.0,944.1 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,LSL,Laxmi Sunrise Bank Limited,216.0,217.8,211.2,,215.8,215.6,0.20000000000001705,,59993.0,12942697.8,139.0,6.600000000000023,3.055555555555566,0.09276437847867211,93112.93381294965,215.7367992932509 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,LUK,Laxmi Unnati Kosh,9.91,9.67,9.67,,9.67,9.91,-0.2400000000000002,,200.0,1934.0,1.0,0.0,0.0,-2.421796165489407,1934.0,9.67 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,LVF2,Laxmi Value Fund 2,9.9,9.86,9.84,,9.86,9.9,-0.040000000000000924,,1800.0,17719.0,7.0,0.019999999999999574,0.20202020202019771,-0.4040404040404133,2531.285714285714,9.84388888888889 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,MABEL,Mabilung Energy Limited,663.0,680.0,662.0,,674.0,680.9,-6.899999999999977,,2466.0,1651619.2,91.0,18.0,2.7149321266968327,-1.0133646644147418,18149.66153846154,669.7563665855637 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,MAKAR,Makar Jitumaya Suri Hydropower Limited,488.0,496.0,482.1,,491.7,495.0,-3.3000000000000114,,5396.0,2650424.8,77.0,13.899999999999977,2.8483606557377006,-0.666666666666669,34421.101298701295,491.1832468495181 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,MANDU,Mandu Hydropower Limited,830.0,825.0,806.0,,816.0,830.0,-14.0,,1366.0,1112549.0,31.0,19.0,2.289156626506024,-1.6867469879518073,35888.67741935484,814.4575402635431 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,940.0,944.0,930.0,,942.3,940.0,2.2999999999999545,,713.0,666847.5,20.0,14.0,1.4893617021276597,0.24468085106382495,33342.375,935.2699859747546 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,291.6,292.0,287.0,,291.0,291.6,-0.6000000000000227,,11839.0,3435929.2,147.0,5.0,1.7146776406035662,-0.20576131687243576,23373.668027210886,290.22123490159646 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,MBL,Machhapuchhre Bank Limited,238.4,247.9,238.4,,244.0,245.0,-1.0,,27175.0,6621424.2,89.0,9.5,3.9848993288590604,-0.40816326530612246,74398.02471910113,243.65866421343148 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,MBLEF,MBL Equity Fund,10.3,10.2,10.1,,10.1,10.3,-0.20000000000000107,,1550.0,15670.0,12.0,0.09999999999999964,0.9708737864077635,-1.9417475728155442,1305.8333333333333,10.109677419354838 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,MCHL,Menchhiyam Hydropower Limited,363.0,366.0,352.4,,360.0,363.0,-3.0,,5295.0,1910541.5,56.0,13.600000000000023,3.7465564738292074,-0.8264462809917356,34116.8125,360.8199244570349 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,MDB,Miteri Development Bank Limited,598.0,600.0,590.2,,598.0,598.0,0.0,,2850.0,1687247.3,17.0,9.799999999999955,1.6387959866220658,0.0,99249.8411764706,592.0165964912281 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,MEHL,Manakamana Engineering Hydropower Limited,400.0,405.0,399.0,,403.1,409.2,-6.099999999999966,,4638.0,1863387.1,48.0,6.0,1.5,-1.4907135874877728,38820.56458333333,401.7652220784821 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,MEL,Modi Energy Limited,260.0,263.0,255.0,,258.4,263.9,-5.5,,8850.0,2290425.9,146.0,8.0,3.076923076923077,-2.0841227737779464,15687.848630136985,258.80518644067797 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,MEN,Mountain Energy Nepal Limited,587.9,587.9,580.3,,585.0,587.9,-2.8999999999999773,,10310.0,6023708.8,86.0,7.600000000000023,1.2927368600102098,-0.4932811702670484,70043.12558139535,584.2588554801164 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,MERO,Mero Microfinance Bittiya Sanstha Ltd.,731.1,730.0,720.0,,722.1,731.1,-9.0,,585.0,423495.2,13.0,10.0,1.367801942278758,-1.2310217480508823,32576.553846153845,723.9234188034188 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,MFIL,Manjushree Finance Ltd.,777.0,785.0,759.0,,772.0,777.0,-5.0,,20148.0,15605252.1,76.0,26.0,3.346203346203346,-0.6435006435006435,205332.26447368422,774.5310750446695 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,MHCL,Molung Hydropower Company Limited,350.0,351.1,343.2,,350.0,353.0,-3.0,,6972.0,2432079.0,64.0,7.900000000000034,2.257142857142867,-0.84985835694051,38001.234375,348.8351979345955 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,MHL,Mandakini Hydropower Limited,504.9,508.9,500.0,,504.0,504.9,-0.8999999999999773,,3745.0,1885245.4,35.0,8.899999999999977,1.7627252921370524,-0.17825311942958552,53864.154285714285,503.40331108144187 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,MHNL,Mountain Hydro Nepal Limited,271.9,272.8,265.0,,268.2,271.9,-3.6999999999999886,,4942.0,1319286.6,29.0,7.800000000000011,2.868701728576687,-1.3607944097094478,45492.64137931035,266.95398624038853 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,MKCL,Muktinath Krishi Company Limited,1330.1,1339.0,1321.0,,1321.0,1336.5,-15.5,,2687.0,3578127.2,57.0,18.0,1.353281708142245,-1.1597456041900485,62774.16140350878,1331.6439151470042 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,MKHC,Maya Khola Hydropower Company Limited,322.1,330.0,322.0,,324.2,326.0,-1.8000000000000114,,8251.0,2677395.6,54.0,8.0,2.483700714063955,-0.5521472392638072,49581.4,324.4934674584899 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,MKHL,Mai Khola Hydropower Limited,611.1,716.0,600.0,,613.7,630.0,-16.299999999999955,,10147.0,6341632.5,100.0,116.0,18.98216331206022,-2.5873015873015803,63416.325,624.9761013107322 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,MKJC,Mailung Khola Jal Vidhyut Company Limited,508.0,507.0,501.4,,502.1,508.0,-5.899999999999977,,4639.0,2337111.4,34.0,5.600000000000023,1.102362204724414,-1.1614173228346412,68738.57058823529,503.79637852985553 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1232.0,1250.0,1231.0,,1239.0,1250.0,-11.0,,672.0,834305.2,13.0,19.0,1.5422077922077921,-0.88,64177.32307692307,1241.525595238095 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,MLBL,Mahalaxmi Bikas Bank Ltd.,368.0,372.0,363.3,,369.0,370.0,-1.0,,37906.0,13913037.1,95.0,8.699999999999989,2.3641304347826053,-0.2702702702702703,146453.02210526317,367.04049754656256 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1400.0,1400.0,1340.0,,1340.0,1360.0,-20.0,,140.0,188420.0,8.0,60.0,4.285714285714286,-1.4705882352941175,23552.5,1345.857142857143 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1806.1,1810.0,1780.2,,1785.0,1806.1,-21.09999999999991,,710.0,1268779.0,24.0,29.799999999999955,1.6499640108521099,-1.1682631083550141,52865.791666666664,1787.012676056338 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,MMF1,Mega Mutual Fund -1,9.51,9.99,9.39,,9.6,9.51,0.08999999999999986,,4270.0,41049.6,24.0,0.5999999999999996,6.309148264984224,0.9463722397476325,1710.3999999999999,9.613489461358313 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,525.0,525.0,515.3,,520.0,525.0,-5.0,,1965.0,1018259.5,33.0,9.700000000000045,1.8476190476190562,-0.9523809523809524,30856.348484848484,518.1982188295166 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,MNBBL,Muktinath Bikas Bank Ltd.,375.0,375.0,369.0,,372.0,375.0,-3.0,,14278.0,5319859.6,105.0,6.0,1.6,-0.8,50665.32952380952,372.59137134052384 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,MNMF1,Muktinath Mutual Fund 1,9.9,9.9,9.9,,9.9,10.05,-0.15000000000000036,,8100.0,80190.0,22.0,0.0,0.0,-1.4925373134328392,3645.0,9.9 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,MPFL,Multipurpose Finance Company Limited,606.0,620.0,606.0,,612.2,623.9,-11.699999999999932,,7670.0,4714656.0,58.0,14.0,2.31023102310231,-1.8753005289309077,81287.1724137931,614.6878748370274 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,MSHL,Mid Solu Hydropower Limited,730.0,735.0,731.0,,731.0,730.0,1.0,,365.0,267215.0,14.0,4.0,0.547945205479452,0.136986301369863,19086.785714285714,732.0958904109589 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1237.0,1275.0,1237.0,,1245.0,1260.0,-15.0,,280.0,351584.0,22.0,38.0,3.0719482619240095,-1.1904761904761905,15981.09090909091,1255.6571428571428 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,MSLBP,Mahuli Laghubitta Bittiya Sanstha Limited Promoter,735.0,735.0,735.0,,735.0,735.0,0.0,,4000.0,2940000.0,1.0,0.0,0.0,0.0,2940000.0,735.0 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,NABBC,Narayani Development Bank Limited,1222.0,1293.0,1201.0,,1254.9,1260.0,-5.099999999999909,,8836.0,11035570.8,116.0,92.0,7.528641571194762,-0.40476190476189755,95134.23103448277,1248.9328655500228 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,NABIL,Nabil Bank Limited,520.0,520.0,515.0,,517.0,520.0,-3.0,,26268.0,13581038.3,321.0,5.0,0.9615384615384616,-0.576923076923077,42308.53052959502,517.0183607431095 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,NABILD2089,7% Nabil Debenture 2089,1050.1,1049.1,1049.1,,1049.1,1050.1,-1.0,,30.0,31473.0,1.0,0.0,0.0,-0.095229025807066,31473.0,1049.1 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,NABILD87,9% Nabil Debenture 2087,1121.1,1140.0,1140.0,,1140.0,1121.1,18.90000000000009,,25.0,28500.0,1.0,0.0,0.0,1.6858442601016943,28500.0,1140.0 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,760.0,760.0,741.0,,760.0,760.0,0.0,,177.0,133699.0,6.0,19.0,2.5,0.0,22283.166666666668,755.361581920904 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,NBF2,NABIL BALANCED FUND-2,10.1,9.91,9.9,,9.91,10.1,-0.1899999999999995,,1400.0,13872.0,3.0,0.009999999999999787,0.0990099009900969,-1.8811881188118762,4624.0,9.90857142857143 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,NBF3,Nabil Balanced Fund-3,9.91,9.96,9.62,,9.85,9.91,-0.0600000000000005,,17700.0,175111.0,15.0,0.34000000000000163,3.4308779011100063,-0.6054490413723561,11674.066666666668,9.893276836158192 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,NBL,Nepal Bank Limited,270.0,272.0,266.6,,270.0,270.0,0.0,,27839.0,7528753.4,118.0,5.399999999999977,1.9999999999999918,0.0,63802.99491525424,270.4390746794066 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1588.0,1588.0,1503.5,,1520.0,1550.0,-30.0,,276.0,420057.5,15.0,84.5,5.321158690176323,-1.935483870967742,28003.833333333332,1521.947463768116 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,NFS,Nepal Finance Ltd.,596.0,600.0,595.0,,595.0,596.0,-1.0,,6021.0,3593637.5,69.0,5.0,0.8389261744966443,-0.16778523489932887,52081.70289855073,596.8506062115928 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,NGPL,Ngadi Group Power Ltd.,441.0,444.4,432.1,,440.0,444.9,-4.899999999999977,,185126.0,81625058.8,458.0,12.299999999999955,2.789115646258493,-1.1013710946280013,178220.65240174672,440.91623434849777 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,NHDL,Nepal Hydro Developers Ltd.,636.0,640.0,630.0,,640.0,636.0,4.0,,2145.0,1361590.4,23.0,10.0,1.5723270440251573,0.628930817610063,59199.58260869565,634.7740792540792 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,NHPC,National Hydro Power Company Limited,300.0,314.1,300.0,,309.0,307.0,2.0,,402008.0,123978674.5,869.0,14.100000000000023,4.700000000000007,0.6514657980456027,142668.21001150747,308.39852565123084 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,NIBLGF,NIBL Growth Fund,9.4,9.4,9.34,,9.4,9.4,0.0,,1500.0,14090.0,6.0,0.0600000000000005,0.6382978723404308,0.0,2348.3333333333335,9.393333333333333 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,NIBLSTF,NIBL Stable Fund,9.25,9.25,9.25,,9.25,9.25,0.0,,1000.0,9250.0,6.0,0.0,0.0,0.0,1541.6666666666667,9.25 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,NIBSF2,NIBL Samriddhi Fund -2,9.35,9.26,9.26,,9.26,9.35,-0.08999999999999986,,200.0,1852.0,2.0,0.0,0.0,-0.9625668449197846,926.0,9.26 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,NICA,NIC Asia Bank Ltd.,361.0,361.7,351.2,,360.0,361.0,-1.0,,34914.0,12505550.1,160.0,10.5,2.9085872576177287,-0.2770083102493075,78159.688125,358.18153462794294 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,NICBF,NIC Asia Balanced Fund,9.7,9.43,9.42,,9.43,9.7,-0.2699999999999996,,600.0,5656.0,2.0,0.009999999999999787,0.10309278350515245,-2.7835051546391707,2828.0,9.426666666666666 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,NICFC,NIC Asia Flexi CAP Fund,9.5,9.29,9.02,,9.25,9.5,-0.25,,900.0,8238.0,8.0,0.2699999999999996,2.8421052631578902,-2.631578947368421,1029.75,9.153333333333334 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,NICGF2,NIC ASIA Growth Fund-2,9.4,9.21,9.2,,9.21,9.4,-0.1899999999999995,,600.0,5523.0,6.0,0.010000000000001563,0.1063829787234209,-2.021276595744675,920.5,9.205 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,NICL,Nepal Insurance Co. Ltd.,480.1,489.0,477.2,,483.1,489.2,-6.099999999999966,,4438.0,2151729.7,33.0,11.800000000000011,2.457821287231829,-1.2469337694194533,65203.930303030305,484.8422036953583 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,574.0,588.9,573.0,,575.1,584.0,-8.899999999999977,,6701.0,3858560.5,71.0,15.899999999999977,2.770034843205571,-1.5239726027397222,54345.92253521127,575.8186091628115 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,NICSF,NIC Asia Select Fund 30,9.18,9.37,9.01,,9.1,9.18,-0.08000000000000007,,2216.0,20293.92,13.0,0.35999999999999943,3.921568627450974,-0.8714596949891076,1561.0707692307692,9.157906137184115 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,NIFRA,Nepal Infrastructure Bank Limited,264.0,265.0,260.0,,264.5,266.0,-1.5,,53889.0,14182165.9,314.0,5.0,1.893939393939394,-0.5639097744360901,45166.13343949045,263.17366995119596 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,NIL,Neco Insurance Limited,609.0,617.7,608.0,,608.0,609.0,-1.0,,2430.0,1483487.0,15.0,9.700000000000045,1.5927750410509107,-0.16420361247947454,98899.13333333333,610.4884773662551 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,NIMB,Nepal Investment Mega Bank Limited,210.0,210.0,200.0,,201.4,201.9,-0.5,,36378.0,7352488.3,197.0,10.0,4.761904761904762,-0.24764735017335313,37322.27563451776,202.11359338061465 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,163.0,163.0,157.9,,157.9,156.0,1.9000000000000057,,365.0,57742.0,5.0,5.099999999999994,3.1288343558282175,1.2179487179487216,11548.4,158.1972602739726 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,NLG,NLG Insurance Company Ltd.,619.0,612.0,605.0,,605.0,619.0,-14.0,,6884.0,4181831.5,84.0,7.0,1.1308562197092082,-2.2617124394184165,49783.708333333336,607.471165020337 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,NLIC,Nepal Life Insurance Co. Ltd.,767.0,769.9,765.0,,767.5,771.0,-3.5,,16912.0,12972245.3,123.0,4.899999999999977,0.6388526727509749,-0.4539559014267186,105465.40894308944,767.043832781457 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,NLICL,National Life Insurance Co. Ltd.,581.0,582.0,575.3,,580.0,586.0,-6.0,,10267.0,5917931.4,55.0,6.7000000000000455,1.1531841652323658,-1.023890784982935,107598.75272727273,576.4031752215838 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,NMB,NMB Bank Limited,252.0,252.0,240.1,,240.9,242.9,-2.0,,17184.0,4148061.3,77.0,11.900000000000006,4.722222222222224,-0.8233841086867023,53870.92597402597,241.39090432960893 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,NMB50,NMB 50,10.33,10.35,10.35,,10.35,10.33,0.019999999999999574,,1000.0,10350.0,2.0,0.0,0.0,0.19361084220715946,5175.0,10.35 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,NMBHF2,NMB Hybrid Fund L- II,9.86,9.87,9.71,,9.72,9.86,-0.1399999999999988,,2100.0,20598.0,8.0,0.15999999999999837,1.6227180527383205,-1.4198782961460326,2574.75,9.808571428571428 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,NMBMF,NMB Microfinance Bittiya Sanstha Ltd.,692.8,692.8,653.0,,653.0,659.9,-6.899999999999977,,549.0,359295.0,11.0,39.799999999999955,5.744803695150109,-1.0456129716623697,32663.18181818182,654.4535519125683 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,NMFBS,National Laghubitta Bittiya Sanstha Limited,1100.2,1108.0,1090.0,,1099.9,1100.2,-0.2999999999999545,,5598.0,6122665.1,42.0,18.0,1.6360661697873111,-0.027267769496451055,145777.74047619046,1093.7236691675598 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,NMIC,Nepal Micro Insurance Company Limited,1080.0,1090.0,1065.0,,1075.0,1096.0,-21.0,,6287.0,6774763.3,194.0,25.0,2.314814814814815,-1.916058394160584,34921.46030927835,1077.5828376013997 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,640.0,640.0,611.0,,611.4,614.0,-2.6000000000000227,,1902.0,1166095.2,24.0,29.0,4.53125,-0.42345276872964543,48587.299999999996,613.0889589905363 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,NRIC,Nepal Reinsurance Company Limited,988.1,988.1,910.0,,920.0,941.1,-21.100000000000023,,68463.0,62733496.1,554.0,78.10000000000002,7.904058293694972,-2.2420571671448326,113237.35758122744,916.312403780144 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,NRM,Nepal Republic Media Limited,400.1,408.8,395.8,,403.3,404.5,-1.1999999999999886,,4075.0,1643806.7,69.0,13.0,3.2491877030742313,-0.2966625463535201,23823.285507246375,403.3881472392638 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,NRN,NRN Infrastructure and Development Limited,1490.0,1505.0,1476.0,,1486.0,1495.0,-9.0,,39855.0,59480826.4,291.0,29.0,1.9463087248322148,-0.6020066889632106,204401.46529209623,1492.4307213649479 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,NSIF2,NMB Sulav Investment Fund - 2,10.82,10.99,10.7,,10.99,10.82,0.16999999999999993,,20400.0,224062.0,9.0,0.2900000000000009,2.6802218114602674,1.571164510166358,24895.777777777777,10.98343137254902 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,NSY,Nepal Life Samriddhi Lagani Yojana,9.32,9.83,9.06,,9.38,9.6,-0.21999999999999886,,4300.0,40605.0,37.0,0.7699999999999996,8.261802575107291,-2.291666666666655,1097.4324324324325,9.443023255813953 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,NTC,Nepal Doorsanchar Company Limited,884.0,884.0,860.6,,874.0,872.0,2.0,,2051.0,1786899.3,57.0,23.399999999999977,2.6470588235294095,0.22935779816513763,31349.11052631579,871.2332033154559 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,680.0,688.0,675.4,,688.0,687.8,0.20000000000004547,,1483.0,1007102.2,16.0,12.600000000000023,1.8529411764705916,0.02907822041291734,62943.8875,679.0979096426163 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,NWCL,Nepal Warehousing Company Limited ,785.0,800.0,785.0,,790.3,794.8,-4.5,,822.0,652640.0,27.0,15.0,1.910828025477707,-0.5661801711122295,24171.85185185185,793.9659367396594 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,NYADI,Nyadi Hydropower Limited,395.2,399.0,395.2,,396.0,400.3,-4.300000000000011,,1291.0,512315.5,26.0,3.8000000000000114,0.9615384615384643,-1.074194354234327,19704.44230769231,396.83617350890785 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,OHL,Oriental Hotels Limited,697.0,702.1,700.0,,701.1,697.0,4.100000000000023,,322.0,225709.8,7.0,2.1000000000000227,0.30129124820660297,0.5882352941176503,32244.257142857143,700.9621118012421 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,OMPL,Om Megashree Pharmaceuticals Limited,1205.0,1205.0,1180.0,,1195.0,1196.9,-1.900000000000091,,2096.0,2496754.8,79.0,25.0,2.0746887966804977,-0.15874342050297358,31604.491139240505,1191.1998091603052 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,PBD88,10% Prime Debenture 2088,1279.9,1279.9,1220.0,,1220.0,1279.9,-59.90000000000009,,27.0,32946.0,3.0,59.90000000000009,4.680053129150721,-4.680053129150721,10982.0,1220.2222222222222 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,PBLD84,10% Prabhu Bank Debenture 2084 ,1110.0,1110.0,1110.0,,1110.0,1110.0,0.0,,2.0,2184.2,1.0,0.0,0.0,0.0,2184.2,1092.1 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,PBLD87,8.5% Prabhu Bank Debenture 2087,1080.6,1080.0,1080.0,,1080.0,1080.6,-0.599999999999909,,25.0,27000.0,1.0,0.0,0.0,-0.05552470849527199,27000.0,1080.0 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,PCBL,Prime Commercial Bank Ltd.,237.0,242.0,237.0,,241.1,241.0,0.09999999999999432,,21530.0,5181617.5,84.0,5.0,2.109704641350211,0.0414937759336076,61685.92261904762,240.6696470041802 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,PCIL,Palpa Cement Industries Limited,886.2,971.4,886.2,,971.4,844.7,126.69999999999993,,7990.0,7756293.0,799.0,85.19999999999993,9.614082599864581,14.999408073872372,9707.500625782228,970.7500625782228 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,PFL,Pokhara Finance Ltd.,384.0,387.0,379.0,,384.5,384.0,0.5,,2804.0,1066280.8,23.0,8.0,2.083333333333333,0.13020833333333331,46360.034782608695,380.2713266761769 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,PHCL,Peoples Hydropower Company Limited,300.0,305.0,299.0,,301.9,304.8,-2.900000000000034,,84124.0,25306245.6,264.0,6.0,2.0,-0.9514435695538168,95856.99090909092,300.8207598307261 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,PMHPL,Panchakanya Mai Hydropower Ltd,341.8,343.0,340.0,,342.0,341.8,0.19999999999998863,,2306.0,787553.6,27.0,3.0,0.8777062609713282,0.058513750731418554,29168.65185185185,341.5236773633998 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,PMLI,Prabhu Mahalaxmi Life Insurance Limited,462.0,470.0,462.0,,468.0,474.9,-6.899999999999977,,1930.0,902261.7,51.0,8.0,1.7316017316017316,-1.452937460517999,17691.40588235294,467.4931088082901 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,PPCL,Panchthar Power Compant Limited,403.5,403.5,379.2,,385.0,384.3,0.6999999999999886,,13387.0,5227928.6,64.0,24.30000000000001,6.022304832713758,0.18214936247722835,81686.384375,390.5227907671621 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,PPL,People's Power Limited,343.0,360.0,343.0,,355.0,360.0,-5.0,,15014.0,5357948.5,114.0,17.0,4.956268221574344,-1.3888888888888888,46999.54824561404,356.8634940721993 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,PRIN,Prabhu Insurance Ltd.,679.0,679.0,640.0,,664.0,664.8,-0.7999999999999545,,7400.0,4777801.9,51.0,39.0,5.743740795287187,-0.12033694344162976,93682.39019607844,645.6489054054055 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,PROFL,Progressive Finance Limited,451.0,451.0,441.0,,443.0,451.0,-8.0,,3187.0,1407895.4,28.0,10.0,2.2172949002217295,-1.7738359201773837,50281.97857142857,441.76197050517726 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,PRSF,Prabhu Smart Fund,13.15,13.22,12.93,,13.14,13.15,-0.009999999999999787,,595100.0,7741212.0,29.0,0.2900000000000009,2.205323193916357,-0.07604562737642423,266938.3448275862,13.008254074945388 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,PRVU,Prabhu Bank Limited,211.0,211.0,197.5,,201.3,201.0,0.30000000000001137,,85590.0,17117570.1,375.0,13.5,6.398104265402843,0.14925373134328923,45646.8536,199.99497721696463 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,PSF,Prabhu Select Fund,12.13,12.38,12.13,,12.23,12.27,-0.03999999999999915,,10600.0,130730.0,10.0,0.25,2.061005770816158,-0.325998370008143,13073.0,12.333018867924528 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,PURE,Pure Energy Limited,920.0,925.0,895.0,,914.6,920.0,-5.399999999999977,,3630.0,3320758.0,80.0,30.0,3.260869565217391,-0.5869565217391279,41509.475,914.8093663911845 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,RADHI,Radhi Bidyut Company Ltd,795.0,795.0,775.0,,781.6,789.0,-7.399999999999977,,19646.0,15434215.9,101.0,20.0,2.515723270440252,-0.937896070975916,152814.0188118812,785.616201771353 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,RAWA,Rawa Energy Development Limited,655.0,655.1,640.1,,655.1,655.0,0.10000000000002274,,90.0,58473.0,5.0,15.0,2.2900763358778624,0.015267175572522556,11694.6,649.7 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,RBBD2088,7% RBBL Debenture 2088,1057.0,1057.1,1057.1,,1057.1,1057.0,0.09999999999990905,,15.0,15856.5,1.0,0.0,0.0,0.009460737937550525,15856.5,1057.1 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,RBBF40,RBB Focus 40,9.38,9.29,9.16,,9.29,9.38,-0.09000000000000163,,1500.0,13845.0,9.0,0.129999999999999,1.3859275053304798,-0.9594882729211262,1538.3333333333333,9.23 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,RBCL,Rastriya Beema Company Limited,15050.0,15050.0,15000.0,,15000.0,15051.0,-51.0,,40.0,600520.0,3.0,50.0,0.33222591362126247,-0.33884791708192147,200173.33333333334,15013.0 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,RFPL,River Falls Power Limited,353.4,377.0,353.4,,373.0,371.9,1.1000000000000227,,71239.0,26469583.1,138.0,23.600000000000023,6.67798528579514,0.2957784350631952,191808.5731884058,371.56028439478376 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,RHGCL,Rapti Hydro And General Construction Limited,285.0,300.0,285.0,,297.0,300.0,-3.0,,31103.0,9187207.1,130.0,15.0,5.263157894736842,-1.0,70670.82384615384,295.3800951676687 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,280.0,282.0,279.0,,280.0,281.7,-1.6999999999999886,,10180.0,2850678.0,80.0,3.0,1.0714285714285714,-0.6034788782392576,35633.475,280.0273084479371 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,RIDI,Ridi Power Company Limited,375.0,375.0,350.0,,362.0,357.5,4.5,,472687.0,170795894.0,741.0,25.0,6.666666666666667,1.2587412587412588,230493.78407557355,361.3297890570293 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,RLEL,Ridge Line Energy Limited,1279.9,1340.0,1242.0,,1314.0,1279.9,34.09999999999991,,28346.0,36805417.2,1794.0,98.0,7.656848191264942,2.6642706461442227,20515.840133779267,1298.4342482184436 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,RLFL,Reliance Finance Ltd.,460.8,460.8,425.0,,430.3,438.9,-8.599999999999966,,3446.0,1478732.0,36.0,35.80000000000001,7.769097222222225,-1.959444064707215,41075.88888888889,429.11549622751016 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,RMF1,RBB Mutual Fund 1,9.65,9.88,9.55,,9.87,9.65,0.21999999999999886,,10800.0,106418.0,8.0,0.33000000000000007,3.419689119170985,2.2797927461139778,13302.25,9.853518518518518 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,RMF2,RBB Mutual Fund 2,10.0,10.3,10.0,,10.0,10.3,-0.3000000000000007,,17100.0,175950.0,6.0,0.3000000000000007,3.000000000000007,-2.9126213592233077,29325.0,10.289473684210526 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,RNLI,Reliable Nepal Life Insurance Limited,457.0,460.0,455.0,,457.4,457.7,-0.30000000000001137,,6327.0,2890583.8,169.0,5.0,1.0940919037199124,-0.06554511688879427,17104.046153846153,456.8648332543069 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,672.0,685.0,668.0,,678.0,672.0,6.0,,2608.0,1761969.6,14.0,17.0,2.5297619047619047,0.8928571428571428,125854.97142857143,675.6018404907976 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,RSML,Reliance Spinning Mills Limited,4291.0,4330.0,4200.0,,4275.0,4320.0,-45.0,,33986.0,145317391.5,504.0,130.0,3.029596830575623,-1.0416666666666665,288328.15773809527,4275.801550638498 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,RSY,Reliable Samriddhi Yojana,10.01,10.3,10.01,,10.11,10.3,-0.19000000000000128,,8000.0,81266.0,18.0,0.2900000000000009,2.8971028971029065,-1.8446601941747698,4514.777777777777,10.15825 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,RURU,Ru Ru Jalbidhyut Pariyojana Limited,661.2,660.0,655.1,,660.0,661.2,-1.2000000000000455,,1005.0,660898.0,11.0,4.899999999999977,0.7410768300060462,-0.18148820326679452,60081.63636363636,657.6099502487563 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SABBL,Salapa Bikas Bank Limited,1485.1,1510.0,1465.0,,1491.5,1506.0,-14.5,,18588.0,27773312.4,441.0,45.0,3.0300989832334526,-0.9628154050464808,62978.03265306122,1494.1528082633956 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SADBL,Shangrila Development Bank Ltd.,411.0,418.0,411.0,,417.9,415.5,2.3999999999999773,,9497.0,3950676.2,45.0,7.0,1.70316301703163,0.5776173285198501,87792.80444444445,415.99201853216806 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SAGAR,Sagar Distillery Limited,1727.0,1798.0,1714.0,,1767.0,1760.0,7.0,,12865.0,22515330.6,157.0,84.0,4.863925883034163,0.3977272727272727,143409.749044586,1750.1228604741548 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SAGF,Sanima Growth Fund,10.11,10.16,10.12,,10.15,10.11,0.040000000000000924,,500.0,5073.0,5.0,0.040000000000000924,0.3956478733926897,0.3956478733926897,1014.6,10.146 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SAHAS,Sahas Urja Limited,612.1,615.5,607.0,,612.1,615.0,-2.8999999999999773,,32414.0,19836357.4,259.0,8.5,1.3886619833360563,-0.47154471544715076,76588.2525096525,611.9688221139014 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SAIL,Shreenagar Agritech Industries Limited,1161.0,1179.0,1131.0,,1167.9,1161.0,6.900000000000091,,27047.0,31216490.5,381.0,48.0,4.1343669250646,0.594315245478044,81933.04593175853,1154.157226309757 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SALICO,Sagarmatha Lumbini Insurance Co. Limited,600.0,603.0,596.3,,600.0,600.0,0.0,,726.0,435961.3,13.0,6.7000000000000455,1.1166666666666742,0.0,33535.484615384616,600.4976584022038 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SANIMA,Sanima Bank Limited,350.0,350.0,342.5,,350.0,342.5,7.5,,56924.0,19738467.2,248.0,7.5,2.142857142857143,2.18978102189781,79590.5935483871,346.75123322324504 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SANVI,Sanvi Energy Limited,690.0,720.9,690.0,,700.0,704.0,-4.0,,11547.0,8101628.5,173.0,30.899999999999977,4.478260869565214,-0.5681818181818182,46830.222543352604,701.6219364337057 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SAPDBL,Saptakoshi Development Bank Ltd,830.0,830.0,806.0,,809.5,820.0,-10.5,,27551.0,22294835.0,211.0,24.0,2.891566265060241,-1.2804878048780488,105662.72511848342,809.2205364596566 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SARBTM,Sarbottam Cement Limited,840.1,855.0,836.0,,840.2,848.0,-7.7999999999999545,,6482.0,5447359.7,69.0,19.0,2.2616355195810023,-0.9198113207547116,78947.2420289855,840.3825516815798 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SBCF,Sunrise Bluechip Fund,9.88,9.61,9.59,,9.61,9.88,-0.27000000000000135,,1300.0,12477.0,5.0,0.019999999999999574,0.20242914979756652,-2.7327935222672197,2495.4,9.597692307692308 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SBD87,8.5% Sanima Debenture 2087,1100.0,1090.1,1090.1,,1090.1,1100.0,-9.900000000000091,,25.0,27252.5,1.0,0.0,0.0,-0.9000000000000082,27252.5,1090.1 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SBI,Nepal SBI Bank Limited,401.0,409.0,401.0,,406.0,408.7,-2.6999999999999886,,3712.0,1491117.7,26.0,8.0,1.99501246882793,-0.6606312698801049,57350.68076923077,401.7019665948276 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SBID2090,7% Nepal SBI Bank Debenture 2090,1046.1,1046.1,1046.1,,1046.1,1055.1,-9.0,,25.0,26152.5,1.0,0.0,0.0,-0.8529997156667616,26152.5,1046.1 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SBID83,10.25% Nepal SBI Bank Debenture 2083,1075.0,1060.9,1060.9,,1060.9,1075.0,-14.099999999999909,,25.0,26522.5,1.0,0.0,0.0,-1.3116279069767356,26522.5,1060.9 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SBID89,9% Nepal SBI Bank Rinpatra 2089,1165.5,1165.5,1165.5,,1165.5,1165.5,0.0,,2.0,2349.0,2.0,0.0,0.0,0.0,1174.5,1174.5 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SBL,Siddhartha Bank Limited,388.0,392.0,384.0,,386.9,391.0,-4.100000000000023,,36097.0,13961588.7,102.0,8.0,2.0618556701030926,-1.0485933503836375,136878.32058823528,386.7797517799263 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SBLD2091,7.25% SBL Debenture 2091,1068.0,1087.0,1060.0,,1087.0,1068.0,19.0,,75.0,80175.0,3.0,27.0,2.528089887640449,1.7790262172284643,26725.0,1069.0 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SBLD89,10.75% SBL Debenture 2089,1299.0,1260.1,1260.1,,1260.1,1299.0,-38.90000000000009,,25.0,31502.5,1.0,0.0,0.0,-2.9946112394149416,31502.5,1260.1 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SCB,Standard Chartered Bank Limited,635.2,650.0,635.2,,650.0,646.0,4.0,,5189.0,3333567.1,68.0,14.799999999999955,2.329974811083116,0.6191950464396285,49023.0455882353,642.42958180767 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SCBD,10.30% Standard Chartered Bank Limited Debenture,1115.5,1103.1,1103.1,,1103.1,1115.5,-12.400000000000091,,25.0,27577.5,1.0,0.0,0.0,-1.1116091438816755,27577.5,1103.1 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SDBD87,Shangri-la Development Bank Debenture 2087,1142.0,1142.0,1142.0,,1142.0,1142.0,0.0,,5.0,5880.0,1.0,0.0,0.0,0.0,5880.0,1176.0 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SFCL,Samriddhi Finance Company Limited,368.3,387.0,368.3,,387.0,383.5,3.5,,2862.0,1099732.0,20.0,18.69999999999999,5.077382568558237,0.9126466753585397,54986.6,384.2529699510832 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SFEF,Sunrise Focused Equity Fund,10.05,10.1,10.0,,10.1,10.05,0.049999999999998934,,300.0,3010.0,3.0,0.09999999999999964,0.9950248756218869,0.49751243781093457,1003.3333333333334,10.033333333333333 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SFMF,Sunrise First Mutual Fund,10.25,10.2,10.2,,10.2,10.25,-0.05000000000000071,,500.0,5100.0,1.0,0.0,0.0,-0.4878048780487874,5100.0,10.2 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SGHC,Swet-Ganga Hydropower & Construction Limited ,380.0,383.0,375.0,,383.0,382.0,1.0,,9457.0,3584605.5,85.0,8.0,2.1052631578947367,0.2617801047120419,42171.82941176471,379.0425610658771 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SGIC,Sanima GIC Insurance Limited,471.0,480.0,470.0,,472.2,473.6,-1.400000000000034,,5248.0,2483012.7,76.0,10.0,2.1231422505307855,-0.2956081081081153,32671.219736842108,473.13504192073174 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SHEL,Singati Hydro Energy Limited,314.0,316.8,310.5,,313.2,316.9,-3.6999999999999886,,42540.0,13315702.0,197.0,6.300000000000011,2.006369426751596,-1.1675607447144176,67592.39593908629,313.01603196991067 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SHINE,Shine Resunga Development Bank Ltd.,427.4,427.4,396.0,,401.0,407.1,-6.100000000000023,,15935.0,6410665.9,77.0,31.399999999999977,7.346747777257834,-1.4984033407025354,83255.4012987013,402.3009664261061 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SHINED,Shine Resunga Debenture,1140.0,1115.0,1110.0,,1115.0,1140.0,-25.0,,50.0,55625.0,2.0,5.0,0.43859649122807015,-2.1929824561403506,27812.5,1112.5 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SHIVM,SHIVAM CEMENTS LTD,665.0,680.0,656.1,,668.0,673.0,-5.0,,127434.0,85251594.7,484.0,23.899999999999977,3.593984962406012,-0.7429420505200593,176139.6584710744,668.9862571998054 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SHL,Soaltee Hotel Limited,484.0,528.8,484.0,,513.0,497.5,15.5,,20526.0,10622508.9,44.0,44.799999999999955,9.256198347107429,3.1155778894472363,241420.65681818183,517.5148056123941 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1490.0,1504.0,1454.0,,1481.5,1490.0,-8.5,,60.0,88431.0,6.0,50.0,3.3557046979865772,-0.5704697986577181,14738.5,1473.85 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SHPC,Sanima Mai Hydropower Ltd.,530.0,530.0,515.0,,522.0,520.0,2.0,,28903.0,14980874.4,142.0,15.0,2.8301886792452833,0.38461538461538464,105499.11549295775,518.3155520188216 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SICL,Shikhar Insurance Co. Ltd.,630.0,630.0,618.0,,622.0,624.5,-2.5,,5619.0,3482670.4,59.0,12.0,1.9047619047619049,-0.4003202562049639,59028.31186440678,619.8025271400605 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SIFC,Shree Investment Finance Co. Ltd.,537.0,552.0,536.0,,540.1,545.0,-4.899999999999977,,1680.0,908810.0,17.0,16.0,2.97951582867784,-0.8990825688073353,53459.41176470588,540.9583333333334 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SIGS3,Siddhartha Investment Growth Scheme 3,11.0,11.0,10.77,,10.78,10.77,0.009999999999999787,,1400.0,15102.0,5.0,0.23000000000000043,2.090909090909095,0.09285051067780675,3020.4,10.787142857142857 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SIKLES,Sikles Hydropower Limited,600.0,604.0,589.3,,597.3,601.0,-3.7000000000000455,,5034.0,2998745.8,46.0,14.700000000000045,2.4500000000000077,-0.6156405990016715,65190.126086956516,595.6984108065157 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SINDU,Sindhu Bikash Bank Ltd,733.2,748.8,733.2,,742.0,744.0,-2.0,,4207.0,3102944.2,74.0,15.599999999999909,2.1276595744680726,-0.2688172043010753,41931.67837837838,737.5669598288567 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SIPD,Shikhar power Development Limited,840.1,920.1,840.1,,920.1,800.1,120.0,,1530.0,1404494.0,153.0,80.0,9.52267587192001,14.998125234345705,9179.699346405228,917.9699346405229 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,292.6,306.5,292.6,,305.0,308.0,-3.0,,8665.0,2632386.7,71.0,13.899999999999977,4.750512645249479,-0.974025974025974,37075.86901408451,303.79534910559727 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SJLIC,SuryaJyoti Life Insurance Company Limited,431.0,436.0,428.0,,431.1,435.0,-3.8999999999999773,,3111.0,1341069.1,64.0,8.0,1.8561484918793503,-0.8965517241379258,20954.2046875,431.0733204757313 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,761.0,769.5,761.0,,769.0,772.0,-3.0,,3835.0,2940786.8,44.0,8.5,1.1169513797634691,-0.38860103626943004,66836.06363636363,766.828370273794 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SKHEL,Suryakunda Hydro Electric Limited,1595.0,1610.0,1470.0,,1601.0,1591.2,9.799999999999955,,31934.0,48513183.0,3195.0,140.0,8.77742946708464,0.6158873805932601,15184.094835680751,1519.1702574058997 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SKHL,Super Khudi Hydropower Limited,1067.1,1122.7,1042.0,,1110.0,1100.0,10.0,,28279.0,30620712.0,1426.0,80.70000000000005,7.562552712960365,0.9090909090909091,21473.150070126227,1082.8074542947063 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,861.0,861.0,806.0,,809.0,820.0,-11.0,,527.0,430768.0,19.0,55.0,6.3879210220673635,-1.3414634146341464,22672.0,817.3965844402277 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1250.0,1250.0,1228.0,,1249.9,1250.0,-0.09999999999990905,,305.0,380913.9,3.0,22.0,1.76,-0.007999999999992725,126971.3,1248.8980327868853 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SLCF,Sanima Large Cap Fund,9.85,9.85,9.75,,9.76,9.88,-0.120000000000001,,1200.0,11801.0,3.0,0.09999999999999964,1.0152284263959355,-1.214574898785435,3933.6666666666665,9.834166666666667 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,770.0,777.9,768.1,,772.0,778.0,-6.0,,2163.0,1669828.6,46.0,9.799999999999955,1.272727272727267,-0.7712082262210797,36300.62173913044,771.9965788257051 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SMB,Support Microfinance Bittiya Sanstha Ltd.,1750.0,1772.6,1721.0,,1745.2,1750.0,-4.7999999999999545,,181.0,314505.2,9.0,51.59999999999991,2.9485714285714235,-0.2742857142857117,34945.02222222222,1737.5977900552487 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1698.0,1650.3,1650.0,,1650.1,1698.0,-47.90000000000009,,366.0,603949.6,6.0,0.2999999999999545,0.01766784452296552,-2.820965842167261,100658.26666666666,1650.135519125683 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SMH,Super Mai Hydropower Limited,590.0,599.9,571.0,,574.0,588.0,-14.0,,20337.0,11751520.8,168.0,28.899999999999977,4.898305084745759,-2.380952380952381,69949.52857142857,577.8394453459213 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SMHL,Super Madi Hydropower Limited,505.0,505.0,491.0,,502.8,505.0,-2.1999999999999886,,26165.0,13057617.4,109.0,14.0,2.7722772277227725,-0.4356435643564334,119794.65504587156,499.0490120389834 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SMJC,Sagarmatha Jalabidhyut Company Limited,470.0,472.0,460.2,,468.1,469.8,-1.6999999999999886,,8290.0,3874546.0,94.0,11.800000000000011,2.510638297872343,-0.36185610898254333,41218.574468085106,467.37587454764775 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,871.0,871.0,833.7,,855.0,855.0,0.0,,2451.0,2066000.7,36.0,37.299999999999955,4.282433983926516,0.0,57388.90833333333,842.9215422276621 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SNLI,Sun Nepal Life Insurance Company Limited,453.0,454.0,450.1,,453.0,454.0,-1.0,,9560.0,4327548.5,162.0,3.8999999999999773,0.8609271523178758,-0.22026431718061676,26713.262345679013,452.6724372384937 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SOHL,Solu Hydropower Limited,795.0,820.9,777.0,,808.0,795.0,13.0,,178122.0,143431737.9,4345.0,43.89999999999998,5.522012578616349,1.6352201257861636,33010.75670886076,805.2443712736215 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SONA,Sonapur Minerals And Oil Limited,427.0,440.0,427.0,,436.0,440.0,-4.0,,17851.0,7765502.2,215.0,13.0,3.0444964871194378,-0.9090909090909091,36118.61488372093,435.01776931264357 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SPC,Samling Power Company Limited,470.0,470.0,463.0,,465.0,470.0,-5.0,,5994.0,2791067.0,64.0,7.0,1.4893617021276597,-1.0638297872340425,43610.421875,465.64347681014345 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SPDL,Synergy Power Development Ltd.,398.2,404.5,390.0,,400.0,401.0,-1.0,,31583.0,12586469.8,107.0,14.5,3.641386238071321,-0.24937655860349126,117630.55887850469,398.5204002153057 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SPHL,Sayapatri Hydropower Limited,527.9,516.0,513.7,,516.0,527.9,-11.899999999999977,,190.0,97827.0,9.0,2.2999999999999545,0.43568857738207134,-2.2542148134116267,10869.666666666666,514.8789473684211 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SPIL,Siddhartha Premier Insurance Limited,705.0,711.0,705.0,,711.0,718.0,-7.0,,4629.0,3270042.2,21.0,6.0,0.851063829787234,-0.9749303621169917,155716.29523809525,706.4251890257075 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SPL,Shuvam Power Limited,685.0,739.0,685.0,,708.2,721.0,-12.799999999999955,,1181.0,834378.5,19.0,54.0,7.883211678832117,-1.7753120665741962,43914.65789473684,706.5016934801016 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SRLI,Sanima Reliance Life Insurance Limited,390.0,392.0,387.0,,390.0,393.0,-3.0,,11951.0,4653327.7,120.0,5.0,1.282051282051282,-0.7633587786259541,38777.730833333335,389.36722450004186 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SSHL,Shiva Shree Hydropower Ltd,218.5,221.5,215.0,,218.5,218.5,0.0,,103371.0,22535104.4,363.0,6.5,2.9748283752860414,0.0,62080.17741046831,218.00219016938985 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,STC,Salt Trading Corporation,5690.0,5700.0,5633.0,,5633.0,5689.9,-56.899999999999636,,105.0,597395.0,4.0,67.0,1.1775043936731107,-1.0000175750013118,149348.75,5689.476190476191 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2545.0,2549.9,2500.0,,2549.9,2545.0,4.900000000000091,,811.0,2046211.0,38.0,49.90000000000009,1.96070726915521,0.19253438113949278,53847.65789473684,2523.071516646116 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,755.0,755.0,727.4,,730.0,735.0,-5.0,,702.0,514125.0,15.0,27.600000000000023,3.655629139072851,-0.6802721088435374,34275.0,732.3717948717949 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,668.7,660.0,652.1,,658.0,668.7,-10.700000000000045,,1589.0,1045224.7,25.0,7.899999999999977,1.1813967399431697,-1.6001196351129126,41808.988,657.7877281309 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,SYPNL,SY Panel Nepal Limited,1600.0,1600.0,1552.1,,1568.0,1600.0,-32.0,,69333.0,108883936.9,934.0,47.90000000000009,2.9937500000000057,-2.0,116578.0908993576,1570.4489478314802 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,TAMOR,Sanima Middle Tamor Hydropower Limited,454.2,454.2,436.1,,440.0,441.0,-1.0,,25750.0,11333790.3,100.0,18.099999999999966,3.985028621752525,-0.22675736961451248,113337.903,440.14719611650486 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,TPC,Terhathum Power Company Limited,375.0,375.0,365.2,,372.0,374.0,-2.0,,19122.0,7064567.8,107.0,9.800000000000011,2.6133333333333364,-0.53475935828877,66023.99813084112,369.4471185022487 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,TRH,Taragaon Regency Hotel Limited,746.0,733.1,731.0,,733.1,746.0,-12.899999999999977,,80.0,58605.0,5.0,2.1000000000000227,0.2815013404825768,-1.7292225201072355,11721.0,732.5625 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,TSHL,Three Star Hydropower Limited,625.1,640.0,625.1,,635.0,642.0,-7.0,,2489.0,1566807.1,40.0,14.899999999999977,2.383618621020633,-1.0903426791277258,39170.177500000005,629.4926074728808 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,TTL,Trade Tower Limited,850.0,850.0,790.0,,812.0,820.0,-8.0,,12783.0,10371288.6,214.0,60.0,7.0588235294117645,-0.975609756097561,48463.965420560744,811.3344754752405 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,TVCL,Trishuli Jal Vidhyut Company Limited ,555.0,564.9,553.0,,559.0,570.0,-11.0,,4670.0,2587484.0,21.0,11.899999999999977,2.14414414414414,-1.9298245614035088,123213.52380952382,554.065096359743 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,UAIL,United Ajod Insurance Limited,449.9,447.9,440.5,,447.0,449.9,-2.8999999999999773,,4045.0,1794771.2,38.0,7.399999999999977,1.6448099577683881,-0.6445876861524733,47230.821052631574,443.70116192830653 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,UHEWA,Upper Hewakhola Hydropower Company Limited,555.0,575.0,555.0,,568.0,571.0,-3.0,,747.0,422866.0,22.0,20.0,3.6036036036036037,-0.5253940455341506,19221.18181818182,566.0856760374833 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,3227.7,3227.7,2956.0,,3058.0,3074.0,-16.0,,2720.0,8053326.0,10.0,271.6999999999998,8.417758775598719,-0.520494469746259,805332.6,2960.7816176470587 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,ULHC,Upper Lohore Khola Hydropower Company Limited,510.0,511.9,500.0,,510.1,513.0,-2.8999999999999773,,6020.0,3040937.5,62.0,11.899999999999977,2.333333333333329,-0.5653021442495082,49047.37903225807,505.1391196013289 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,UMHL,United Modi Hydropower Ltd.,571.0,587.0,571.0,,582.0,586.0,-4.0,,10259.0,5966674.2,78.0,16.0,2.8021015761821366,-0.6825938566552902,76495.82307692307,581.6038795204211 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,UMRH,United IDI Mardi RB Hydropower Limited.,527.1,541.0,527.1,,534.1,540.0,-5.899999999999977,,5423.0,2894430.3,27.0,13.899999999999977,2.6370707645608,-1.0925925925925883,107201.12222222221,533.7323068412318 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,UNHPL,Union Hydropower Limited,490.0,495.0,486.1,,495.0,496.4,-1.3999999999999773,,41070.0,20099890.4,123.0,8.899999999999977,1.8163265306122403,-0.2820306204673605,163413.74308943088,489.4056586316045 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1450.0,1494.9,1450.0,,1494.9,1487.0,7.900000000000091,,425.0,625935.0,11.0,44.90000000000009,3.0965517241379374,0.5312710154673901,56903.181818181816,1472.7882352941176 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,UPCL,UNIVERSAL POWER COMPANY LTD,401.1,401.1,367.0,,379.9,382.0,-2.1000000000000227,,37795.0,14253640.0,140.0,34.10000000000002,8.501620543505366,-0.5497382198952939,101811.71428571429,377.1303082418309 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,UPPER,Upper Tamakoshi Hydropower Ltd,208.5,211.8,205.0,,207.0,208.5,-1.5,,119262.0,24788246.7,490.0,6.800000000000011,3.2613908872901733,-0.7194244604316548,50588.25857142857,207.84698143583034 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,USHEC,Upper Solu Hydro Electric Company Limited,479.0,490.0,478.3,,481.2,482.0,-0.8000000000000114,,3796.0,1827973.4,50.0,11.699999999999989,2.4425887265135673,-0.1659751037344422,36559.468,481.5525289778714 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,USHL,Upper Syange Hydropower Limited,673.9,673.9,640.2,,649.8,668.0,-18.200000000000045,,1176.0,762447.8,28.0,33.69999999999993,5.000741949844181,-2.7245508982035997,27230.278571428575,648.3399659863946 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1316.0,1360.0,1300.1,,1320.0,1335.0,-15.0,,2178.0,2903665.4,41.0,59.90000000000009,4.551671732522803,-1.1235955056179776,70821.10731707317,1333.1797061524335 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,740.0,740.0,727.1,,735.0,740.0,-5.0,,2626.0,1928562.1,115.0,12.899999999999977,1.74324324324324,-0.6756756756756757,16770.105217391305,734.4105483625286 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,VLUCL,Vision Lumbini Urja Company Limited ,510.0,520.0,510.0,,516.0,520.0,-4.0,,2057.0,1065564.0,41.0,10.0,1.9607843137254901,-0.7692307692307693,25989.365853658535,518.0184735051046 +2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1530.0,1530.0,1490.0,,1491.0,1514.0,-23.0,,118.0,179030.0,5.0,40.0,2.6143790849673203,-1.5191545574636725,35806.0,1517.2033898305085 From fe82bbeb5da890be9f8f606e140cd1d22c738f50 Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Fri, 24 Apr 2026 08:45:28 +0000 Subject: [PATCH 2/3] Update market data (2026-04-24 14:30:16 NPT) [run:24880697219-1] --- .../2026/04/market_summary_2026-04-24.csv | 1 + data/nepse/2026/04/today_price_2026-04-24.csv | 346 ++++++++++++++++++ 2 files changed, 347 insertions(+) diff --git a/data/nepse/2026/04/market_summary_2026-04-24.csv b/data/nepse/2026/04/market_summary_2026-04-24.csv index eb99f43..acee66b 100644 --- a/data/nepse/2026/04/market_summary_2026-04-24.csv +++ b/data/nepse/2026/04/market_summary_2026-04-24.csv @@ -1,2 +1,3 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,hour_npt,is_market_open,as_of_date,total_turnover,total_traded_shares,total_transactions,total_trades,total_market_cap,floated_market_cap,nepse_index,nepse_point_change,nepse_percentage_change 2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,OPEN,,,,,,,,,, +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,OPEN,,,,,,,,,, diff --git a/data/nepse/2026/04/today_price_2026-04-24.csv b/data/nepse/2026/04/today_price_2026-04-24.csv index 14302d1..548f3e4 100644 --- a/data/nepse/2026/04/today_price_2026-04-24.csv +++ b/data/nepse/2026/04/today_price_2026-04-24.csv @@ -339,3 +339,349 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,740.0,740.0,727.1,,735.0,740.0,-5.0,,2626.0,1928562.1,115.0,12.899999999999977,1.74324324324324,-0.6756756756756757,16770.105217391305,734.4105483625286 2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,VLUCL,Vision Lumbini Urja Company Limited ,510.0,520.0,510.0,,516.0,520.0,-4.0,,2057.0,1065564.0,41.0,10.0,1.9607843137254901,-0.7692307692307693,25989.365853658535,518.0184735051046 2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,nepse_official,OPEN,2026-04-24,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1530.0,1530.0,1490.0,,1491.0,1514.0,-23.0,,118.0,179030.0,5.0,40.0,2.6143790849673203,-1.5191545574636725,35806.0,1517.2033898305085 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,987.0,987.0,940.0,,957.4,964.9,-7.5,,186.0,177871.3,10.0,47.0,4.761904761904762,-0.7772826199606178,17787.129999999997,956.297311827957 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,ADBL,Agricultural Development Bank Limited,312.0,313.4,306.2,,310.0,312.0,-2.0,,9900.0,3070160.1,112.0,7.199999999999989,2.307692307692304,-0.641025641025641,27412.14375,310.11718181818185 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,AHL,Asian Hydropower Limited,515.0,527.0,500.1,,513.9,522.0,-8.100000000000023,,6736.0,3456273.3,91.0,26.899999999999977,5.223300970873782,-1.5517241379310387,37981.025274725274,513.1047060570071 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,AHPC,Arun Valley Hydropower Development Co. Ltd.,276.0,281.1,273.0,,280.0,279.9,0.10000000000002274,,123756.0,34180275.9,324.0,8.100000000000023,2.9347826086956608,0.03572704537335575,105494.6787037037,276.19085862503636 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,390.0,397.8,384.0,,387.0,393.0,-6.0,,381056.0,149026855.8,635.0,13.800000000000011,3.538461538461542,-1.5267175572519083,234687.9618897638,391.08912023429633 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,AKPL,Arun Kabeli Power Ltd.,272.0,272.0,263.5,,268.0,268.0,0.0,,69439.0,18542604.5,261.0,8.5,3.125,0.0,71044.46168582376,267.0344403001195 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1170.0,1170.0,1103.0,,1129.0,1137.9,-8.900000000000091,,1466.0,1643624.1,71.0,67.0,5.726495726495727,-0.7821425432814914,23149.635211267607,1121.16241473397 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,ALICL,Asian Life Insurance Co. Limited,451.0,460.0,451.0,,454.0,458.0,-4.0,,4460.0,2020657.6,47.0,9.0,1.9955654101995564,-0.8733624454148471,42992.71489361702,453.0622421524664 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,6235.9,6110.0,6099.0,,6099.0,6235.9,-136.89999999999964,,185.0,1128989.0,10.0,11.0,0.17639795378373613,-2.1953527157266737,112898.9,6102.643243243243 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,API,Api Power Company Ltd.,338.0,341.0,331.1,,338.0,339.9,-1.8999999999999773,,198759.0,67087296.7,420.0,9.899999999999977,2.9289940828402297,-0.5589879376287077,159731.65880952383,337.53086250182383 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1100.0,1100.0,1067.0,,1081.5,1100.0,-18.5,,1095.0,1179703.0,34.0,33.0,3.0,-1.6818181818181819,34697.14705882353,1077.3543378995435 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,BANDIPUR,Bandipur Cablecar and Tourism Limited,812.3,907.0,812.3,,845.0,855.0,-10.0,,19064.0,16135115.5,450.0,94.70000000000005,11.658254339529735,-1.1695906432748537,35855.81222222222,846.3656892572387 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,BARUN,Barun Hydropower Co. Ltd.,345.0,350.0,339.0,,347.0,346.0,1.0,,40743.0,14045577.7,160.0,11.0,3.1884057971014492,0.2890173410404624,87784.860625,344.7359718233807 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,BBC,Bishal Bazar Company Limited,4755.0,4889.9,4719.0,,4800.0,4864.0,-64.0,,380.0,1813345.0,25.0,170.89999999999964,3.5941114616193404,-1.3157894736842104,72533.8,4771.960526315789 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,BEDC,Bhugol Energy Development Company Limited,414.7,414.7,385.0,,388.0,395.0,-7.0,,43625.0,16932007.4,303.0,29.69999999999999,7.161803713527849,-1.7721518987341773,55881.21254125412,388.1262441260745 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,BFC,Best Finance Company Ltd.,452.0,460.0,451.2,,453.0,460.0,-7.0,,6550.0,2967506.6,50.0,8.800000000000011,1.946902654867259,-1.5217391304347827,59350.132000000005,453.0544427480916 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,BGWT,Bhagawati Hydropower Development Company Limited,745.0,760.0,730.0,,740.0,754.0,-14.0,,3965.0,2963595.2,56.0,30.0,4.026845637583892,-1.8567639257294428,52921.34285714286,747.4388902900379 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,BHCL,Bikash Hydropower Company Limited,536.0,553.7,535.0,,542.0,548.0,-6.0,,11594.0,6294357.5,245.0,18.700000000000045,3.488805970149262,-1.094890510948905,25691.255102040817,542.897835087114 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,BHDC,Bindhyabasini Hydropower Development Company Limited,455.3,465.0,455.2,,463.0,467.0,-4.0,,7295.0,3357668.9,65.0,9.800000000000011,2.1524269712277646,-0.8565310492505354,51656.444615384615,460.26989718985607 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,BHL,Balephi Hydropower Limited,219.0,222.0,216.0,,219.3,221.0,-1.6999999999999886,,108316.0,23696760.7,458.0,6.0,2.73972602739726,-0.769230769230764,51739.65218340611,218.77433343181062 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,BHPL,Barahi Hydropower Public Limited,547.9,547.9,530.0,,535.8,538.0,-2.2000000000000455,,7109.0,3795518.3,66.0,17.899999999999977,3.2670195291111472,-0.4089219330855103,57507.85303030303,533.9032634688423 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,BJHL,Bhujung Hydropower Limited,1100.0,1163.0,1074.6,,1155.0,1131.1,23.90000000000009,,15898.0,17930583.0,798.0,88.40000000000009,8.036363636363644,2.1129873574396685,22469.4022556391,1127.851490753554 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,335.0,335.0,325.0,,325.1,338.0,-12.899999999999977,,19201.0,6336178.8,109.0,10.0,2.9850746268656714,-3.8165680473372716,58130.08073394495,329.99212541013486 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,BNT,Bottlers Nepal (Terai) Limited,11505.0,11790.0,11716.0,,11790.0,11505.0,285.0,,40.0,469730.0,4.0,74.0,0.6431986093003043,2.4771838331160363,117432.5,11743.25 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,BPCL,Butwal Power Company Limited,695.0,695.0,678.0,,680.0,690.0,-10.0,,20024.0,13643471.2,103.0,17.0,2.446043165467626,-1.4492753623188406,132460.8854368932,681.3559328805433 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,BUNGAL,Bungal Hydro Limited,586.0,595.0,585.0,,595.0,596.4,-1.3999999999999773,,5893.0,3472969.0,167.0,10.0,1.7064846416382253,-0.23474178403755488,20796.221556886227,589.3380281690141 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,C30MF,Citizens Super 30 Mutual Fund,10.0,10.0,10.0,,10.0,10.1,-0.09999999999999964,,200.0,2000.0,2.0,0.0,0.0,-0.9900990099009866,1000.0,10.0 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,900.0,905.0,896.0,,905.0,904.0,1.0,,10969.0,9907098.0,135.0,9.0,1.0,0.11061946902654868,73385.91111111111,903.1906281338318 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,CBLD88,Civil Bank Debenture 2088,1231.1,1231.1,1210.0,,1210.0,1231.1,-21.09999999999991,,28.0,33880.3,2.0,21.09999999999991,1.7139143855088874,-1.7139143855088874,16940.15,1210.0107142857144 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,CCBD88,Century Debenture 2088,1241.0,1220.0,1220.0,,1220.0,1241.0,-21.0,,25.0,30500.0,1.0,0.0,0.0,-1.6921837228041903,30500.0,1220.0 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,CFCL,Central Finance Co. Ltd.,534.4,534.4,490.0,,500.0,509.0,-9.0,,3305.0,1649790.0,34.0,44.39999999999998,8.30838323353293,-1.768172888015717,48523.23529411765,499.1800302571861 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,CGH,Chandragiri Hills Limited,810.0,817.0,810.0,,815.0,816.0,-1.0,,3773.0,3068809.3,59.0,7.0,0.8641975308641975,-0.12254901960784313,52013.71694915254,813.3605353829843 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,CHCL,Chilime Hydropower Company Limited,486.9,486.9,475.0,,480.0,482.1,-2.1000000000000227,,10739.0,5140039.2,100.0,11.899999999999977,2.4440336824809976,-0.4355942750466755,51400.392,478.6329453394171 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,CHDC,CEDB Holdings Limited,2300.0,2320.0,2281.0,,2300.0,2310.0,-10.0,,8099.0,18584871.3,103.0,39.0,1.6956521739130437,-0.4329004329004329,180435.6436893204,2294.7118533152243 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,CHL,Chhyangdi Hydropower Ltd.,285.6,294.0,285.6,,290.5,292.1,-1.6000000000000227,,12440.0,3622750.2,77.0,8.399999999999977,2.941176470588227,-0.5477576172543728,47048.7038961039,291.21786173633444 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,CIT,Citizen Investment Trust,1780.0,1785.0,1765.1,,1770.0,1780.0,-10.0,,6511.0,11522122.1,117.0,19.90000000000009,1.1179775280898927,-0.5617977528089888,98479.67606837607,1769.6393948702196 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,CITY,City Hotel Limited,442.0,450.0,442.0,,450.0,454.9,-4.899999999999977,,4782.0,2143936.8,61.0,8.0,1.809954751131222,-1.0771598153440267,35146.504918032784,448.3347553324968 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,CKHL,Chirkhwa Hydropower Limited ,642.0,688.0,642.0,,668.5,675.1,-6.600000000000023,,803.0,546484.0,28.0,46.0,7.165109034267912,-0.9776329432676675,19517.285714285714,680.5529265255293 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,CLI,Citizen Life Insurance Company Limited,450.1,456.0,450.1,,455.0,456.3,-1.3000000000000114,,7861.0,3575800.5,172.0,5.899999999999977,1.3108198178182575,-0.2849002849002874,20789.537790697676,454.87857778908534 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,CMF2,CITIZENS MUTUAL FUND 2,10.0,9.9,9.9,,9.9,10.0,-0.09999999999999964,,100.0,990.0,1.0,0.0,0.0,-0.9999999999999963,990.0,9.9 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,CORBL,Corporate Development Bank Limited,2100.0,2419.7,1985.0,,2100.0,2137.2,-37.19999999999982,,47779.0,101022996.9,287.0,434.6999999999998,20.699999999999992,-1.7405951712520973,351996.5048780488,2114.3807300278368 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,CREST,Crest Micro Life Insurance Limited,1230.0,1271.0,1166.3,,1188.0,1199.0,-11.0,,4712.0,5590565.8,134.0,104.70000000000005,8.512195121951223,-0.9174311926605505,41720.64029850746,1186.4528438030559 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,CSY,Citizens Santulit Yojana,9.3,9.5,9.3,,9.41,9.41,0.0,,6150.0,57712.5,29.0,0.1999999999999993,2.1505376344085945,0.0,1990.0862068965516,9.384146341463415 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1518.0,1525.0,1455.0,,1487.0,1518.0,-31.0,,6757.0,10007410.9,74.0,70.0,4.61133069828722,-2.0421607378129116,135235.28243243243,1481.0434956341571 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,CZBIL,Citizens Bank International Limited,217.0,217.0,203.5,,208.0,207.0,1.0,,64728.0,13538357.5,149.0,13.5,6.221198156682028,0.4830917874396135,90861.45973154363,209.15766747002843 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,834.0,834.0,816.2,,825.3,834.0,-8.700000000000045,,1789.0,1477070.1,38.0,17.799999999999955,2.134292565947237,-1.0431654676259048,38870.265789473684,825.640078256009 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,DHEL,Daramkhola Hydro Energy Limited,618.0,620.0,601.2,,615.3,619.5,-4.2000000000000455,,12780.0,7817647.1,260.0,18.799999999999955,3.042071197410996,-0.6779661016949226,30067.87346153846,611.709475743349 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,DHPL,Dibyashwori Hydropower Ltd.,307.0,305.5,298.0,,304.0,307.0,-3.0,,1382.0,416065.4,22.0,7.5,2.44299674267101,-0.9771986970684038,18912.063636363637,301.0603473227207 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1309.0,1300.0,1289.0,,1300.0,1309.0,-9.0,,243.0,313491.1,9.0,11.0,0.8403361344537815,-0.6875477463712758,34832.34444444444,1290.08683127572 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,DOLTI,Dolti Power Company Limited,390.0,395.0,378.7,,381.0,388.9,-7.899999999999977,,72775.0,27744386.9,295.0,16.30000000000001,4.179487179487182,-2.031370532270501,94048.76915254237,381.23513431810375 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,DORDI,Dordi Khola Jal Bidyut Company Limited,283.0,283.0,272.0,,276.6,279.0,-2.3999999999999773,,31709.0,8810539.2,171.0,11.0,3.8869257950530036,-0.8602150537634327,51523.62105263158,277.85610394525213 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,EBL,Everest Bank Limited,687.0,695.0,682.0,,691.0,692.0,-1.0,,14464.0,9988657.3,139.0,13.0,1.8922852983988356,-0.1445086705202312,71860.84388489209,690.5874792588496 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,EBLD85,10.50% Everest Bank Limited Debenture 2085,1150.0,1169.0,1140.0,,1140.0,1150.0,-10.0,,125.0,145350.0,3.0,29.0,2.5217391304347827,-0.8695652173913043,48450.0,1162.8 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,EBLD86,Everest Bank Limited,1083.0,1077.5,1076.6,,1077.5,1083.0,-5.5,,75.0,80777.5,3.0,0.900000000000091,0.08310249307480064,-0.5078485687903971,26925.833333333332,1077.0333333333333 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,EBLD91,Everest Bank Limited Debenture 2091,1060.6,1067.0,1060.6,,1067.0,1072.1,-5.099999999999909,,50.0,53190.0,2.0,6.400000000000091,0.6034320196115492,-0.4757018934800774,26595.0,1063.8 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,EDBL,Excel Development Bank Ltd.,579.0,584.0,575.0,,576.5,580.0,-3.5,,4919.0,2845697.2,30.0,9.0,1.5544041450777202,-0.603448275862069,94856.57333333333,578.5113234397236 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,EHPL,Eastern Hydropower Limited,418.0,418.0,395.0,,399.1,402.0,-2.8999999999999773,,43616.0,17438908.0,211.0,23.0,5.502392344497608,-0.7213930348258649,82648.85308056872,399.82822817314747 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,ENL,Emerging Nepal Limited,873.2,899.0,873.2,,881.1,900.0,-18.899999999999977,,365.0,323222.0,15.0,25.799999999999955,2.954649564819051,-2.0999999999999974,21548.133333333335,885.5397260273973 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,802.0,805.0,798.3,,799.1,809.9,-10.799999999999955,,7110.0,5690650.5,55.0,6.7000000000000455,0.8354114713217015,-1.3334979627114403,103466.37272727273,800.3727848101266 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,1080.0,1120.0,1080.0,,1120.0,1095.1,24.90000000000009,,3072.0,3393842.1,44.0,40.0,3.7037037037037033,2.27376495297234,77132.77500000001,1104.76630859375 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,GBBD85,"Garima Debenture, 2085",1068.8,1074.9,1068.8,,1074.9,1078.5,-3.599999999999909,,50.0,53592.5,2.0,6.100000000000136,0.5707335329341445,-0.33379694019470646,26796.25,1071.85 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,GBBL,Garima Bikas Bank Limited,411.0,409.0,402.3,,407.0,411.0,-4.0,,11872.0,4810859.2,42.0,6.699999999999989,1.6301703163017003,-0.9732360097323601,114544.26666666668,405.2273584905661 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,GBILD86/87,Global IME Bank Limited Debenture 2086/87,1072.1,1104.0,1090.0,,1104.0,1072.1,31.90000000000009,,200.0,219400.0,2.0,14.0,1.305848335043373,2.9754687062774083,109700.0,1097.0 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,GBIME,Global IME Bank Limited,232.0,233.0,230.0,,231.7,233.0,-1.3000000000000114,,47962.0,11090716.0,261.0,3.0,1.293103448275862,-0.557939914163095,42493.164750957854,231.23964805471 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,GBIMESY2,Global IME Sammunat Yojana -2,9.34,9.35,9.27,,9.27,9.35,-0.08000000000000007,,300.0,2796.0,3.0,0.08000000000000007,0.856531049250536,-0.8556149732620328,932.0,9.32 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,750.0,762.0,745.0,,762.0,767.9,-5.899999999999977,,1754.0,1323822.3,36.0,17.0,2.2666666666666666,-0.7683292095324883,36772.84166666667,754.7447548460661 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,GCIL,Ghorahi Cement Industry Limited,425.0,430.0,420.0,,425.1,435.0,-9.899999999999977,,8826.0,3750152.9,154.0,10.0,2.3529411764705883,-2.275862068965512,24351.642207792207,424.8983571266712 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,GFCL,Goodwill Finance Limited,624.5,628.0,617.0,,617.0,624.5,-7.5,,4111.0,2548634.0,41.0,11.0,1.7614091273018415,-1.200960768614892,62161.80487804878,619.9547555339334 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,GHL,Ghalemdi Hydro Limited,235.0,240.2,233.0,,240.0,240.9,-0.9000000000000057,,55445.0,13165463.5,173.0,7.199999999999989,3.063829787234038,-0.3735990037359924,76100.94508670521,237.4508702317612 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,GIBF1,Global IME Balanced Fund-1,11.2,11.2,10.99,,11.05,11.2,-0.14999999999999858,,2650.0,29190.5,12.0,0.20999999999999908,1.874999999999992,-1.3392857142857018,2432.5416666666665,11.015283018867924 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1117.0,1120.0,1116.1,,1120.0,1117.0,3.0,,81.0,90537.7,4.0,3.900000000000091,0.3491495076096769,0.26857654431512984,22634.425,1117.7493827160492 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1814.0,1836.0,1800.0,,1800.0,1814.0,-14.0,,66.0,119493.2,10.0,36.0,1.9845644983461963,-0.7717750826901874,11949.32,1810.5030303030303 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,GLH,GreenLife Hydropower Limited,268.0,270.3,264.1,,267.1,268.8,-1.6999999999999886,,33203.0,8873508.5,172.0,6.199999999999989,2.3134328358208913,-0.632440476190472,51590.16569767442,267.25020329488297 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1350.0,1312.1,1300.0,,1304.5,1350.0,-45.5,,167.0,218049.0,7.0,12.099999999999909,0.8962962962962895,-3.3703703703703702,31149.85714285714,1305.682634730539 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,460.0,469.8,460.0,,469.0,473.0,-4.0,,4818.0,2221947.0,38.0,9.800000000000011,2.130434782608698,-0.8456659619450317,58472.28947368421,461.17621419676215 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,GMLI,Guardian Micro Life Insurance Limited ,1390.0,1400.0,1360.0,,1360.0,1390.0,-30.0,,2107.0,2889625.0,74.0,40.0,2.877697841726619,-2.158273381294964,39048.98648648649,1371.440436639772 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,GRDBL,Green Development Bank Ltd.,1046.0,1054.4,1026.0,,1044.0,1057.0,-13.0,,4860.0,5050431.1,105.0,28.40000000000009,2.7151051625239093,-1.229895931882687,48099.34380952381,1039.183353909465 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,GSY,Garima Samriddhi Yojana,9.89,10.1,9.89,,9.9,10.0,-0.09999999999999964,,18250.0,183510.0,36.0,0.20999999999999908,2.1233569261880594,-0.9999999999999963,5097.5,10.055342465753425 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,GUFL,Gurkhas Finance Ltd.,522.0,523.5,515.0,,518.0,522.0,-4.0,,3368.0,1740958.0,29.0,8.5,1.628352490421456,-0.7662835249042145,60033.03448275862,516.9115201900238 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,GVL,Green Ventures Limited,484.0,490.0,484.0,,490.0,498.0,-8.0,,12473.0,6083865.2,80.0,6.0,1.2396694214876034,-1.6064257028112447,76048.315,487.76278361260324 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,H8020,Himalayan 80-20,11.95,12.0,11.72,,12.0,11.95,0.05000000000000071,,1700.0,20260.0,9.0,0.27999999999999936,2.3430962343096184,0.41841004184101016,2251.1111111111113,11.91764705882353 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,HATHY,Hathway Investment Nepal Limited,845.1,857.0,845.0,,850.0,860.0,-10.0,,9334.0,7919023.9,123.0,12.0,1.419950301739439,-1.1627906976744187,64382.30813008131,848.4062459824298 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,HBL,Himalayan Bank Limited,204.0,209.9,204.0,,206.4,209.0,-2.5999999999999943,,24783.0,5108189.0,753.0,5.900000000000006,2.892156862745101,-1.244019138755978,6783.78353253652,206.11665254408263 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,HBLD86,"Himalayan Bank Limited Bond, 2086",1162.0,1162.0,1140.5,,1140.5,1162.0,-21.5,,35.0,40330.5,4.0,21.5,1.8502581755593803,-1.8502581755593803,10082.625,1152.3 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,HDHPC,Himal Dolakha Hydropower Company Limited,242.0,242.0,225.0,,229.6,230.5,-0.9000000000000057,,365046.0,83345423.3,735.0,17.0,7.024793388429752,-0.3904555314533647,113395.1337414966,228.31485155295496 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,HDL,Himalayan Distillery Limited,1148.0,1150.0,1135.0,,1146.0,1149.0,-3.0,,38999.0,44673798.4,389.0,15.0,1.3066202090592334,-0.26109660574412535,114842.66940874036,1145.511382343137 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,HEI,Himalayan Everest Insurance Limited,514.0,517.1,503.1,,514.9,514.0,0.8999999999999773,,723.0,365661.3,8.0,14.0,2.7237354085603114,0.17509727626458702,45707.6625,505.755601659751 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,HEIP,Himalayan Everest Insurance Limited Promoter,335.0,335.0,334.5,,335.0,335.0,0.0,,210.0,70345.0,2.0,0.5,0.1492537313432836,0.0,35172.5,334.9761904761905 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,HFIN,Hotel Forest Inn Limited,1180.0,1180.0,1111.0,,1163.0,1180.0,-17.0,,87669.0,100318327.4,6083.0,69.0,5.8474576271186445,-1.4406779661016949,16491.587604800265,1144.28506541651 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,HHL,Himalayan Hydropower Limited,383.0,391.5,379.1,,386.0,386.0,0.0,,55899.0,21732700.4,246.0,12.399999999999977,3.2375979112271485,0.0,88344.31056910568,388.785137480098 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,HIDCL,Hydorelectricity Investment and Development Company Ltd,270.7,272.0,266.0,,271.0,270.7,0.30000000000001137,,66509.0,17913280.7,278.0,6.0,2.2164758034724787,0.11082379017362813,64436.261510791366,269.3361905907471 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,205.0,205.8,200.1,,205.8,203.0,2.8000000000000114,,109996.0,22405436.8,249.0,5.700000000000017,2.780487804878057,1.3793103448275916,89981.67389558234,203.69319611622242 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,HIMSTAR,Him Star Urja Company Limited,881.0,905.5,881.0,,888.1,905.0,-16.899999999999977,,5021.0,4486972.5,102.0,24.5,2.7809307604994324,-1.8674033149171245,43989.92647058824,893.6412069308902 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,907.0,892.0,884.1,,891.1,907.0,-15.899999999999977,,179.0,159383.7,5.0,7.899999999999977,0.8710033076074948,-1.7530319735391375,31876.74,890.4117318435755 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,HLI,Himalayan Life Insurance Limited,350.0,350.5,347.0,,348.5,349.1,-0.6000000000000227,,31877.0,11123642.6,262.0,3.5,1.0,-0.17187052420510532,42456.651145038166,348.9551275214104 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,HLICF,HLI Large Cap Fund,9.04,9.15,8.87,,9.15,9.04,0.11000000000000121,,1900.0,16965.0,10.0,0.28000000000000114,3.0973451327433756,1.216814159292049,1696.5,8.928947368421053 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,HPPL,Himalayan Power Partner Ltd.,388.0,391.0,380.0,,387.0,391.0,-4.0,,36668.0,14213693.6,162.0,11.0,2.8350515463917527,-1.0230179028132993,87738.84938271604,387.6320933784226 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,HRL,Himalayan Reinsurance Limited,680.0,690.0,665.1,,683.0,685.0,-2.0,,103211.0,70113602.2,1067.0,24.899999999999977,3.6617647058823497,-0.291970802919708,65710.96738519213,679.3229616998188 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,HURJA,Himalaya Urja Bikas Company Limited,263.0,263.9,257.0,,261.5,264.4,-2.8999999999999773,,74873.0,19516814.8,211.0,6.899999999999977,2.6235741444866836,-1.0968229954614135,92496.75260663507,260.6655910675411 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,ICFC,ICFC Finance Limited,629.5,626.5,623.2,,623.2,629.5,-6.2999999999999545,,2404.0,1500644.4,20.0,3.2999999999999545,0.524225575853845,-1.0007942811755288,75032.22,624.2281198003327 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,ICFCD88,9% ICFC Finance Limited Debenture 2088,1159.0,1160.0,1156.1,,1160.0,1159.0,1.0,,60.0,69492.5,3.0,3.900000000000091,0.33649698015531415,0.08628127696289906,23164.166666666668,1158.2083333333333 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,ICFCD89,8% ICFC Finance Limited Debenture 2089,1100.0,1100.0,1082.0,,1083.1,1083.6,-0.5,,2425.0,2662457.5,98.0,18.0,1.6363636363636365,-0.04614248800295312,27167.933673469386,1097.9206185567011 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,IGI,IGI Prudential insurance Limited,430.0,432.0,422.5,,430.0,435.0,-5.0,,21900.0,9353243.5,66.0,9.5,2.2093023255813953,-1.1494252873563218,141715.8106060606,427.08874429223744 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,IHL,Ingwa Hydropower Limited,450.0,451.0,439.1,,440.0,450.1,-10.100000000000023,,7139.0,3159139.5,59.0,11.899999999999977,2.6444444444444395,-2.2439457898244886,53544.73728813559,442.51848998459167 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,904.4,1028.0,904.4,,954.9,952.0,2.8999999999999773,,8913.0,8840024.9,61.0,123.60000000000002,13.66651923927466,0.30462184873949344,144918.44098360656,991.812509817121 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,ILBSP,Infinity Laghubitta Bittiya Sanstha Limited Promoter Share,527.0,527.0,527.0,,527.0,527.0,0.0,,5000.0,2635000.0,1.0,0.0,0.0,0.0,2635000.0,527.0 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,ILI,IME Life Insurance Company Limited,432.0,438.0,430.1,,435.9,436.4,-0.5,,5434.0,2358191.1,176.0,7.899999999999977,1.8287037037036984,-0.1145737855178735,13398.813068181818,433.9696540301804 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,JBBD87,Jyoti Bikash Bank Bond 2087,1140.0,1140.0,1140.0,,1140.0,1140.0,0.0,,25.0,28500.0,1.0,0.0,0.0,0.0,28500.0,1140.0 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,JBBL,Jyoti Bikas Bank Limited,360.2,375.0,358.0,,368.2,366.0,2.1999999999999886,,208115.0,75545265.0,262.0,17.0,4.719600222098834,0.6010928961748603,288340.7061068702,362.99769358287483 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1219.9,1285.0,1219.9,,1275.0,1275.7,-0.7000000000000455,,2479.0,3153380.2,84.0,65.09999999999991,5.336502992048521,-0.05487183507094501,37540.240476190476,1272.0371924162969 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,JFL,Janaki Finance Company Limited,415.0,418.5,413.0,,414.0,415.0,-1.0,,2967.0,1228989.0,23.0,5.5,1.3253012048192772,-0.24096385542168677,53434.30434782609,414.2194135490394 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,JHAPA,Jhapa Energy Limited,1610.0,1610.0,1514.9,,1560.0,1612.0,-52.0,,10263.0,16057428.7,248.0,95.09999999999991,5.90683229813664,-3.225806451612903,64747.69637096774,1564.5940465750755 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,JOSHI,Joshi Hydropower Development Company Ltd,285.0,288.0,282.1,,285.9,285.0,0.8999999999999773,,19798.0,5634460.5,80.0,5.899999999999977,2.0701754385964835,0.3157894736842025,70430.75625,284.5974593393272 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1138.9,1138.9,1085.0,,1117.5,1107.1,10.400000000000091,,465.0,514287.0,8.0,53.90000000000009,4.732636754763376,0.939391202240095,64285.875,1105.9935483870968 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,KBL,Kumari Bank Limited,222.0,223.0,216.0,,221.6,222.2,-0.5999999999999943,,145780.0,32179021.2,377.0,7.0,3.153153153153153,-0.27002700270026747,85355.49389920424,220.73687199890244 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,KBLD86,10.25% KBL Debenture 2086,1221.0,1221.0,1221.0,,1221.0,1221.0,0.0,,1.0,1190.0,1.0,0.0,0.0,0.0,1190.0,1190.0 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,KBLD89,11% KBL Debenture 2089,1337.8,1337.8,1337.8,,1337.8,1337.8,0.0,,1.0,1297.7,1.0,0.0,0.0,0.0,1297.7,1297.7 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,KBSH,Kutheli Bukhari Small Hydropower Limited,1650.0,1625.0,1625.0,,1625.0,1650.0,-25.0,,11.0,17875.0,1.0,0.0,0.0,-1.5151515151515151,17875.0,1625.0 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,KDBY,Kumari Dhanabriddhi Yojana,11.27,11.58,11.27,,11.5,11.37,0.13000000000000078,,43160.0,494512.6,60.0,0.3100000000000005,2.7506654835847426,1.1433597185576148,8241.876666666667,11.45765987025023 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,KDL,Kalinchowk Darshan Limited,840.0,850.0,820.5,,835.0,840.0,-5.0,,1018.0,853180.5,33.0,29.5,3.511904761904762,-0.5952380952380952,25853.954545454544,838.0947937131631 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,KEF,Kumari Equity Fund,10.57,10.88,10.57,,10.72,10.8,-0.08000000000000007,,36350.0,385972.0,25.0,0.3100000000000005,2.9328287606433348,-0.7407407407407414,15438.88,10.618211829436039 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,KKHC,Khanikhola Hydropower Co. Ltd.,271.0,275.5,268.0,,271.0,271.0,0.0,,27291.0,7409309.9,188.0,7.5,2.7675276752767526,0.0,39411.222872340426,271.4927961599062 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,893.1,1004.2,873.1,,893.2,893.1,0.10000000000002274,,3035.0,2748385.5,48.0,131.10000000000002,14.679207255626473,0.011196954428398022,57258.03125,905.5635914332785 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,KPCL,Kalika power Company Ltd,496.0,496.0,490.1,,495.0,496.0,-1.0,,9552.0,4698016.8,65.0,5.899999999999977,1.1895161290322536,-0.20161290322580644,72277.18153846153,491.8359296482412 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,KSBBL,Kamana Sewa Bikas Bank Limited,479.5,480.0,473.1,,479.0,479.5,-0.5,,24308.0,11606739.3,60.0,6.899999999999977,1.4389989572471278,-0.10427528675703858,193445.655,477.4863954253744 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,KSY,Kumari Sabal Yojana,9.6,10.0,9.85,,9.86,9.6,0.2599999999999998,,16150.0,159277.5,17.0,0.15000000000000036,1.5625000000000038,2.7083333333333313,9369.264705882353,9.862383900928792 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,LBBL,Lumbini Bikas Bank Ltd.,480.0,490.0,480.0,,484.0,490.0,-6.0,,19700.0,9538117.4,69.0,10.0,2.083333333333333,-1.2244897959183674,138233.58550724637,484.16839593908634 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,LEC,Liberty Energy Company Limited,226.0,235.0,226.0,,231.0,231.0,0.0,,100993.0,23266422.9,280.0,9.0,3.982300884955752,0.0,83094.3675,230.37658946659667 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,LICN,Life Insurance Corporation (Nepal) Limited,821.0,821.0,806.1,,815.0,821.0,-6.0,,3942.0,3196068.5,47.0,14.899999999999977,1.8148599269183896,-0.730816077953715,68001.4574468085,810.7733384069 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,968.0,965.0,944.1,,965.0,968.0,-3.0,,20.0,19091.0,2.0,20.899999999999977,2.1590909090909065,-0.30991735537190085,9545.5,954.55 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,LSL,Laxmi Sunrise Bank Limited,216.0,217.8,211.2,,216.0,215.6,0.4000000000000057,,74536.0,16070705.0,165.0,6.600000000000023,3.055555555555566,0.18552875695733104,97398.21212121213,215.60997370398198 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,LUK,Laxmi Unnati Kosh,9.91,9.67,9.67,,9.67,9.91,-0.2400000000000002,,200.0,1934.0,1.0,0.0,0.0,-2.421796165489407,1934.0,9.67 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,LVF2,Laxmi Value Fund 2,9.9,9.86,9.84,,9.86,9.9,-0.040000000000000924,,1800.0,17719.0,7.0,0.019999999999999574,0.20202020202019771,-0.4040404040404133,2531.285714285714,9.84388888888889 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,MABEL,Mabilung Energy Limited,663.0,680.0,662.0,,680.0,680.9,-0.8999999999999773,,2636.0,1767009.2,97.0,18.0,2.7149321266968327,-0.13217799970626778,18216.58969072165,670.3373292867982 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,MAKAR,Makar Jitumaya Suri Hydropower Limited,488.0,496.0,482.1,,495.0,495.0,0.0,,5666.0,2783300.8,82.0,13.899999999999977,2.8483606557377006,0.0,33942.69268292683,491.22852100247087 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,MANDU,Mandu Hydropower Limited,830.0,825.0,806.0,,812.0,830.0,-18.0,,1406.0,1145119.0,34.0,19.0,2.289156626506024,-2.1686746987951806,33679.970588235294,814.4516358463727 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,940.0,944.0,930.0,,932.0,940.0,-8.0,,823.0,769369.5,22.0,14.0,1.4893617021276597,-0.851063829787234,34971.34090909091,934.8353584447144 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,291.6,292.0,287.0,,290.1,291.6,-1.5,,21414.0,6220711.2,167.0,5.0,1.7146776406035662,-0.51440329218107,37249.76766467066,290.4973942280751 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,MBL,Machhapuchhre Bank Limited,238.4,247.9,238.4,,243.9,245.0,-1.0999999999999943,,48140.0,11721764.3,124.0,9.5,3.9848993288590604,-0.44897959183673236,94530.35725806453,243.49323431657666 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,MBLEF,MBL Equity Fund,10.3,10.2,10.1,,10.1,10.3,-0.20000000000000107,,1550.0,15670.0,12.0,0.09999999999999964,0.9708737864077635,-1.9417475728155442,1305.8333333333333,10.109677419354838 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,MCHL,Menchhiyam Hydropower Limited,363.0,366.0,352.4,,358.0,363.0,-5.0,,5600.0,2019901.5,63.0,13.600000000000023,3.7465564738292074,-1.3774104683195594,32061.928571428572,360.69669642857144 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,MDB,Miteri Development Bank Limited,598.0,600.0,590.2,,598.9,598.0,0.8999999999999773,,3357.0,1990539.3,20.0,9.799999999999955,1.6387959866220658,0.15050167224079888,99526.965,592.9518319928508 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,MEHL,Manakamana Engineering Hydropower Limited,400.0,405.0,399.0,,403.2,409.2,-6.0,,4678.0,1879515.1,52.0,6.0,1.5,-1.466275659824047,36144.52115384616,401.7774903805045 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,MEL,Modi Energy Limited,260.0,263.0,255.0,,258.1,263.9,-5.7999999999999545,,10980.0,2840578.4,180.0,8.0,3.076923076923077,-2.1978021978021807,15780.99111111111,258.70477231329687 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,MEN,Mountain Energy Nepal Limited,587.9,587.9,580.3,,586.0,587.9,-1.8999999999999773,,12363.0,7224435.5,112.0,7.600000000000023,1.2927368600102098,-0.32318421500254757,64503.888392857145,584.3594192348136 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,MERO,Mero Microfinance Bittiya Sanstha Ltd.,731.1,730.0,720.0,,726.5,731.1,-4.600000000000023,,643.0,465501.6,17.0,10.0,1.367801942278758,-0.6291888934482318,27382.447058823527,723.9527216174183 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,MFIL,Manjushree Finance Ltd.,777.0,785.0,759.0,,774.9,777.0,-2.1000000000000227,,22373.0,17328227.1,84.0,26.0,3.346203346203346,-0.27027027027027317,206288.41785714286,774.5151343136818 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,MHCL,Molung Hydropower Company Limited,350.0,351.1,343.2,,349.0,353.0,-4.0,,7042.0,2456559.0,68.0,7.900000000000034,2.257142857142867,-1.13314447592068,36125.867647058825,348.84393638170974 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,MHL,Mandakini Hydropower Limited,504.9,508.9,500.0,,505.9,504.9,1.0,,4855.0,2446448.4,40.0,8.899999999999977,1.7627252921370524,0.1980590215884334,61161.21,503.90286302780635 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,MHNL,Mountain Hydro Nepal Limited,271.9,272.8,265.0,,266.5,271.9,-5.399999999999977,,5992.0,1599794.6,38.0,7.800000000000011,2.868701728576687,-1.986024273630003,42099.857894736844,266.98841789052074 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,MKCL,Muktinath Krishi Company Limited,1330.1,1339.0,1321.0,,1321.0,1336.5,-15.5,,3074.0,4090460.2,67.0,18.0,1.353281708142245,-1.1597456041900485,61051.64477611941,1330.6636955107354 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,MKHC,Maya Khola Hydropower Company Limited,322.1,330.0,322.0,,324.0,326.0,-2.0,,12439.0,4034922.2,71.0,8.0,2.483700714063955,-0.6134969325153374,56829.89014084508,324.37673446418523 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,MKHL,Mai Khola Hydropower Limited,611.1,716.0,600.0,,614.5,630.0,-15.5,,10347.0,6464624.5,109.0,116.0,18.98216331206022,-2.4603174603174605,59308.48165137615,624.7824973422248 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,MKJC,Mailung Khola Jal Vidhyut Company Limited,508.0,507.0,501.4,,503.1,508.0,-4.899999999999977,,5859.0,2953729.4,41.0,5.600000000000023,1.102362204724414,-0.9645669291338538,72042.18048780487,504.1354155999317 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1232.0,1250.0,1231.0,,1238.0,1250.0,-12.0,,1228.0,1525239.1,23.0,19.0,1.5422077922077921,-0.96,66314.74347826088,1242.051384364821 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,MLBL,Mahalaxmi Bikas Bank Ltd.,368.0,372.0,363.3,,368.0,370.0,-2.0,,39173.0,14377271.1,104.0,8.699999999999989,2.3641304347826053,-0.5405405405405406,138242.99134615384,367.0199142266357 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1400.0,1400.0,1340.0,,1340.0,1360.0,-20.0,,680.0,912323.7,14.0,60.0,4.285714285714286,-1.4705882352941175,65165.97857142857,1341.6525 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1806.1,1810.0,1780.2,,1785.0,1806.1,-21.09999999999991,,710.0,1268779.0,24.0,29.799999999999955,1.6499640108521099,-1.1682631083550141,52865.791666666664,1787.012676056338 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,MMF1,Mega Mutual Fund -1,9.51,9.99,9.39,,9.6,9.51,0.08999999999999986,,10370.0,98743.6,31.0,0.5999999999999996,6.309148264984224,0.9463722397476325,3185.277419354839,9.522044358727097 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,525.0,525.0,515.3,,517.0,525.0,-8.0,,2315.0,1199330.5,42.0,9.700000000000045,1.8476190476190562,-1.5238095238095237,28555.488095238095,518.0693304535637 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,MNBBL,Muktinath Bikas Bank Ltd.,375.0,375.0,369.0,,371.0,375.0,-4.0,,22671.0,8430751.3,163.0,6.0,1.6,-1.0666666666666667,51722.40061349694,371.87381677032334 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,MNMF1,Muktinath Mutual Fund 1,9.9,9.92,9.9,,9.92,10.05,-0.13000000000000078,,8700.0,86142.0,24.0,0.019999999999999574,0.20202020202019771,-1.2935323383084654,3589.25,9.901379310344828 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,MPFL,Multipurpose Finance Company Limited,606.0,620.0,606.0,,613.0,623.9,-10.899999999999977,,7690.0,4726936.0,60.0,14.0,2.31023102310231,-1.7470748517390573,78782.26666666666,614.6860858257477 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,MSHL,Mid Solu Hydropower Limited,730.0,735.0,731.0,,735.0,730.0,5.0,,375.0,274565.0,15.0,4.0,0.547945205479452,0.684931506849315,18304.333333333332,732.1733333333333 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1237.0,1275.0,1237.0,,1242.0,1260.0,-18.0,,300.0,376414.0,24.0,38.0,3.0719482619240095,-1.4285714285714286,15683.916666666666,1254.7133333333334 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,MSLBP,Mahuli Laghubitta Bittiya Sanstha Limited Promoter,735.0,735.0,735.0,,735.0,735.0,0.0,,4000.0,2940000.0,1.0,0.0,0.0,0.0,2940000.0,735.0 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,NABBC,Narayani Development Bank Limited,1222.0,1293.0,1200.0,,1245.0,1260.0,-15.0,,11941.0,14818477.9,156.0,93.0,7.610474631751228,-1.1904761904761905,94990.24294871795,1240.974616866259 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,NABIL,Nabil Bank Limited,520.0,520.0,515.0,,517.0,520.0,-3.0,,28646.0,14812253.6,382.0,5.0,0.9615384615384616,-0.576923076923077,38775.53298429319,517.0792990295329 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,NABILD2089,7% Nabil Debenture 2089,1050.1,1049.1,1049.1,,1049.1,1050.1,-1.0,,30.0,31473.0,1.0,0.0,0.0,-0.095229025807066,31473.0,1049.1 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,NABILD87,9% Nabil Debenture 2087,1121.1,1140.0,1140.0,,1140.0,1121.1,18.90000000000009,,25.0,28500.0,1.0,0.0,0.0,1.6858442601016943,28500.0,1140.0 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,760.0,760.0,741.0,,746.1,760.0,-13.899999999999977,,295.0,222974.8,11.0,19.0,2.5,-1.8289473684210498,20270.436363636363,755.8467796610169 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,NBF2,NABIL BALANCED FUND-2,10.1,9.95,9.9,,9.95,10.1,-0.15000000000000036,,2400.0,23822.0,4.0,0.049999999999998934,0.4950495049504845,-1.4851485148514887,5955.5,9.925833333333333 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,NBF3,Nabil Balanced Fund-3,9.91,9.96,9.62,,9.85,9.91,-0.0600000000000005,,18300.0,181021.0,17.0,0.34000000000000163,3.4308779011100063,-0.6054490413723561,10648.29411764706,9.891857923497268 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,NBL,Nepal Bank Limited,270.0,272.0,266.6,,271.0,270.0,1.0,,37644.0,10184054.4,147.0,5.399999999999977,1.9999999999999918,0.3703703703703704,69279.28163265306,270.5359260439911 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1588.0,1588.0,1503.5,,1530.0,1550.0,-20.0,,666.0,1014119.5,25.0,84.5,5.321158690176323,-1.2903225806451613,40564.78,1522.701951951952 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,NFS,Nepal Finance Ltd.,596.0,600.0,595.0,,595.0,596.0,-1.0,,8133.0,4852436.1,93.0,5.0,0.8389261744966443,-0.16778523489932887,52176.73225806451,596.6354481741055 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,NGPL,Ngadi Group Power Ltd.,441.0,444.4,432.1,,442.0,444.9,-2.8999999999999773,,194947.0,85963350.7,491.0,12.299999999999955,2.789115646258493,-0.6518318723308557,175078.10733197557,440.95754589709 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,NHDL,Nepal Hydro Developers Ltd.,636.0,640.0,630.0,,640.0,636.0,4.0,,2437.0,1548320.4,28.0,10.0,1.5723270440251573,0.628930817610063,55297.15714285714,635.3386951169471 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,NHPC,National Hydro Power Company Limited,300.0,314.1,300.0,,308.1,307.0,1.1000000000000227,,486869.0,150117795.9,984.0,14.100000000000023,4.700000000000007,0.35830618892508886,152558.73567073172,308.3330339372603 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,NIBLGF,NIBL Growth Fund,9.4,9.4,9.34,,9.4,9.4,0.0,,1500.0,14090.0,6.0,0.0600000000000005,0.6382978723404308,0.0,2348.3333333333335,9.393333333333333 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,NIBLSTF,NIBL Stable Fund,9.25,9.25,9.25,,9.25,9.25,0.0,,1000.0,9250.0,6.0,0.0,0.0,0.0,1541.6666666666667,9.25 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,NIBSF2,NIBL Samriddhi Fund -2,9.35,9.27,9.26,,9.27,9.35,-0.08000000000000007,,700.0,6487.0,3.0,0.009999999999999787,0.10695187165775173,-0.8556149732620328,2162.3333333333335,9.267142857142858 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,NICA,NIC Asia Bank Ltd.,361.0,362.8,351.2,,360.0,361.0,-1.0,,43494.0,15603965.1,191.0,11.600000000000023,3.213296398891973,-0.2770083102493075,81696.15235602095,358.76132570009656 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,NICBF,NIC Asia Balanced Fund,9.7,9.47,9.42,,9.47,9.7,-0.22999999999999865,,1600.0,15126.0,3.0,0.05000000000000071,0.5154639175257806,-2.371134020618543,5042.0,9.45375 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,NICFC,NIC Asia Flexi CAP Fund,9.5,9.29,9.02,,9.2,9.5,-0.3000000000000007,,1100.0,10078.0,10.0,0.2699999999999996,2.8421052631578902,-3.157894736842113,1007.8,9.161818181818182 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,NICGF2,NIC ASIA Growth Fund-2,9.4,9.21,9.2,,9.21,9.4,-0.1899999999999995,,900.0,8286.0,9.0,0.010000000000001563,0.1063829787234209,-2.021276595744675,920.6666666666666,9.206666666666667 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,NICL,Nepal Insurance Co. Ltd.,480.1,489.0,477.2,,483.0,489.2,-6.199999999999989,,6666.0,3228191.5,44.0,11.800000000000011,2.457821287231829,-1.2673753066230558,73367.98863636363,484.27715271527154 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,574.0,588.9,573.0,,575.1,584.0,-8.899999999999977,,7502.0,4318608.1,87.0,15.899999999999977,2.770034843205571,-1.5239726027397222,49639.173563218385,575.6609037589975 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,NICSF,NIC Asia Select Fund 30,9.18,9.37,9.01,,9.2,9.18,0.019999999999999574,,4316.0,39690.92,18.0,0.35999999999999943,3.921568627450974,0.21786492374727207,2205.051111111111,9.19622798887859 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,NIFRA,Nepal Infrastructure Bank Limited,264.0,270.0,260.0,,265.0,266.0,-1.0,,92231.0,24444378.3,439.0,10.0,3.787878787878788,-0.37593984962406013,55681.95512528474,265.0342975789051 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,NIL,Neco Insurance Limited,609.0,617.7,608.0,,614.0,609.0,5.0,,2518.0,1537483.0,17.0,9.700000000000045,1.5927750410509107,0.8210180623973727,90440.17647058824,610.5969023034154 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,NIMB,Nepal Investment Mega Bank Limited,210.0,210.0,200.0,,201.1,201.9,-0.8000000000000114,,44662.0,9021528.7,226.0,10.0,4.761904761904762,-0.3962357602773707,39918.26858407079,201.99562715507588 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,163.0,163.0,157.9,,157.9,156.0,1.9000000000000057,,365.0,57742.0,5.0,5.099999999999994,3.1288343558282175,1.2179487179487216,11548.4,158.1972602739726 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,NLG,NLG Insurance Company Ltd.,619.0,612.0,601.2,,608.9,619.0,-10.100000000000023,,10965.0,6645168.6,122.0,10.799999999999955,1.7447495961227713,-1.6316639741518615,54468.59508196721,606.0345280437756 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,NLIC,Nepal Life Insurance Co. Ltd.,767.0,774.0,765.0,,768.1,771.0,-2.8999999999999773,,23748.0,18233791.7,157.0,9.0,1.1734028683181226,-0.37613488975356385,116138.80063694267,767.8032550109483 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,NLICL,National Life Insurance Co. Ltd.,581.0,582.0,575.3,,578.6,586.0,-7.399999999999977,,10965.0,6323153.2,62.0,6.7000000000000455,1.1531841652323658,-1.2627986348122828,101986.34193548387,576.666958504332 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,NMB,NMB Bank Limited,252.0,252.0,240.1,,241.9,242.9,-1.0,,18708.0,4514994.8,90.0,11.900000000000006,4.722222222222224,-0.41169205434335115,50166.608888888884,241.34032499465468 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,NMB50,NMB 50,10.33,10.66,10.35,,10.66,10.33,0.33000000000000007,,1500.0,15680.0,3.0,0.3100000000000005,3.0009680542110404,3.1945788964182,5226.666666666667,10.453333333333333 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,NMBHF2,NMB Hybrid Fund L- II,9.86,9.87,9.71,,9.71,9.86,-0.14999999999999858,,3500.0,34210.2,12.0,0.15999999999999837,1.6227180527383205,-1.5212981744421765,2850.85,9.774342857142857 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,NMBMF,NMB Microfinance Bittiya Sanstha Ltd.,692.8,692.8,653.0,,653.0,659.9,-6.899999999999977,,549.0,359295.0,11.0,39.799999999999955,5.744803695150109,-1.0456129716623697,32663.18181818182,654.4535519125683 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,NMFBS,National Laghubitta Bittiya Sanstha Limited,1100.2,1108.0,1090.0,,1099.0,1100.2,-1.2000000000000455,,6200.0,6784251.5,46.0,18.0,1.6360661697873111,-0.10907107798582488,147483.72826086957,1094.2341129032259 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,NMIC,Nepal Micro Insurance Company Limited,1080.0,1090.0,1065.0,,1079.9,1096.0,-16.09999999999991,,7083.0,7629453.2,216.0,25.0,2.314814814814815,-1.4689781021897728,35321.542592592596,1077.1499647042215 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,640.0,640.0,611.0,,611.0,614.0,-3.0,,2917.0,1786489.6,34.0,29.0,4.53125,-0.4885993485342019,52543.81176470588,612.440726774083 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,NRIC,Nepal Reinsurance Company Limited,988.1,988.1,887.0,,910.0,941.1,-31.100000000000023,,114612.0,104313617.8,924.0,101.10000000000002,10.231757919238946,-3.304643502284563,112893.52575757576,910.145689805605 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,NRM,Nepal Republic Media Limited,400.1,408.8,395.8,,402.6,404.5,-1.8999999999999773,,5210.0,2102440.1,84.0,13.0,3.2491877030742313,-0.46971569839307226,25029.04880952381,403.53936660268715 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,NRN,NRN Infrastructure and Development Limited,1490.0,1505.0,1476.0,,1483.0,1495.0,-12.0,,44673.0,66639539.7,348.0,29.0,1.9463087248322148,-0.8026755852842808,191492.9301724138,1491.7184809616547 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,NSIF2,NMB Sulav Investment Fund - 2,10.82,11.0,10.7,,11.0,10.82,0.17999999999999972,,148100.0,1628536.0,15.0,0.3000000000000007,2.772643253234757,1.6635859519408478,108569.06666666667,10.996191762322756 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,NSY,Nepal Life Samriddhi Lagani Yojana,9.32,9.83,9.06,,9.39,9.6,-0.20999999999999908,,4600.0,43422.0,40.0,0.7699999999999996,8.261802575107291,-2.1874999999999907,1085.55,9.439565217391305 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,NTC,Nepal Doorsanchar Company Limited,884.0,884.0,860.6,,872.0,872.0,0.0,,4370.0,3805961.2,97.0,23.399999999999977,2.6470588235294095,0.0,39236.713402061854,870.9293363844394 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,680.0,688.0,675.4,,681.0,687.8,-6.7999999999999545,,1828.0,1242424.2,22.0,12.600000000000023,1.8529411764705916,-0.9886594940389583,56473.82727272727,679.6631291028447 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,NWCL,Nepal Warehousing Company Limited ,785.0,800.0,785.0,,795.0,794.8,0.20000000000004547,,992.0,787065.0,35.0,15.0,1.910828025477707,0.025163563160549258,22487.571428571428,793.4122983870968 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,NYADI,Nyadi Hydropower Limited,395.2,399.0,395.2,,395.5,400.3,-4.800000000000011,,2141.0,848678.5,38.0,3.8000000000000114,0.9615384615384643,-1.1991006744941322,22333.644736842107,396.39350770667915 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,OHL,Oriental Hotels Limited,697.0,702.1,700.0,,701.1,697.0,4.100000000000023,,872.0,611364.8,9.0,2.1000000000000227,0.30129124820660297,0.5882352941176503,67929.42222222223,701.1064220183487 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,OMPL,Om Megashree Pharmaceuticals Limited,1205.0,1205.0,1180.0,,1187.0,1196.9,-9.900000000000091,,2866.0,3412924.8,97.0,25.0,2.0746887966804977,-0.8271367699891461,35184.791752577315,1190.8321004884856 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,PBD84,10.15% Prime Debenture 2084,1145.0,1145.0,1145.0,,1145.0,1145.0,0.0,,5.0,5725.0,1.0,0.0,0.0,0.0,5725.0,1145.0 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,PBD88,10% Prime Debenture 2088,1279.9,1279.9,1220.0,,1250.1,1279.9,-29.800000000000182,,67.0,82798.5,5.0,59.90000000000009,4.680053129150721,-2.3283068989764963,16559.7,1235.7985074626865 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,PBLD84,10% Prabhu Bank Debenture 2084 ,1110.0,1110.0,1110.0,,1110.0,1110.0,0.0,,2.0,2184.2,1.0,0.0,0.0,0.0,2184.2,1092.1 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,PBLD87,8.5% Prabhu Bank Debenture 2087,1080.6,1080.0,1080.0,,1080.0,1080.6,-0.599999999999909,,25.0,27000.0,1.0,0.0,0.0,-0.05552470849527199,27000.0,1080.0 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,PCBL,Prime Commercial Bank Ltd.,237.0,242.0,237.0,,240.8,241.0,-0.19999999999998863,,28619.0,6892637.5,109.0,5.0,2.109704641350211,-0.0829875518672152,63235.206422018346,240.84131171599287 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,PCIL,Palpa Cement Industries Limited,886.2,971.4,886.2,,971.4,844.7,126.69999999999993,,8520.0,8271135.0,852.0,85.19999999999993,9.614082599864581,14.999408073872372,9707.904929577464,970.7904929577464 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,PFL,Pokhara Finance Ltd.,384.0,387.0,379.0,,383.0,384.0,-1.0,,2834.0,1077770.8,25.0,8.0,2.083333333333333,-0.26041666666666663,43110.832,380.3002117148906 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,PHCL,Peoples Hydropower Company Limited,300.0,305.0,299.0,,302.2,304.8,-2.6000000000000227,,93547.0,28154130.7,292.0,6.0,2.0,-0.8530183727034195,96418.2558219178,300.96241140816915 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,PMHPL,Panchakanya Mai Hydropower Ltd,341.8,344.8,340.0,,344.7,341.8,2.8999999999999773,,3136.0,1071388.1,41.0,4.800000000000011,1.4043300175541285,0.8484493856056107,26131.417073170735,341.6416135204082 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,PMLI,Prabhu Mahalaxmi Life Insurance Limited,462.0,475.0,462.0,,475.0,474.9,0.10000000000002274,,2518.0,1177412.9,72.0,13.0,2.813852813852814,0.02105706464519325,16352.956944444442,467.59845115170765 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,PPCL,Panchthar Power Compant Limited,403.5,403.5,379.2,,380.7,384.3,-3.6000000000000227,,14427.0,5624666.5,75.0,24.30000000000001,6.022304832713758,-0.9367681498829099,74995.55333333333,389.87083246690236 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,PPL,People's Power Limited,343.0,360.0,343.0,,355.0,360.0,-5.0,,15699.0,5601061.6,122.0,17.0,4.956268221574344,-1.3888888888888888,45910.340983606555,356.7782406522708 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,PRIN,Prabhu Insurance Ltd.,679.0,679.0,640.0,,660.0,664.8,-4.7999999999999545,,7493.0,4839208.9,55.0,39.0,5.743740795287187,-0.7220216606498127,87985.61636363636,645.830628586681 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,PROFL,Progressive Finance Limited,451.0,451.0,441.0,,447.8,451.0,-3.1999999999999886,,3197.0,1412373.4,29.0,10.0,2.2172949002217295,-0.7095343680709509,48702.53103448275,441.78085705348764 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,PRSF,Prabhu Smart Fund,13.15,13.22,12.93,,13.14,13.15,-0.009999999999999787,,598800.0,7789263.0,31.0,0.2900000000000009,2.205323193916357,-0.07604562737642423,251266.5483870968,13.00812124248497 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,PRVU,Prabhu Bank Limited,211.0,211.0,197.5,,201.0,201.0,0.0,,97962.0,19600257.8,420.0,13.5,6.398104265402843,0.0,46667.28047619048,200.08021273555053 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,PSF,Prabhu Select Fund,12.13,12.38,12.13,,12.38,12.27,0.11000000000000121,,18600.0,229770.0,12.0,0.25,2.061005770816158,0.8964955175224223,19147.5,12.353225806451613 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,PURE,Pure Energy Limited,920.0,925.0,895.0,,913.0,920.0,-7.0,,6284.0,5752764.0,109.0,30.0,3.260869565217391,-0.7608695652173914,52777.65137614679,915.462126034373 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,RADHI,Radhi Bidyut Company Ltd,795.0,795.0,775.0,,782.0,789.0,-7.0,,22376.0,17568179.9,112.0,20.0,2.515723270440252,-0.8871989860583016,156858.74910714285,785.1349615659635 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,RAWA,Rawa Energy Development Limited,655.0,655.1,640.1,,655.1,655.0,0.10000000000002274,,90.0,58473.0,5.0,15.0,2.2900763358778624,0.015267175572522556,11694.6,649.7 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,RBBD2088,7% RBBL Debenture 2088,1057.0,1057.1,1057.1,,1057.1,1057.0,0.09999999999990905,,15.0,15856.5,1.0,0.0,0.0,0.009460737937550525,15856.5,1057.1 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,RBBF40,RBB Focus 40,9.38,9.29,9.16,,9.29,9.38,-0.09000000000000163,,1600.0,14774.0,10.0,0.129999999999999,1.3859275053304798,-0.9594882729211262,1477.4,9.23375 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,RBCL,Rastriya Beema Company Limited,15050.0,15050.0,15000.0,,15000.0,15051.0,-51.0,,60.0,900520.0,4.0,50.0,0.33222591362126247,-0.33884791708192147,225130.0,15008.666666666666 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,RFPL,River Falls Power Limited,353.4,377.0,353.4,,372.5,371.9,0.6000000000000227,,73594.0,27347332.7,153.0,23.600000000000023,6.67798528579514,0.1613336918526547,178740.73660130717,371.5973136396989 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,RHGCL,Rapti Hydro And General Construction Limited,285.0,300.0,285.0,,295.1,300.0,-4.899999999999977,,32658.0,9646072.6,138.0,15.0,5.263157894736842,-1.633333333333326,69899.0768115942,295.3662992222426 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,280.0,282.0,279.0,,281.0,281.7,-0.6999999999999886,,14256.0,3993441.8,106.0,3.0,1.0714285714285714,-0.24849130280439782,37673.979245283015,280.1235830527497 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,RIDI,Ridi Power Company Limited,375.0,375.0,350.0,,362.0,357.5,4.5,,564923.0,204096510.9,823.0,25.0,6.666666666666667,1.2587412587412588,247990.90024301337,361.28199931672106 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,RLEL,Ridge Line Energy Limited,1279.9,1340.0,1242.0,,1309.0,1279.9,29.09999999999991,,33386.0,43406330.0,1996.0,98.0,7.656848191264942,2.273615126181726,21746.658316633268,1300.1356856167256 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,RLFL,Reliance Finance Ltd.,460.8,460.8,425.0,,428.0,438.9,-10.899999999999977,,7496.0,3219134.9,56.0,35.80000000000001,7.769097222222225,-2.483481430849847,57484.551785714284,429.4470250800427 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,RMF1,RBB Mutual Fund 1,9.65,9.88,9.55,,9.58,9.65,-0.07000000000000028,,19700.0,191715.0,14.0,0.33000000000000007,3.419689119170985,-0.7253886010362723,13693.92857142857,9.731725888324872 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,RMF2,RBB Mutual Fund 2,10.0,10.3,10.0,,10.01,10.3,-0.2900000000000009,,17200.0,176951.0,7.0,0.3000000000000007,3.000000000000007,-2.8155339805825332,25278.714285714286,10.287848837209303 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,RNLI,Reliable Nepal Life Insurance Limited,457.0,460.0,455.0,,458.5,457.7,0.8000000000000114,,7393.0,3379527.8,194.0,5.0,1.0940919037199124,0.17478697837011392,17420.246391752575,457.1253618287569 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,672.0,685.0,668.0,,678.0,672.0,6.0,,2905.0,1961544.7,17.0,17.0,2.5297619047619047,0.8928571428571428,115384.98235294118,675.2305335628228 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,RSML,Reliance Spinning Mills Limited,4291.0,4330.0,4200.0,,4267.0,4320.0,-53.0,,41922.0,178983094.5,628.0,130.0,3.029596830575623,-1.2268518518518519,285004.9275477707,4269.431193645341 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,RSY,Reliable Samriddhi Yojana,10.01,10.3,10.01,,10.11,10.3,-0.19000000000000128,,8100.0,82277.0,19.0,0.2900000000000009,2.8971028971029065,-1.8446601941747698,4330.368421052632,10.157654320987655 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,RURU,Ru Ru Jalbidhyut Pariyojana Limited,661.2,660.0,655.1,,658.0,661.2,-3.2000000000000455,,2053.0,1351150.4,23.0,4.899999999999977,0.7410768300060462,-0.4839685420447739,58745.66956521739,658.1346322454943 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SABBL,Salapa Bikas Bank Limited,1485.1,1510.0,1465.0,,1492.1,1506.0,-13.900000000000091,,22522.0,33639874.3,505.0,45.0,3.0300989832334526,-0.9229747675962876,66613.61247524752,1493.6450714856583 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SADBL,Shangrila Development Bank Ltd.,411.0,418.0,411.0,,416.0,415.5,0.5,,10171.0,4231088.6,57.0,7.0,1.70316301703163,0.12033694344163659,74229.6245614035,415.99533969127907 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SAGAR,Sagar Distillery Limited,1727.0,1798.0,1714.0,,1792.0,1760.0,32.0,,18457.0,32498914.5,185.0,84.0,4.863925883034163,1.8181818181818181,175669.80810810812,1760.7907298044101 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SAGF,Sanima Growth Fund,10.11,10.16,10.12,,10.15,10.11,0.040000000000000924,,800.0,8118.0,8.0,0.040000000000000924,0.3956478733926897,0.3956478733926897,1014.75,10.1475 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SAHAS,Sahas Urja Limited,612.1,615.5,607.0,,611.0,615.0,-4.0,,39452.0,24141861.0,334.0,8.5,1.3886619833360563,-0.6504065040650406,72281.02095808383,611.9299655277299 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SAIL,Shreenagar Agritech Industries Limited,1161.0,1179.0,1131.0,,1158.3,1161.0,-2.7000000000000455,,28517.0,32922172.2,422.0,48.0,4.1343669250646,-0.23255813953488763,78014.62606635071,1154.4753024511695 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SALICO,Sagarmatha Lumbini Insurance Co. Limited,600.0,603.0,596.3,,600.0,600.0,0.0,,821.0,492904.3,16.0,6.7000000000000455,1.1166666666666742,0.0,30806.51875,600.3706455542022 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SANIMA,Sanima Bank Limited,350.0,350.0,342.5,,349.0,342.5,6.5,,65518.0,22737648.3,295.0,7.5,2.142857142857143,1.897810218978102,77076.77389830508,347.0442977502366 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SANVI,Sanvi Energy Limited,690.0,720.9,690.0,,700.3,704.0,-3.7000000000000455,,12725.0,8927540.5,192.0,30.899999999999977,4.478260869565214,-0.5255681818181882,46497.606770833336,701.5748919449902 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SAPDBL,Saptakoshi Development Bank Ltd,830.0,830.0,804.0,,805.0,820.0,-15.0,,42101.0,34019482.0,320.0,26.0,3.132530120481928,-1.8292682926829267,106310.88125,808.0445120068407 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SARBTM,Sarbottam Cement Limited,840.1,855.0,836.0,,840.0,848.0,-8.0,,7586.0,6374931.1,92.0,19.0,2.2616355195810023,-0.9433962264150944,69292.72934782608,840.3547455839704 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SBCF,Sunrise Bluechip Fund,9.88,9.61,9.59,,9.61,9.88,-0.27000000000000135,,1300.0,12477.0,5.0,0.019999999999999574,0.20242914979756652,-2.7327935222672197,2495.4,9.597692307692308 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SBD87,8.5% Sanima Debenture 2087,1100.0,1090.1,1090.1,,1090.1,1100.0,-9.900000000000091,,25.0,27252.5,1.0,0.0,0.0,-0.9000000000000082,27252.5,1090.1 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SBI,Nepal SBI Bank Limited,401.0,409.0,401.0,,405.0,408.7,-3.6999999999999886,,5992.0,2414516.2,30.0,8.0,1.99501246882793,-0.9053095179838485,80483.87333333334,402.95664218958615 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SBID2090,7% Nepal SBI Bank Debenture 2090,1046.1,1046.1,1046.1,,1046.1,1055.1,-9.0,,25.0,26152.5,1.0,0.0,0.0,-0.8529997156667616,26152.5,1046.1 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SBID83,10.25% Nepal SBI Bank Debenture 2083,1075.0,1060.9,1060.9,,1060.9,1075.0,-14.099999999999909,,25.0,26522.5,1.0,0.0,0.0,-1.3116279069767356,26522.5,1060.9 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SBID89,9% Nepal SBI Bank Rinpatra 2089,1165.5,1165.5,1165.5,,1165.5,1165.5,0.0,,2.0,2349.0,2.0,0.0,0.0,0.0,1174.5,1174.5 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SBL,Siddhartha Bank Limited,388.0,392.0,384.0,,389.8,391.0,-1.1999999999999886,,39149.0,15145743.1,112.0,8.0,2.0618556701030926,-0.3069053708439869,135229.84910714286,386.87432884620296 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SBLD2091,7.25% SBL Debenture 2091,1068.0,1087.0,1060.0,,1087.0,1068.0,19.0,,75.0,80175.0,3.0,27.0,2.528089887640449,1.7790262172284643,26725.0,1069.0 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SBLD89,10.75% SBL Debenture 2089,1299.0,1260.1,1260.1,,1260.1,1299.0,-38.90000000000009,,25.0,31502.5,1.0,0.0,0.0,-2.9946112394149416,31502.5,1260.1 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SCB,Standard Chartered Bank Limited,635.2,650.0,635.2,,641.0,646.0,-5.0,,5425.0,3485825.1,77.0,14.799999999999955,2.329974811083116,-0.7739938080495357,45270.45584415585,642.5484055299539 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SCBD,10.30% Standard Chartered Bank Limited Debenture,1115.5,1103.1,1103.1,,1103.1,1115.5,-12.400000000000091,,25.0,27577.5,1.0,0.0,0.0,-1.1116091438816755,27577.5,1103.1 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SDBD87,Shangri-la Development Bank Debenture 2087,1142.0,1142.0,1142.0,,1142.0,1142.0,0.0,,5.0,5880.0,1.0,0.0,0.0,0.0,5880.0,1176.0 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SEF,Siddhartha Equity Fund,9.9,10.1,10.1,,10.1,9.9,0.1999999999999993,,200.0,2020.0,2.0,0.0,0.0,2.0202020202020132,1010.0,10.1 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SFCL,Samriddhi Finance Company Limited,368.3,387.0,368.3,,383.1,383.5,-0.39999999999997726,,2912.0,1118887.0,21.0,18.69999999999999,5.077382568558237,-0.1043024771838272,53280.333333333336,384.2331730769231 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SFEF,Sunrise Focused Equity Fund,10.05,10.1,10.0,,10.1,10.05,0.049999999999998934,,300.0,3010.0,3.0,0.09999999999999964,0.9950248756218869,0.49751243781093457,1003.3333333333334,10.033333333333333 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SFMF,Sunrise First Mutual Fund,10.25,10.5,10.2,,10.5,10.25,0.25,,1500.0,15600.0,2.0,0.3000000000000007,2.9268292682926895,2.4390243902439024,7800.0,10.4 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SGHC,Swet-Ganga Hydropower & Construction Limited ,380.0,385.0,375.0,,385.0,382.0,3.0,,14084.0,5350170.5,128.0,10.0,2.631578947368421,0.7853403141361256,41798.20703125,379.875781028117 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SGIC,Sanima GIC Insurance Limited,471.0,480.0,470.0,,471.5,473.6,-2.1000000000000227,,8838.0,4177126.3,106.0,10.0,2.1231422505307855,-0.4434121621621669,39406.85188679245,472.6325299841593 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SGICP,Sanima GIC Insurance Limited Promoter Share,266.0,264.0,264.0,,264.0,266.0,-2.0,,39237.0,10358568.0,1.0,0.0,0.0,-0.7518796992481203,10358568.0,264.0 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SHEL,Singati Hydro Energy Limited,314.0,316.8,310.5,,313.0,316.9,-3.8999999999999773,,46561.0,14575771.1,220.0,6.300000000000011,2.006369426751596,-1.2306721363205988,66253.505,313.04677949356756 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SHINE,Shine Resunga Development Bank Ltd.,427.4,427.4,396.0,,404.0,407.1,-3.1000000000000227,,18590.0,7477543.7,94.0,31.399999999999977,7.346747777257834,-0.761483664947193,79548.33723404256,402.23473372781064 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SHINED,Shine Resunga Debenture,1140.0,1115.0,1110.0,,1115.0,1140.0,-25.0,,50.0,55625.0,2.0,5.0,0.43859649122807015,-2.1929824561403506,27812.5,1112.5 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SHIVM,SHIVAM CEMENTS LTD,665.0,680.0,656.1,,667.0,673.0,-6.0,,140766.0,94143735.2,569.0,23.899999999999977,3.593984962406012,-0.8915304606240713,165454.71915641477,668.795981984286 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SHL,Soaltee Hotel Limited,484.0,528.8,484.0,,500.0,497.5,2.5,,22787.0,11748826.3,59.0,44.799999999999955,9.256198347107429,0.5025125628140703,199132.64915254238,515.5933778031334 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1490.0,1504.0,1454.0,,1504.0,1490.0,14.0,,560.0,840431.0,8.0,50.0,3.3557046979865772,0.9395973154362416,105053.875,1500.7696428571428 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SHPC,Sanima Mai Hydropower Ltd.,530.0,530.0,515.0,,519.9,520.0,-0.10000000000002274,,47819.0,24748942.2,156.0,15.0,2.8301886792452833,-0.019230769230773603,158647.0653846154,517.5545745415002 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SICL,Shikhar Insurance Co. Ltd.,630.0,630.0,618.0,,619.0,624.5,-5.5,,7289.0,4515109.9,80.0,12.0,1.9047619047619049,-0.8807045636509208,56438.873750000006,619.4416106461792 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SIFC,Shree Investment Finance Co. Ltd.,537.0,552.0,536.0,,540.1,545.0,-4.899999999999977,,1680.0,908810.0,17.0,16.0,2.97951582867784,-0.8990825688073353,53459.41176470588,540.9583333333334 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SIGS2,Siddhartha Investment Growth Scheme - 2,10.3,10.39,10.39,,10.39,10.3,0.08999999999999986,,100.0,1039.0,1.0,0.0,0.0,0.8737864077669889,1039.0,10.39 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SIGS3,Siddhartha Investment Growth Scheme 3,11.0,11.0,10.77,,11.0,10.77,0.23000000000000043,,3950.0,43152.0,6.0,0.23000000000000043,2.090909090909095,2.1355617455896048,7192.0,10.924556962025317 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SIKLES,Sikles Hydropower Limited,600.0,604.0,589.3,,596.0,601.0,-5.0,,6079.0,3622355.0,57.0,14.700000000000045,2.4500000000000077,-0.8319467554076538,63550.087719298244,595.8800789603554 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SINDU,Sindhu Bikash Bank Ltd,733.2,748.8,733.2,,740.0,744.0,-4.0,,4237.0,3125144.2,75.0,15.599999999999909,2.1276595744680726,-0.5376344086021506,41668.58933333334,737.5841869247109 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SIPD,Shikhar power Development Limited,840.1,920.1,840.1,,920.1,800.1,120.0,,1650.0,1514906.0,165.0,80.0,9.52267587192001,14.998125234345705,9181.248484848486,918.1248484848485 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,292.6,306.5,292.6,,304.5,308.0,-3.5,,9595.0,2915499.7,79.0,13.899999999999977,4.750512645249479,-1.1363636363636365,36905.05949367089,303.8561438249088 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SJLIC,SuryaJyoti Life Insurance Company Limited,431.0,436.0,428.0,,432.0,435.0,-3.0,,3230.0,1392506.5,75.0,8.0,1.8561484918793503,-0.6896551724137931,18566.753333333334,431.11656346749226 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,761.0,769.5,761.0,,763.3,772.0,-8.700000000000045,,7306.0,5595648.9,79.0,8.5,1.1169513797634691,-1.126943005181353,70830.99873417722,765.8977415822612 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SKHEL,Suryakunda Hydro Electric Limited,1595.0,1740.7,1470.0,,1691.0,1591.2,99.79999999999995,,36295.0,55848910.0,3631.0,270.70000000000005,16.971786833855802,6.271995977878328,15381.137427705866,1538.7494145199064 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SKHL,Super Khudi Hydropower Limited,1067.1,1140.0,1042.0,,1125.0,1100.0,25.0,,33939.0,37001774.2,1631.0,98.0,9.183769093805642,2.272727272727273,22686.556836296753,1090.2435015763576 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,861.0,861.0,806.0,,810.0,820.0,-10.0,,645.0,526379.6,26.0,55.0,6.3879210220673635,-1.2195121951219512,20245.36923076923,816.0924031007752 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1250.0,1250.0,1228.0,,1250.0,1250.0,0.0,,315.0,393413.9,4.0,22.0,1.76,0.0,98353.475,1248.9330158730158 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SLCF,Sanima Large Cap Fund,9.85,9.85,9.75,,9.76,9.88,-0.120000000000001,,2100.0,20585.0,6.0,0.09999999999999964,1.0152284263959355,-1.214574898785435,3430.8333333333335,9.802380952380952 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,770.0,777.9,768.1,,771.1,778.0,-6.899999999999977,,4460.0,3441287.9,66.0,9.799999999999955,1.272727272727267,-0.8868894601542388,52140.725757575754,771.5892152466367 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SMB,Support Microfinance Bittiya Sanstha Ltd.,1750.0,1772.6,1721.0,,1740.0,1750.0,-10.0,,626.0,1090463.2,16.0,51.59999999999991,2.9485714285714235,-0.5714285714285714,68153.95,1741.9539936102235 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1698.0,1680.0,1650.0,,1680.0,1698.0,-18.0,,393.0,648792.9,12.0,30.0,1.76678445229682,-1.0600706713780919,54066.075000000004,1650.8725190839696 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SMH,Super Mai Hydropower Limited,590.0,599.9,571.0,,575.0,588.0,-13.0,,23806.0,13742760.8,186.0,28.899999999999977,4.898305084745759,-2.2108843537414966,73885.81075268818,577.2813912459044 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SMHL,Super Madi Hydropower Limited,505.0,505.0,491.0,,503.0,505.0,-2.0,,30059.0,15016973.3,130.0,14.0,2.7722772277227725,-0.39603960396039606,115515.17923076924,499.5832629162647 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SMJC,Sagarmatha Jalabidhyut Company Limited,470.0,472.0,460.2,,467.0,469.8,-2.8000000000000114,,11514.0,5381056.0,117.0,11.800000000000011,2.510638297872343,-0.5959982971477249,45991.931623931625,467.3489664755949 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,871.0,871.0,833.7,,850.0,855.0,-5.0,,2484.0,2093914.5,40.0,37.299999999999955,4.282433983926516,-0.5847953216374269,52347.8625,842.9607487922706 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SNLI,Sun Nepal Life Insurance Company Limited,453.0,454.0,450.1,,452.1,454.0,-1.8999999999999773,,10582.0,4789451.2,190.0,3.8999999999999773,0.8609271523178758,-0.4185022026431668,25207.637894736843,452.603591003591 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SOHL,Solu Hydropower Limited,795.0,820.9,777.0,,808.0,795.0,13.0,,217592.0,175470201.7,5187.0,43.89999999999998,5.522012578616349,1.6352201257861636,33828.84166184692,806.4184423140556 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SONA,Sonapur Minerals And Oil Limited,427.0,440.0,427.0,,437.7,440.0,-2.3000000000000114,,18683.0,8128341.6,227.0,13.0,3.0444964871194378,-0.5227272727272753,35807.672246696035,435.06618851362197 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SPC,Samling Power Company Limited,470.0,470.0,463.0,,465.0,470.0,-5.0,,6994.0,3256087.0,71.0,7.0,1.4893617021276597,-1.0638297872340425,45860.380281690144,465.55433228481553 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SPDL,Synergy Power Development Ltd.,398.2,404.5,390.0,,400.0,401.0,-1.0,,36690.0,14635903.6,121.0,14.5,3.641386238071321,-0.24937655860349126,120957.88099173554,398.90715726355955 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SPHL,Sayapatri Hydropower Limited,527.9,526.0,513.7,,517.0,527.9,-10.899999999999977,,220.0,113427.0,11.0,12.299999999999955,2.3299867399128535,-2.0647849971585486,10311.545454545454,515.5772727272728 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SPIL,Siddhartha Premier Insurance Limited,705.0,711.0,705.0,,710.0,718.0,-8.0,,4656.0,3289212.2,23.0,6.0,0.851063829787234,-1.1142061281337048,143009.22608695654,706.4459192439863 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SPL,Shuvam Power Limited,685.0,739.0,685.0,,710.1,721.0,-10.899999999999977,,2828.0,2017739.5,36.0,54.0,7.883211678832117,-1.511789181692091,56048.319444444445,713.4863861386139 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SRLI,Sanima Reliance Life Insurance Limited,390.0,392.0,387.0,,389.2,393.0,-3.8000000000000114,,16274.0,6339237.1,136.0,5.0,1.282051282051282,-0.9669211195928782,46612.0375,389.53159026668305 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SSHL,Shiva Shree Hydropower Ltd,218.5,221.5,215.0,,219.0,218.5,0.5,,112900.0,24620816.4,403.0,6.5,2.9748283752860414,0.2288329519450801,61093.83722084367,218.0763188662533 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,STC,Salt Trading Corporation,5690.0,5700.0,5633.0,,5699.0,5689.9,9.100000000000364,,6605.0,37640895.0,5.0,67.0,1.1775043936731107,0.15993251199494482,7528179.0,5698.848599545799 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2545.0,2549.9,2500.0,,2549.0,2545.0,4.0,,930.0,2349542.0,40.0,49.90000000000009,1.96070726915521,0.15717092337917485,58738.55,2526.389247311828 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,755.0,755.0,727.4,,729.0,735.0,-6.0,,1168.0,854531.0,28.0,27.600000000000023,3.655629139072851,-0.8163265306122449,30518.964285714286,731.619006849315 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,668.7,661.0,652.1,,660.0,668.7,-8.700000000000045,,1951.0,1284244.7,27.0,8.899999999999977,1.3309406310752172,-1.3010318528488178,47564.61851851852,658.2494618144541 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,SYPNL,SY Panel Nepal Limited,1600.0,1600.0,1552.1,,1568.0,1600.0,-32.0,,74434.0,116878674.3,1064.0,47.90000000000009,2.9937500000000057,-2.0,109848.37810150375,1570.2323440900664 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,TAMOR,Sanima Middle Tamor Hydropower Limited,454.2,454.2,436.1,,440.0,441.0,-1.0,,27275.0,12004617.8,119.0,18.099999999999966,3.985028621752525,-0.22675736961451248,100879.1411764706,440.1326416131989 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,TPC,Terhathum Power Company Limited,375.0,375.0,365.2,,370.9,374.0,-3.1000000000000227,,20813.0,7691951.2,118.0,9.800000000000011,2.6133333333333364,-0.8288770053475997,65186.027118644066,369.5743621774852 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,TRH,Taragaon Regency Hotel Limited,746.0,733.1,731.0,,733.1,746.0,-12.899999999999977,,80.0,58605.0,5.0,2.1000000000000227,0.2815013404825768,-1.7292225201072355,11721.0,732.5625 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,TSHL,Three Star Hydropower Limited,625.1,640.0,625.1,,630.0,642.0,-12.0,,2769.0,1743262.1,45.0,14.899999999999977,2.383618621020633,-1.8691588785046727,38739.15777777778,629.563777537017 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,TTL,Trade Tower Limited,850.0,850.0,790.0,,812.0,820.0,-8.0,,14257.0,11569193.3,247.0,60.0,7.0588235294117645,-0.975609756097561,46838.83927125506,811.4745949358211 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,TVCL,Trishuli Jal Vidhyut Company Limited ,555.0,564.9,553.0,,559.0,570.0,-11.0,,4800.0,2660154.0,23.0,11.899999999999977,2.14414414414414,-1.9298245614035088,115658.86956521739,554.19875 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,UAIL,United Ajod Insurance Limited,449.9,449.8,440.5,,447.0,449.9,-2.8999999999999773,,4347.0,1930052.3,47.0,9.300000000000011,2.0671260280062262,-0.6445876861524733,41064.94255319149,443.9963883137796 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,UHEWA,Upper Hewakhola Hydropower Company Limited,555.0,575.0,555.0,,568.5,571.0,-2.5,,1314.0,744441.7,28.0,20.0,3.6036036036036037,-0.43782837127845886,26587.20357142857,566.546194824962 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,3227.7,3227.7,2956.0,,2967.0,3074.0,-107.0,,3005.0,8900624.0,17.0,271.6999999999998,8.417758775598719,-3.4808067664281066,523566.1176470588,2961.9381031613975 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,ULHC,Upper Lohore Khola Hydropower Company Limited,510.0,511.9,500.0,,511.2,513.0,-1.8000000000000114,,6120.0,3091967.5,69.0,11.899999999999977,2.333333333333329,-0.35087719298245834,44811.1231884058,505.2234477124183 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,UMHL,United Modi Hydropower Ltd.,571.0,587.4,571.0,,587.4,586.0,1.3999999999999773,,19444.0,11345963.2,121.0,16.399999999999977,2.872154115586686,0.23890784982934765,93768.29090909091,583.520016457519 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,UMRH,United IDI Mardi RB Hydropower Limited.,527.1,541.0,527.1,,534.0,540.0,-6.0,,5623.0,3001235.3,30.0,13.899999999999977,2.6370707645608,-1.1111111111111112,100041.17666666667,533.7427174106349 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,UNHPL,Union Hydropower Limited,490.0,495.0,486.1,,488.8,496.4,-7.599999999999966,,42334.0,20718224.4,133.0,8.899999999999977,1.8163265306122403,-1.5310233682514034,155776.12330827067,489.39916851703117 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1450.0,1494.9,1450.0,,1485.0,1487.0,-2.0,,605.0,893185.0,15.0,44.90000000000009,3.0965517241379374,-0.13449899125756556,59545.666666666664,1476.3388429752067 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,UPCL,UNIVERSAL POWER COMPANY LTD,401.1,401.1,367.0,,376.0,382.0,-6.0,,39431.0,14868737.2,156.0,34.10000000000002,8.501620543505366,-1.5706806282722512,95312.41794871795,377.0824275316375 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,UPPER,Upper Tamakoshi Hydropower Ltd,208.5,211.8,205.0,,208.5,208.5,0.0,,126397.0,26266644.0,537.0,6.800000000000011,3.2613908872901733,0.0,48913.675977653635,207.8106600631344 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,USHEC,Upper Solu Hydro Electric Company Limited,479.0,490.0,478.3,,481.5,482.0,-0.5,,4650.0,2238766.4,56.0,11.699999999999989,2.4425887265135673,-0.1037344398340249,39977.97142857143,481.4551397849462 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,USHL,Upper Syange Hydropower Limited,673.9,673.9,640.0,,640.0,668.0,-28.0,,1681.0,1085717.8,38.0,33.89999999999998,5.030419943611808,-4.191616766467066,28571.52105263158,645.8761451516955 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1316.0,1360.0,1300.1,,1320.0,1335.0,-15.0,,2775.0,3693203.4,53.0,59.90000000000009,4.551671732522803,-1.1235955056179776,69683.08301886792,1330.884108108108 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,740.0,740.0,727.1,,733.1,740.0,-6.899999999999977,,3249.0,2385897.1,135.0,12.899999999999977,1.74324324324324,-0.9324324324324293,17673.311851851853,734.3481378885812 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,VLUCL,Vision Lumbini Urja Company Limited ,510.0,520.0,510.0,,516.0,520.0,-4.0,,2567.0,1328816.0,50.0,10.0,1.9607843137254901,-0.7692307692307693,26576.32,517.6532917802883 +2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1530.0,1530.0,1490.0,,1490.1,1514.0,-23.90000000000009,,175.0,263985.4,8.0,40.0,2.6143790849673203,-1.5785997357992136,32998.175,1508.488 From 22028148f7226f86e7655e6a58d38c486b009f81 Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Fri, 24 Apr 2026 09:15:24 +0000 Subject: [PATCH 3/3] Update market data (2026-04-24 15:00:14 NPT) [run:24881921056-1] --- .../2026/04/market_summary_2026-04-24.csv | 1 + data/nepse/2026/04/today_price_2026-04-24.csv | 351 ++++++++++++++++++ 2 files changed, 352 insertions(+) diff --git a/data/nepse/2026/04/market_summary_2026-04-24.csv b/data/nepse/2026/04/market_summary_2026-04-24.csv index acee66b..df06d78 100644 --- a/data/nepse/2026/04/market_summary_2026-04-24.csv +++ b/data/nepse/2026/04/market_summary_2026-04-24.csv @@ -1,3 +1,4 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,hour_npt,is_market_open,as_of_date,total_turnover,total_traded_shares,total_transactions,total_trades,total_market_cap,floated_market_cap,nepse_index,nepse_point_change,nepse_percentage_change 2026-04-24T08:15:23+00:00,2026-04-24T14:00:23+05:45,2026-04-24,14:00:23,1777018523,4,8,14,OPEN,,,,,,,,,, 2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,OPEN,,,,,,,,,, +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,OPEN,,,,,,,,,, diff --git a/data/nepse/2026/04/today_price_2026-04-24.csv b/data/nepse/2026/04/today_price_2026-04-24.csv index 548f3e4..f2a7a4f 100644 --- a/data/nepse/2026/04/today_price_2026-04-24.csv +++ b/data/nepse/2026/04/today_price_2026-04-24.csv @@ -685,3 +685,354 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,740.0,740.0,727.1,,733.1,740.0,-6.899999999999977,,3249.0,2385897.1,135.0,12.899999999999977,1.74324324324324,-0.9324324324324293,17673.311851851853,734.3481378885812 2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,VLUCL,Vision Lumbini Urja Company Limited ,510.0,520.0,510.0,,516.0,520.0,-4.0,,2567.0,1328816.0,50.0,10.0,1.9607843137254901,-0.7692307692307693,26576.32,517.6532917802883 2026-04-24T08:45:25+00:00,2026-04-24T14:30:25+05:45,2026-04-24,14:30:25,1777020325,4,8,14,nepse_official,OPEN,2026-04-24,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1530.0,1530.0,1490.0,,1490.1,1514.0,-23.90000000000009,,175.0,263985.4,8.0,40.0,2.6143790849673203,-1.5785997357992136,32998.175,1508.488 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,987.0,987.0,940.0,,974.0,964.9,9.100000000000023,,667.0,640437.8,23.0,47.0,4.761904761904762,0.9431029122188852,27845.121739130438,960.1766116941529 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,ADBL,Agricultural Development Bank Limited,312.0,313.4,306.2,,313.0,312.0,1.0,,17185.0,5338674.6,153.0,7.199999999999989,2.307692307692304,0.3205128205128205,34893.29803921568,310.65898167006105 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,AHL,Asian Hydropower Limited,515.0,556.0,500.1,,517.0,522.0,-5.0,,10540.0,5457059.4,127.0,55.89999999999998,10.854368932038831,-0.9578544061302682,42968.97165354331,517.7475711574953 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,AHPC,Arun Valley Hydropower Development Co. Ltd.,276.0,281.1,273.0,,280.0,279.9,0.10000000000002274,,144437.0,39966932.9,402.0,8.100000000000023,2.9347826086956608,0.03572704537335575,99420.23109452736,276.7084119720016 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,390.0,397.8,384.0,,389.9,393.0,-3.1000000000000227,,520164.0,202992633.2,802.0,13.800000000000011,3.538461538461542,-0.7888040712468252,253108.02144638402,390.2473704447059 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,AKPL,Arun Kabeli Power Ltd.,272.0,272.0,263.5,,268.0,268.0,0.0,,117700.0,31430210.9,398.0,8.5,3.125,0.0,78970.37914572864,267.0366261682243 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1170.0,1170.0,1103.0,,1129.0,1137.9,-8.900000000000091,,2154.0,2414962.5,96.0,67.0,5.726495726495727,-0.7821425432814914,25155.859375,1121.1525069637883 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,ALICL,Asian Life Insurance Co. Limited,451.0,460.0,451.0,,458.0,458.0,0.0,,5596.0,2537252.5,60.0,9.0,1.9955654101995564,0.0,42287.541666666664,453.404664045747 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,6235.9,6282.0,6096.0,,6282.0,6235.9,46.100000000000364,,503.0,3096266.0,32.0,186.0,2.982729036706811,0.7392677881300271,96758.3125,6155.598409542744 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,API,Api Power Company Ltd.,338.0,341.0,331.1,,339.9,339.9,0.0,,255929.0,86458494.9,549.0,9.899999999999977,2.9289940828402297,0.0,157483.5972677596,337.8221885757378 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1100.0,1100.0,1067.0,,1089.7,1100.0,-10.299999999999955,,2458.0,2648050.7,62.0,33.0,3.0,-0.9363636363636322,42710.495161290324,1077.3192432872254 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,BANDIPUR,Bandipur Cablecar and Tourism Limited,812.3,907.0,812.3,,843.0,855.0,-12.0,,27672.0,23390254.9,608.0,94.70000000000005,11.658254339529735,-1.4035087719298245,38470.813980263156,845.267956779416 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,BARUN,Barun Hydropower Co. Ltd.,345.0,350.0,339.0,,346.0,346.0,0.0,,62666.0,21607556.5,250.0,11.0,3.1884057971014492,0.0,86430.226,344.80510165001755 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,BBC,Bishal Bazar Company Limited,4755.0,4889.9,4719.0,,4888.8,4864.0,24.800000000000182,,488.0,2338622.0,36.0,170.89999999999964,3.5941114616193404,0.5098684210526353,64961.72222222222,4792.258196721312 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,BEDC,Bhugol Energy Development Company Limited,414.7,414.7,385.0,,386.9,395.0,-8.100000000000023,,63573.0,24665092.0,411.0,29.69999999999999,7.161803713527849,-2.0506329113924107,60012.389294403896,387.9806207037579 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,BFC,Best Finance Company Ltd.,452.0,460.0,451.2,,454.0,460.0,-6.0,,9470.0,4291059.5,68.0,8.800000000000011,1.946902654867259,-1.3043478260869565,63103.81617647059,453.1213833157339 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,BGWT,Bhagawati Hydropower Development Company Limited,745.0,760.0,730.0,,735.0,754.0,-19.0,,4080.0,3048646.8,62.0,30.0,4.026845637583892,-2.519893899204244,49171.72258064516,747.2173529411764 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,BHCL,Bikash Hydropower Company Limited,536.0,553.7,535.0,,544.0,548.0,-4.0,,18024.0,9783385.5,323.0,18.700000000000045,3.488805970149262,-0.7299270072992701,30289.119195046438,542.7976864181092 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,BHDC,Bindhyabasini Hydropower Development Company Limited,455.3,465.0,455.2,,465.0,467.0,-2.0,,12692.0,5853175.0,104.0,9.800000000000011,2.1524269712277646,-0.4282655246252677,56280.528846153844,461.1704223132682 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,BHL,Balephi Hydropower Limited,219.0,222.0,216.0,,220.9,221.0,-0.09999999999999432,,148761.0,32599663.8,600.0,6.0,2.73972602739726,-0.04524886877827797,54332.773,219.141198297941 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,BHPL,Barahi Hydropower Public Limited,547.9,547.9,530.0,,536.0,538.0,-2.0,,10756.0,5742746.9,97.0,17.899999999999977,3.2670195291111472,-0.37174721189591076,59203.576288659795,533.9110171067312 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,BJHL,Bhujung Hydropower Limited,1100.0,1163.0,1074.6,,1142.0,1131.1,10.900000000000091,,20195.0,22820813.5,913.0,88.40000000000009,8.036363636363644,0.9636636902130751,24995.41456736035,1130.022951225551 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,335.0,335.0,325.0,,329.0,338.0,-9.0,,32814.0,10778119.2,176.0,10.0,2.9850746268656714,-2.6627218934911245,61239.31363636363,328.4609983543609 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,BNL,Bottlers Nepal (Balaju) Limited,15350.0,15198.0,15198.0,,15198.0,15350.0,-152.0,,10.0,151980.0,1.0,0.0,0.0,-0.990228013029316,151980.0,15198.0 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,BNT,Bottlers Nepal (Terai) Limited,11505.0,11790.0,11716.0,,11790.0,11505.0,285.0,,40.0,469730.0,4.0,74.0,0.6431986093003043,2.4771838331160363,117432.5,11743.25 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,BOKD86,8.5% BOK Debenture 2086,1089.0,1089.0,1089.0,,1089.0,1089.0,0.0,,25.0,27225.0,1.0,0.0,0.0,0.0,27225.0,1089.0 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,BPCL,Butwal Power Company Limited,695.0,695.0,675.0,,682.0,690.0,-8.0,,32946.0,22405204.9,166.0,20.0,2.877697841726619,-1.1594202898550725,134971.1138554217,680.0584259090633 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,BUNGAL,Bungal Hydro Limited,586.0,597.0,585.0,,591.2,596.4,-5.199999999999932,,8118.0,4792005.5,207.0,12.0,2.04778156996587,-0.8718980549966351,23149.78502415459,590.2938531658044 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,C30MF,Citizens Super 30 Mutual Fund,10.0,10.1,10.0,,10.1,10.1,0.0,,990.0,9979.0,4.0,0.09999999999999964,0.9999999999999963,0.0,2494.75,10.07979797979798 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,900.0,906.0,895.0,,898.0,904.0,-6.0,,23801.0,21460112.4,287.0,11.0,1.2222222222222223,-0.6637168141592921,74773.91080139372,901.6475106087979 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,CBLD88,Civil Bank Debenture 2088,1231.1,1231.1,1210.0,,1210.0,1231.1,-21.09999999999991,,28.0,33880.3,2.0,21.09999999999991,1.7139143855088874,-1.7139143855088874,16940.15,1210.0107142857144 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,CCBD88,Century Debenture 2088,1241.0,1220.0,1220.0,,1220.0,1241.0,-21.0,,30.0,36890.0,2.0,0.0,0.0,-1.6921837228041903,18445.0,1229.6666666666667 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,CFCL,Central Finance Co. Ltd.,534.4,534.4,490.0,,505.0,509.0,-4.0,,6030.0,3015135.2,58.0,44.39999999999998,8.30838323353293,-0.7858546168958742,51985.089655172414,500.02242122719736 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,CGH,Chandragiri Hills Limited,810.0,817.0,810.0,,813.0,816.0,-3.0,,4303.0,3499890.3,72.0,7.0,0.8641975308641975,-0.3676470588235294,48609.587499999994,813.3605159191261 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,CHCL,Chilime Hydropower Company Limited,486.9,486.9,475.0,,479.0,482.1,-3.1000000000000227,,14082.0,6741710.9,133.0,11.899999999999977,2.4440336824809976,-0.643020120306995,50689.55563909774,478.74669081096437 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,CHDC,CEDB Holdings Limited,2300.0,2320.0,2281.0,,2300.0,2310.0,-10.0,,9674.0,22195932.7,145.0,39.0,1.6956521739130437,-0.4329004329004329,153075.39793103447,2294.3903969402522 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,CHL,Chhyangdi Hydropower Ltd.,285.6,294.0,285.6,,292.0,292.1,-0.10000000000002274,,22335.0,6496873.0,123.0,8.399999999999977,2.941176470588227,-0.03423485107840559,52820.10569105691,290.8830535034699 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,CIT,Citizen Investment Trust,1780.0,1785.0,1765.1,,1772.4,1780.0,-7.599999999999909,,7476.0,13231115.7,148.0,19.90000000000009,1.1179775280898927,-0.4269662921348264,89399.4304054054,1769.8121589085072 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,CITY,City Hotel Limited,442.0,455.0,442.0,,455.0,454.9,0.10000000000002274,,6964.0,3122249.6,97.0,13.0,2.941176470588235,0.02198285337437299,32188.14020618557,448.3414129810454 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,CKHL,Chirkhwa Hydropower Limited ,642.0,708.0,642.0,,688.0,675.1,12.899999999999977,,3413.0,2328474.0,45.0,66.0,10.2803738317757,1.9108280254777035,51743.86666666667,682.2367418693232 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,CLI,Citizen Life Insurance Company Limited,450.1,460.0,450.1,,459.0,456.3,2.6999999999999886,,10823.0,4929135.8,239.0,9.899999999999977,2.1995112197289437,0.5917159763313584,20623.999163179917,455.4315624133789 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,CMF2,CITIZENS MUTUAL FUND 2,10.0,9.9,9.9,,9.9,10.0,-0.09999999999999964,,100.0,990.0,1.0,0.0,0.0,-0.9999999999999963,990.0,9.9 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,CORBL,Corporate Development Bank Limited,2100.0,2457.7,1985.0,,2407.0,2137.2,269.8000000000002,,60220.0,127689149.9,397.0,472.6999999999998,22.509523809523802,12.623994010855336,321635.1382871537,2120.377779807373 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,CREST,Crest Micro Life Insurance Limited,1230.0,1271.0,1166.3,,1192.0,1199.0,-7.0,,6263.0,7432743.2,177.0,104.70000000000005,8.512195121951223,-0.5838198498748958,41992.89943502825,1186.7704295066262 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,CSY,Citizens Santulit Yojana,9.3,9.5,9.3,,9.41,9.41,0.0,,6750.0,63358.5,34.0,0.1999999999999993,2.1505376344085945,0.0,1863.485294117647,9.386444444444445 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1518.0,1525.0,1455.0,,1492.0,1518.0,-26.0,,6797.0,10067430.9,78.0,70.0,4.61133069828722,-1.7127799736495388,129069.62692307692,1481.157996174783 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,CZBIL,Citizens Bank International Limited,217.0,217.0,203.5,,208.0,207.0,1.0,,79575.0,16623315.7,209.0,13.5,6.221198156682028,0.4830917874396135,79537.3956937799,208.9012340559221 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,834.0,834.0,816.2,,826.3,834.0,-7.7000000000000455,,3592.0,2967127.6,59.0,17.799999999999955,2.134292565947237,-0.9232613908872956,50290.29830508475,826.0377505567928 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,DHEL,Daramkhola Hydro Energy Limited,618.0,620.0,601.2,,620.0,619.5,0.5,,20088.0,12320366.2,366.0,18.799999999999955,3.042071197410996,0.08071025020177562,33662.20273224043,613.319703305456 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,DHPL,Dibyashwori Hydropower Ltd.,307.0,305.5,298.0,,300.1,307.0,-6.899999999999977,,5726.0,1723986.8,43.0,7.5,2.44299674267101,-2.2475570032573216,40092.71627906977,301.0804750261963 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1309.0,1300.0,1288.0,,1300.0,1309.0,-9.0,,340.0,438343.9,17.0,12.0,0.9167303284950344,-0.6875477463712758,25784.935294117648,1289.2467647058825 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,DOLTI,Dolti Power Company Limited,390.0,395.0,378.7,,382.0,388.9,-6.899999999999977,,87118.0,33212346.9,383.0,16.30000000000001,4.179487179487182,-1.7742350218565124,86716.31044386423,381.23403774191326 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,DORDI,Dordi Khola Jal Bidyut Company Limited,283.0,283.0,272.0,,279.0,279.0,0.0,,38379.0,10656386.0,208.0,11.0,3.8869257950530036,0.0,51232.625,277.6618984340395 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,EBL,Everest Bank Limited,687.0,695.0,682.0,,693.6,692.0,1.6000000000000227,,26222.0,18134293.8,186.0,13.0,1.8922852983988356,0.2312138728323732,97496.20322580646,691.567912439936 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,EBLD85,10.50% Everest Bank Limited Debenture 2085,1150.0,1169.0,1140.0,,1140.0,1150.0,-10.0,,125.0,145350.0,3.0,29.0,2.5217391304347827,-0.8695652173913043,48450.0,1162.8 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,EBLD86,Everest Bank Limited,1083.0,1077.5,1076.6,,1077.5,1083.0,-5.5,,75.0,80777.5,3.0,0.900000000000091,0.08310249307480064,-0.5078485687903971,26925.833333333332,1077.0333333333333 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,EBLD91,Everest Bank Limited Debenture 2091,1060.6,1067.0,1060.6,,1067.0,1072.1,-5.099999999999909,,50.0,53190.0,2.0,6.400000000000091,0.6034320196115492,-0.4757018934800774,26595.0,1063.8 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,EDBL,Excel Development Bank Ltd.,579.0,584.0,575.0,,581.8,580.0,1.7999999999999545,,5074.0,2935292.7,34.0,9.0,1.5544041450777202,0.3103448275861991,86332.13823529413,578.4967875443438 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,EHPL,Eastern Hydropower Limited,418.0,418.0,390.0,,390.0,402.0,-12.0,,66734.0,26583113.4,347.0,28.0,6.698564593301436,-2.9850746268656714,76608.39596541786,398.34437318308505 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,ENL,Emerging Nepal Limited,873.2,899.0,873.2,,898.0,900.0,-2.0,,490.0,435406.0,20.0,25.799999999999955,2.954649564819051,-0.2222222222222222,21770.3,888.5836734693878 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,802.0,805.0,798.3,,800.3,809.9,-9.600000000000023,,8295.0,6639375.5,65.0,6.7000000000000455,0.8354114713217015,-1.185331522410177,102144.23846153847,800.4069318866788 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,1080.0,1120.0,1080.0,,1115.0,1095.1,19.90000000000009,,5000.0,5547826.5,65.0,40.0,3.7037037037037033,1.8171856451465704,85351.17692307693,1109.5653 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,GBBD85,"Garima Debenture, 2085",1068.8,1074.9,1068.8,,1074.9,1078.5,-3.599999999999909,,50.0,53592.5,2.0,6.100000000000136,0.5707335329341445,-0.33379694019470646,26796.25,1071.85 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,GBBL,Garima Bikas Bank Limited,411.0,409.8,402.3,,407.0,411.0,-4.0,,17232.0,6998256.2,74.0,7.5,1.824817518248175,-0.9732360097323601,94571.02972972974,406.11978876508823 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,GBILD86/87,Global IME Bank Limited Debenture 2086/87,1072.1,1104.0,1090.0,,1100.0,1072.1,27.90000000000009,,255.0,279900.0,3.0,14.0,1.305848335043373,2.602369181979302,93300.0,1097.6470588235295 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,GBIME,Global IME Bank Limited,232.0,236.0,230.0,,232.5,233.0,-0.5,,74675.0,17310349.2,359.0,6.0,2.586206896551724,-0.2145922746781116,48218.24289693593,231.80916237027117 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,GBIMESY2,Global IME Sammunat Yojana -2,9.34,9.35,9.27,,9.27,9.35,-0.08000000000000007,,400.0,3723.0,4.0,0.08000000000000007,0.856531049250536,-0.8556149732620328,930.75,9.3075 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,750.0,762.0,745.0,,762.0,767.9,-5.899999999999977,,2149.0,1623619.3,43.0,17.0,2.2666666666666666,-0.7683292095324883,37758.58837209302,755.5231735691019 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,GCIL,Ghorahi Cement Industry Limited,425.0,430.0,420.0,,427.5,435.0,-7.5,,18141.0,7699337.3,228.0,10.0,2.3529411764705883,-1.7241379310344827,33769.02324561404,424.41636624221377 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,GFCL,Goodwill Finance Limited,624.5,628.0,617.0,,625.0,624.5,0.5,,5086.0,3151293.1,63.0,11.0,1.7614091273018415,0.08006405124099279,50020.5253968254,619.6014746362564 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,GHL,Ghalemdi Hydro Limited,235.0,242.0,233.0,,242.0,240.9,1.0999999999999943,,86633.0,20647375.7,250.0,9.0,3.829787234042553,0.4566210045662077,82589.5028,238.33153301859568 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,GIBF1,Global IME Balanced Fund-1,11.2,11.25,10.99,,11.25,11.2,0.05000000000000071,,72330.0,813090.5,14.0,0.2599999999999998,2.32142857142857,0.44642857142857784,58077.892857142855,11.241400525369833 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1117.0,1120.0,1114.0,,1114.0,1117.0,-3.0,,679.0,758387.6,15.0,6.0,0.5371530886302597,-0.26857654431512984,50559.17333333333,1116.918409425626 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1814.0,1836.0,1792.1,,1793.0,1814.0,-21.0,,191.0,343468.0,19.0,43.90000000000009,2.42006615214995,-1.1576626240352812,18077.263157894737,1798.261780104712 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,GLH,GreenLife Hydropower Limited,268.0,270.3,264.1,,267.2,268.8,-1.6000000000000227,,43887.0,11731006.5,230.0,6.199999999999989,2.3134328358208913,-0.5952380952381037,51004.37608695652,267.3002597580149 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1350.0,1380.0,1300.0,,1380.0,1350.0,30.0,,268.0,356384.0,13.0,80.0,5.9259259259259265,2.2222222222222223,27414.153846153848,1329.7910447761194 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,460.0,469.8,460.0,,467.9,473.0,-5.100000000000023,,5835.0,2691617.3,45.0,9.800000000000011,2.130434782608698,-1.0782241014799203,59813.717777777776,461.28831191088256 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,GMLI,Guardian Micro Life Insurance Limited ,1390.0,1400.0,1355.1,,1375.0,1390.0,-15.0,,2713.0,3714753.1,94.0,44.90000000000009,3.2302158273381365,-1.079136690647482,39518.65,1369.24183560634 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,GRDBL,Green Development Bank Ltd.,1046.0,1054.4,1026.0,,1047.0,1057.0,-10.0,,7339.0,7622364.0,143.0,28.40000000000009,2.7151051625239093,-0.9460737937559129,53303.244755244756,1038.6107099059818 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,GSY,Garima Samriddhi Yojana,9.89,10.1,9.89,,10.0,10.0,0.0,,23150.0,232490.0,40.0,0.20999999999999908,2.1233569261880594,0.0,5812.25,10.042764578833694 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,GUFL,Gurkhas Finance Ltd.,522.0,523.5,515.0,,516.5,522.0,-5.5,,6347.0,3282508.3,48.0,8.5,1.628352490421456,-1.053639846743295,68385.58958333333,517.1747754844808 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,GVL,Green Ventures Limited,484.0,500.0,484.0,,500.0,498.0,2.0,,23922.0,11766397.8,143.0,16.0,3.3057851239669422,0.4016064257028112,82282.5020979021,491.86513669425636 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,H8020,Himalayan 80-20,11.95,12.1,11.72,,11.91,11.95,-0.03999999999999915,,1900.0,22661.0,11.0,0.379999999999999,3.179916317991624,-0.3347280334727962,2060.090909090909,11.926842105263157 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,HATHY,Hathway Investment Nepal Limited,845.1,857.0,840.0,,853.0,860.0,-7.0,,12621.0,10690787.2,183.0,17.0,2.0115962607975386,-0.813953488372093,58419.60218579235,847.0634022660645 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,HBL,Himalayan Bank Limited,204.0,209.9,204.0,,206.4,209.0,-2.5999999999999943,,32258.0,6652125.5,872.0,5.900000000000006,2.892156862745101,-1.244019138755978,7628.584288990825,206.21630293260586 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,HBLD86,"Himalayan Bank Limited Bond, 2086",1162.0,1162.0,1140.5,,1140.5,1162.0,-21.5,,35.0,40330.5,4.0,21.5,1.8502581755593803,-1.8502581755593803,10082.625,1152.3 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,HDHPC,Himal Dolakha Hydropower Company Limited,242.0,242.0,225.0,,229.8,230.5,-0.6999999999999886,,469482.0,107245077.2,985.0,17.0,7.024793388429752,-0.30368763557483236,108878.250964467,228.43277740147653 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,HDL,Himalayan Distillery Limited,1148.0,1150.0,1135.0,,1147.0,1149.0,-2.0,,54238.0,62128902.4,523.0,15.0,1.3066202090592334,-0.17406440382941687,118793.31242829828,1145.4866034883291 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,HEI,Himalayan Everest Insurance Limited,514.0,517.1,503.1,,515.0,514.0,1.0,,3067.0,1565998.1,19.0,14.0,2.7237354085603114,0.19455252918287938,82420.95263157896,510.59605477665474 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,HEIP,Himalayan Everest Insurance Limited Promoter,335.0,335.0,334.5,,335.0,335.0,0.0,,210.0,70345.0,2.0,0.5,0.1492537313432836,0.0,35172.5,334.9761904761905 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,HFIN,Hotel Forest Inn Limited,1180.0,1225.0,1111.0,,1195.0,1180.0,15.0,,111477.0,128612529.4,7897.0,114.0,9.661016949152543,1.2711864406779663,16286.251665189313,1153.7135857620856 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,HHL,Himalayan Hydropower Limited,383.0,391.5,379.1,,388.0,386.0,2.0,,76435.0,29682035.4,313.0,12.399999999999977,3.2375979112271485,0.5181347150259068,94830.7840255591,388.3304166939229 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,HIDCL,Hydorelectricity Investment and Development Company Ltd,270.7,272.0,266.0,,270.8,270.7,0.10000000000002274,,92605.0,24966120.9,342.0,6.0,2.2164758034724787,0.03694126339121638,73000.35350877192,269.59797959073484 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,205.0,205.8,200.1,,204.9,203.0,1.9000000000000057,,297322.0,60437314.4,361.0,5.700000000000017,2.780487804878057,0.9359605911330078,167416.38337950138,203.27225835962358 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,HIMSTAR,Him Star Urja Company Limited,881.0,905.5,881.0,,892.9,905.0,-12.100000000000023,,6686.0,5964519.0,129.0,24.5,2.7809307604994324,-1.3370165745856377,46236.58139534884,892.0907867185163 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,907.0,900.0,884.1,,900.0,907.0,-7.0,,477.0,426654.9,10.0,15.899999999999977,1.7530319735391375,-0.7717750826901874,42665.490000000005,894.4547169811322 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,HLI,Himalayan Life Insurance Limited,350.0,350.5,347.0,,348.4,349.1,-0.7000000000000455,,39050.0,13622775.7,329.0,3.5,1.0,-0.20051561157262832,41406.61306990881,348.85469142125476 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,HLICF,HLI Large Cap Fund,9.04,9.3,8.87,,9.3,9.04,0.26000000000000156,,2100.0,18798.0,12.0,0.4300000000000015,4.75663716814161,2.876106194690283,1566.5,8.951428571428572 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,HPPL,Himalayan Power Partner Ltd.,388.0,391.0,380.0,,382.0,391.0,-9.0,,55568.0,21500795.5,273.0,11.0,2.8350515463917527,-2.3017902813299234,78757.49267399267,386.92764720702564 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,HRL,Himalayan Reinsurance Limited,680.0,690.0,665.1,,683.0,685.0,-2.0,,123903.0,84234466.2,1326.0,24.899999999999977,3.6617647058823497,-0.291970802919708,63525.238461538465,679.8420231955643 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,HURJA,Himalaya Urja Bikas Company Limited,263.0,263.9,257.0,,262.0,264.4,-2.3999999999999773,,103513.0,26998578.8,285.0,6.899999999999977,2.6235741444866836,-0.9077155824508236,94731.8554385965,260.82307343039037 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,ICFC,ICFC Finance Limited,629.5,626.5,621.2,,622.0,629.5,-7.5,,8339.0,5192210.7,62.0,5.2999999999999545,0.841938046068301,-1.1914217633042097,83745.33387096775,622.6418875164889 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,ICFCD88,9% ICFC Finance Limited Debenture 2088,1159.0,1185.0,1156.1,,1185.0,1159.0,26.0,,120.0,140467.5,6.0,28.90000000000009,2.4935289042277904,2.2433132010353756,23411.25,1170.5625 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,ICFCD89,8% ICFC Finance Limited Debenture 2089,1100.0,1100.0,1082.0,,1083.1,1083.6,-0.5,,2425.0,2662457.5,98.0,18.0,1.6363636363636365,-0.04614248800295312,27167.933673469386,1097.9206185567011 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,IGI,IGI Prudential insurance Limited,430.0,432.0,422.5,,430.0,435.0,-5.0,,24970.0,10669727.4,82.0,9.5,2.2093023255813953,-1.1494252873563218,130118.6268292683,427.30185822987585 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,IHL,Ingwa Hydropower Limited,450.0,451.0,439.1,,440.6,450.1,-9.5,,7989.0,3533679.5,69.0,11.899999999999977,2.6444444444444395,-2.1106420795378806,51212.74637681159,442.31812492176743 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,904.4,1028.0,904.4,,957.0,952.0,5.0,,9268.0,9175677.9,74.0,123.60000000000002,13.66651923927466,0.5252100840336135,123995.6472972973,990.0386167457921 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,ILBSP,Infinity Laghubitta Bittiya Sanstha Limited Promoter Share,527.0,527.0,527.0,,527.0,527.0,0.0,,12000.0,6324000.0,2.0,0.0,0.0,0.0,3162000.0,527.0 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,ILI,IME Life Insurance Company Limited,432.0,438.0,430.1,,437.8,436.4,1.400000000000034,,8418.0,3658338.6,220.0,7.899999999999977,1.8287037037036984,0.32080659945005363,16628.811818181817,434.5852459016394 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,JBBD87,Jyoti Bikash Bank Bond 2087,1140.0,1140.0,1140.0,,1140.0,1140.0,0.0,,25.0,28500.0,1.0,0.0,0.0,0.0,28500.0,1140.0 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,JBBL,Jyoti Bikas Bank Limited,360.2,375.0,358.0,,372.0,366.0,6.0,,219984.0,79939337.6,327.0,17.0,4.719600222098834,1.639344262295082,244462.80611620794,363.38705360389844 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1219.9,1285.0,1219.9,,1273.0,1275.7,-2.7000000000000455,,3709.0,4717409.9,123.0,65.09999999999991,5.336502992048521,-0.21164850670220628,38352.926016260164,1271.8818819088704 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,JFL,Janaki Finance Company Limited,415.0,418.5,413.0,,413.1,415.0,-1.8999999999999773,,4147.0,1717432.8,39.0,5.5,1.3253012048192772,-0.4578313253011994,44036.738461538465,414.13860622136485 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,JHAPA,Jhapa Energy Limited,1610.0,1610.0,1510.0,,1600.0,1612.0,-12.0,,23374.0,36514220.3,429.0,100.0,6.211180124223603,-0.7444168734491315,85114.73263403263,1562.172512193035 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,JOSHI,Joshi Hydropower Development Company Ltd,285.0,288.0,282.1,,286.9,285.0,1.8999999999999773,,27293.0,7775430.5,121.0,5.899999999999977,2.0701754385964835,0.6666666666666587,64259.75619834711,284.8873520682959 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1138.9,1138.9,1085.0,,1117.0,1107.1,9.900000000000091,,508.0,561663.0,12.0,53.90000000000009,4.732636754763376,0.8942281636708601,46805.25,1105.6358267716535 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,KBL,Kumari Bank Limited,222.0,225.0,216.0,,223.0,222.2,0.8000000000000114,,261219.0,57879844.3,573.0,9.0,4.054054054054054,0.3600360036003652,101011.94467713787,221.57593551770736 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,KBLD86,10.25% KBL Debenture 2086,1221.0,1225.0,1221.0,,1225.0,1221.0,4.0,,31.0,37940.0,2.0,4.0,0.32760032760032765,0.32760032760032765,18970.0,1223.8709677419354 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,KBLD89,11% KBL Debenture 2089,1337.8,1337.8,1337.8,,1337.8,1337.8,0.0,,1.0,1297.7,1.0,0.0,0.0,0.0,1297.7,1297.7 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,KBSH,Kutheli Bukhari Small Hydropower Limited,1650.0,1665.8,1625.0,,1630.0,1650.0,-20.0,,92.0,151637.0,7.0,40.799999999999955,2.47272727272727,-1.2121212121212122,21662.428571428572,1648.2282608695652 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,KDBY,Kumari Dhanabriddhi Yojana,11.27,11.58,11.27,,11.54,11.37,0.16999999999999993,,43660.0,500218.6,63.0,0.3100000000000005,2.7506654835847426,1.4951627088830248,7939.977777777777,11.45713696747595 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,KDL,Kalinchowk Darshan Limited,840.0,850.0,820.5,,849.0,840.0,9.0,,1278.0,1070986.5,41.0,29.5,3.511904761904762,1.0714285714285714,26121.621951219513,838.0176056338029 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,KEF,Kumari Equity Fund,10.57,10.88,10.57,,10.86,10.8,0.05999999999999872,,37450.0,397783.0,30.0,0.3100000000000005,2.9328287606433348,0.5555555555555437,13259.433333333332,10.621708945260346 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,KKHC,Khanikhola Hydropower Co. Ltd.,271.0,275.5,268.0,,272.0,271.0,1.0,,43817.0,11899791.5,267.0,7.5,2.7675276752767526,0.36900369003690037,44568.5074906367,271.5793299404341 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,893.1,1004.2,873.1,,915.0,893.1,21.899999999999977,,3907.0,3532831.2,62.0,131.10000000000002,14.679207255626473,2.4521330198186067,56981.14838709678,904.2311748144357 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,KPCL,Kalika power Company Ltd,496.0,496.0,490.1,,495.9,496.0,-0.10000000000002274,,18047.0,8897943.8,92.0,5.899999999999977,1.1895161290322536,-0.020161290322585228,96716.78043478262,493.0428215215826 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,KSBBL,Kamana Sewa Bikas Bank Limited,479.5,480.0,473.1,,478.0,479.5,-1.5,,28261.0,13491031.2,78.0,6.899999999999977,1.4389989572471278,-0.31282586027111575,172961.93846153846,477.3727468950143 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,KSY,Kumari Sabal Yojana,9.6,10.0,9.85,,9.86,9.6,0.2599999999999998,,16350.0,161249.5,19.0,0.15000000000000036,1.5625000000000038,2.7083333333333313,8486.815789473685,9.862354740061162 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,LBBL,Lumbini Bikas Bank Ltd.,480.0,490.0,480.0,,487.0,490.0,-3.0,,31837.0,15408568.9,106.0,10.0,2.083333333333333,-0.6122448979591837,145363.8575471698,483.98306687187863 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,LEC,Liberty Energy Company Limited,226.0,235.0,226.0,,232.0,231.0,1.0,,144741.0,33401990.5,395.0,9.0,3.982300884955752,0.4329004329004329,84562.00126582278,230.77075949454542 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,LICN,Life Insurance Corporation (Nepal) Limited,821.0,821.0,806.1,,820.0,821.0,-1.0,,5189.0,4210164.6,69.0,14.899999999999977,1.8148599269183896,-0.12180267965895249,61016.87826086956,811.3633840817113 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,968.0,965.0,944.1,,964.0,968.0,-4.0,,61.0,58181.0,5.0,20.899999999999977,2.1590909090909065,-0.4132231404958678,11636.2,953.7868852459017 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,LSL,Laxmi Sunrise Bank Limited,216.0,217.8,211.2,,215.0,215.6,-0.5999999999999943,,94523.0,20378016.5,219.0,6.600000000000023,3.055555555555566,-0.27829313543599,93050.30365296804,215.587915110608 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,LUK,Laxmi Unnati Kosh,9.91,9.67,9.67,,9.67,9.91,-0.2400000000000002,,200.0,1934.0,1.0,0.0,0.0,-2.421796165489407,1934.0,9.67 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,LVF2,Laxmi Value Fund 2,9.9,9.86,9.84,,9.86,9.9,-0.040000000000000924,,1800.0,17719.0,7.0,0.019999999999999574,0.20202020202019771,-0.4040404040404133,2531.285714285714,9.84388888888889 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,MABEL,Mabilung Energy Limited,663.0,680.0,662.0,,676.0,680.9,-4.899999999999977,,5026.0,3378145.2,141.0,18.0,2.7149321266968327,-0.7196357761785839,23958.476595744683,672.1339434938321 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,MAKAR,Makar Jitumaya Suri Hydropower Limited,488.0,505.3,482.1,,504.9,495.0,9.899999999999977,,11643.0,5781659.8,124.0,23.19999999999999,4.754098360655735,1.9999999999999956,46626.28870967742,496.57818431675685 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,MANDU,Mandu Hydropower Limited,830.0,825.0,806.0,,810.2,830.0,-19.799999999999955,,1599.0,1301634.5,42.0,19.0,2.289156626506024,-2.3855421686746934,30991.29761904762,814.0303314571607 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,940.0,944.0,930.0,,930.0,940.0,-10.0,,1057.0,987732.6,27.0,14.0,1.4893617021276597,-1.0638297872340425,36582.688888888886,934.4679280983917 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,291.6,292.0,287.0,,291.5,291.6,-0.10000000000002274,,36317.0,10522537.3,244.0,5.0,1.7146776406035662,-0.034293552812079124,43125.15286885246,289.7413690558141 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,MBL,Machhapuchhre Bank Limited,238.4,247.9,238.4,,244.6,245.0,-0.4000000000000057,,60787.0,14811613.8,171.0,9.5,3.9848993288590604,-0.1632653061224513,86617.62456140351,243.66416832546435 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,MBLEF,MBL Equity Fund,10.3,10.2,10.1,,10.1,10.3,-0.20000000000000107,,1550.0,15670.0,12.0,0.09999999999999964,0.9708737864077635,-1.9417475728155442,1305.8333333333333,10.109677419354838 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,MCHL,Menchhiyam Hydropower Limited,363.0,366.0,350.0,,350.3,363.0,-12.699999999999989,,8872.0,3173962.5,117.0,16.0,4.40771349862259,-3.4986225895316774,27127.884615384617,357.75050721370604 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,MDB,Miteri Development Bank Limited,598.0,600.0,590.2,,593.0,598.0,-5.0,,6200.0,3679058.4,44.0,9.799999999999955,1.6387959866220658,-0.8361204013377926,83614.96363636364,593.3965161290322 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,MEHL,Manakamana Engineering Hydropower Limited,400.0,406.0,399.0,,405.1,409.2,-4.099999999999966,,5808.0,2338013.1,68.0,7.0,1.7500000000000002,-1.0019550342130903,34382.5455882353,402.55046487603306 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,MEL,Modi Energy Limited,260.0,263.0,255.0,,258.2,263.9,-5.699999999999989,,18624.0,4816040.0,230.0,8.0,3.076923076923077,-2.1599090564607764,20939.304347826088,258.5932130584192 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,MEN,Mountain Energy Nepal Limited,587.9,587.9,580.3,,587.0,587.9,-0.8999999999999773,,17754.0,10385353.2,150.0,7.600000000000023,1.2927368600102098,-0.15308725973804682,69235.688,584.9584994930719 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,MERO,Mero Microfinance Bittiya Sanstha Ltd.,731.1,730.0,720.0,,726.0,731.1,-5.100000000000023,,1671.0,1212289.6,34.0,10.0,1.367801942278758,-0.6975789905621697,35655.57647058824,725.4874925194495 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,MFIL,Manjushree Finance Ltd.,777.0,785.0,759.0,,774.0,777.0,-3.0,,29134.0,22568313.3,120.0,26.0,3.346203346203346,-0.3861003861003861,188069.2775,774.6383366513352 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,MHCL,Molung Hydropower Company Limited,350.0,351.1,343.2,,351.0,353.0,-2.0,,9332.0,3256790.0,83.0,7.900000000000034,2.257142857142867,-0.56657223796034,39238.43373493976,348.99164166309475 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,MHL,Mandakini Hydropower Limited,504.9,508.9,500.0,,506.9,504.9,2.0,,6071.0,3060931.4,62.0,8.899999999999977,1.7627252921370524,0.3961180431768668,49369.86129032258,504.1889968703673 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,MHNL,Mountain Hydro Nepal Limited,271.9,272.8,265.0,,270.0,271.9,-1.8999999999999773,,9272.0,2474894.6,60.0,7.800000000000011,2.868701728576687,-0.6987863184994401,41248.24333333333,266.9213330457291 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,MKCL,Muktinath Krishi Company Limited,1330.1,1339.0,1320.0,,1320.0,1336.5,-16.5,,4886.0,6484203.5,109.0,19.0,1.4284640252612586,-1.2345679012345678,59488.105504587154,1327.0985468686042 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,MKHC,Maya Khola Hydropower Company Limited,322.1,330.0,322.0,,322.0,326.0,-4.0,,22105.0,7164528.4,117.0,8.0,2.483700714063955,-1.2269938650306749,61235.28547008547,324.113476589007 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,MKHL,Mai Khola Hydropower Limited,611.1,724.5,600.0,,724.5,630.0,94.5,,13466.0,8455008.3,141.0,124.5,20.37309769268532,15.0,59964.59787234043,627.8782340709937 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,MKJC,Mailung Khola Jal Vidhyut Company Limited,508.0,507.0,501.4,,505.0,508.0,-3.0,,8270.0,4169572.5,54.0,5.600000000000023,1.102362204724414,-0.5905511811023622,77214.30555555556,504.1804715840387 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1232.0,1250.0,1231.0,,1245.0,1250.0,-5.0,,1677.0,2083114.1,34.0,19.0,1.5422077922077921,-0.4,61268.06176470588,1242.1670244484199 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,MLBL,Mahalaxmi Bikas Bank Ltd.,368.0,372.0,363.3,,369.8,370.0,-0.19999999999998863,,42796.0,15715584.5,132.0,8.699999999999989,2.3641304347826053,-0.05405405405405099,119057.45833333333,367.22087344611646 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1400.0,1400.0,1340.0,,1341.0,1360.0,-19.0,,830.0,1113633.7,20.0,60.0,4.285714285714286,-1.397058823529412,55681.685,1341.7273493975904 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1806.1,1810.0,1780.2,,1800.0,1806.1,-6.099999999999909,,795.0,1421422.0,31.0,29.799999999999955,1.6499640108521099,-0.3377443109462327,45852.32258064516,1787.9522012578616 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,MMF1,Mega Mutual Fund -1,9.51,9.99,9.39,,9.56,9.51,0.05000000000000071,,18370.0,174419.6,41.0,0.5999999999999996,6.309148264984224,0.5257623554153598,4254.1365853658535,9.494806750136092 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,525.0,525.0,515.0,,520.0,525.0,-5.0,,3700.0,1916620.0,56.0,10.0,1.9047619047619049,-0.9523809523809524,34225.357142857145,518.0054054054054 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,MNBBL,Muktinath Bikas Bank Ltd.,375.0,375.0,369.0,,375.0,375.0,0.0,,34176.0,12731136.9,208.0,6.0,1.6,0.0,61207.38894230769,372.51688026685395 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,MNMF1,Muktinath Mutual Fund 1,9.9,10.0,9.9,,9.93,10.05,-0.120000000000001,,39000.0,389116.0,36.0,0.09999999999999964,1.0101010101010066,-1.1940298507462785,10808.777777777777,9.977333333333334 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,MPFL,Multipurpose Finance Company Limited,606.0,624.0,606.0,,624.0,623.9,0.10000000000002274,,12829.0,7915371.2,82.0,18.0,2.9702970297029703,0.016028209648985853,96528.91707317073,616.9905058851041 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,MSHL,Mid Solu Hydropower Limited,730.0,735.0,730.0,,730.0,730.0,0.0,,877.0,641260.0,26.0,5.0,0.684931506849315,0.0,24663.846153846152,731.1972633979475 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1237.0,1275.0,1237.0,,1269.0,1260.0,9.0,,941.0,1172471.8,44.0,38.0,3.0719482619240095,0.7142857142857143,26647.086363636365,1245.9849096705632 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,MSLBP,Mahuli Laghubitta Bittiya Sanstha Limited Promoter,735.0,735.0,735.0,,735.0,735.0,0.0,,4000.0,2940000.0,1.0,0.0,0.0,0.0,2940000.0,735.0 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,NABBC,Narayani Development Bank Limited,1222.0,1293.0,1200.0,,1236.0,1260.0,-24.0,,18189.0,22363393.9,226.0,93.0,7.610474631751228,-1.9047619047619049,98953.0703539823,1229.5010116004178 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,NABIL,Nabil Bank Limited,520.0,520.0,515.0,,518.0,520.0,-2.0,,38819.0,20091557.7,482.0,5.0,0.9615384615384616,-0.38461538461538464,41683.72966804979,517.5702027357737 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,NABILD2089,7% Nabil Debenture 2089,1050.1,1058.9,1049.1,,1058.9,1050.1,8.800000000000182,,55.0,57945.5,2.0,9.800000000000182,0.9332444529092642,0.8380154271021981,28972.75,1053.5545454545454 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,NABILD87,9% Nabil Debenture 2087,1121.1,1140.0,1140.0,,1140.0,1121.1,18.90000000000009,,25.0,28500.0,1.0,0.0,0.0,1.6858442601016943,28500.0,1140.0 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,760.0,766.0,741.0,,766.0,760.0,6.0,,357.0,269789.8,15.0,25.0,3.289473684210526,0.7894736842105263,17985.986666666668,755.713725490196 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,NBF2,NABIL BALANCED FUND-2,10.1,9.95,9.9,,9.95,10.1,-0.15000000000000036,,2400.0,23822.0,4.0,0.049999999999998934,0.4950495049504845,-1.4851485148514887,5955.5,9.925833333333333 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,NBF3,Nabil Balanced Fund-3,9.91,9.96,9.62,,9.9,9.91,-0.009999999999999787,,19460.0,192476.2,21.0,0.34000000000000163,3.4308779011100063,-0.10090817356205638,9165.533333333335,9.890863309352518 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,NBL,Nepal Bank Limited,270.0,274.0,266.6,,274.0,270.0,4.0,,66386.0,18001538.4,212.0,7.399999999999977,2.7407407407407325,1.4814814814814816,84912.91698113208,271.16467929985237 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,NBLD87,8.5% Nepal Bank Debenture 2087,1090.0,1084.2,1084.2,,1084.2,1090.0,-5.7999999999999545,,25.0,27105.0,1.0,0.0,0.0,-0.5321100917431151,27105.0,1084.2 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1588.0,1588.0,1503.5,,1538.0,1550.0,-12.0,,1226.0,1872724.5,32.0,84.5,5.321158690176323,-0.7741935483870968,58522.640625,1527.507748776509 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,NFS,Nepal Finance Ltd.,596.0,600.0,590.0,,591.5,596.0,-4.5,,11027.0,6564232.6,136.0,10.0,1.6778523489932886,-0.7550335570469799,48266.416176470586,595.2872585472023 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,NGPL,Ngadi Group Power Ltd.,441.0,445.0,432.1,,444.0,444.9,-0.8999999999999773,,262519.0,115858385.2,635.0,12.899999999999977,2.9251700680272057,-0.20229265003371033,182454.14992125984,441.3333328254336 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,NHDL,Nepal Hydro Developers Ltd.,636.0,649.0,630.0,,645.0,636.0,9.0,,2900.0,1846822.4,35.0,19.0,2.9874213836477987,1.4150943396226416,52766.35428571428,636.8353103448276 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,NHPC,National Hydro Power Company Limited,300.0,314.1,300.0,,312.5,307.0,5.5,,790498.0,244474308.2,1436.0,14.100000000000023,4.700000000000007,1.7915309446254073,170246.732729805,309.2661944748753 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,NIBLGF,NIBL Growth Fund,9.4,9.4,9.34,,9.38,9.4,-0.019999999999999574,,8430.0,79084.4,12.0,0.0600000000000005,0.6382978723404308,-0.21276595744680396,6590.366666666666,9.381304863582443 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,NIBLSTF,NIBL Stable Fund,9.25,9.25,9.25,,9.25,9.25,0.0,,2600.0,24050.0,12.0,0.0,0.0,0.0,2004.1666666666667,9.25 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,NIBSF2,NIBL Samriddhi Fund -2,9.35,9.27,9.26,,9.27,9.35,-0.08000000000000007,,700.0,6487.0,3.0,0.009999999999999787,0.10695187165775173,-0.8556149732620328,2162.3333333333335,9.267142857142858 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,NICA,NIC Asia Bank Ltd.,361.0,365.0,351.2,,361.2,361.0,0.19999999999998863,,73243.0,26328788.9,273.0,13.800000000000011,3.8227146814404462,0.055401662049858344,96442.45018315018,359.47174337479345 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,NICBF,NIC Asia Balanced Fund,9.7,9.47,9.42,,9.47,9.7,-0.22999999999999865,,1600.0,15126.0,3.0,0.05000000000000071,0.5154639175257806,-2.371134020618543,5042.0,9.45375 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,NICFC,NIC Asia Flexi CAP Fund,9.5,9.29,9.02,,9.2,9.5,-0.3000000000000007,,1100.0,10078.0,10.0,0.2699999999999996,2.8421052631578902,-3.157894736842113,1007.8,9.161818181818182 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,NICGF2,NIC ASIA Growth Fund-2,9.4,9.22,9.2,,9.22,9.4,-0.17999999999999972,,1200.0,11052.0,12.0,0.02000000000000135,0.21276595744682286,-1.9148936170212734,921.0,9.21 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,NICL,Nepal Insurance Co. Ltd.,480.1,489.9,477.2,,485.4,489.2,-3.8000000000000114,,9000.0,4363980.8,61.0,12.699999999999989,2.64528223286815,-0.7767784137367153,71540.66885245901,484.8867555555555 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,574.0,590.0,573.0,,585.0,584.0,1.0,,10228.0,5908448.2,122.0,17.0,2.961672473867596,0.17123287671232876,48429.90327868853,577.6738560813453 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,NICSF,NIC Asia Select Fund 30,9.18,9.37,9.01,,9.2,9.18,0.019999999999999574,,4416.0,40610.92,19.0,0.35999999999999943,3.921568627450974,0.21786492374727207,2137.416842105263,9.1963134057971 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,NIFRA,Nepal Infrastructure Bank Limited,264.0,270.0,260.0,,269.9,266.0,3.8999999999999773,,107220.0,28431062.8,528.0,10.0,3.787878787878788,1.466165413533826,53846.70984848485,265.165666853199 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,NIL,Neco Insurance Limited,609.0,617.7,608.0,,615.0,609.0,6.0,,3206.0,1956615.0,28.0,9.700000000000045,1.5927750410509107,0.9852216748768473,69879.10714285714,610.2978789769182 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,NIMB,Nepal Investment Mega Bank Limited,210.0,210.0,200.0,,203.5,201.9,1.5999999999999943,,70685.0,14282236.2,316.0,10.0,4.761904761904762,0.7924715205547272,45196.95,202.05469618730987 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,163.0,163.0,152.0,,157.4,156.0,1.4000000000000057,,2643.0,407354.0,18.0,11.0,6.748466257668712,0.897435897435901,22630.777777777777,154.1256148316307 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,NLG,NLG Insurance Company Ltd.,619.0,612.0,601.2,,608.0,619.0,-11.0,,12756.0,7728249.6,140.0,10.799999999999955,1.7447495961227713,-1.7770597738287561,55201.782857142854,605.8521166509878 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,NLIC,Nepal Life Insurance Co. Ltd.,767.0,774.0,765.0,,770.0,771.0,-1.0,,29170.0,22403975.8,201.0,9.0,1.1734028683181226,-0.12970168612191957,111462.56616915423,768.0485361672952 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,NLICL,National Life Insurance Co. Ltd.,581.0,582.0,575.3,,580.0,586.0,-6.0,,13878.0,8013183.2,78.0,6.7000000000000455,1.1531841652323658,-1.023890784982935,102733.11794871795,577.4018734687995 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,NMB,NMB Bank Limited,252.0,252.0,240.1,,244.9,242.9,2.0,,27487.0,6643858.5,122.0,11.900000000000006,4.722222222222224,0.8233841086867023,54457.85655737705,241.70911703714484 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,NMB50,NMB 50,10.33,10.66,10.35,,10.66,10.33,0.33000000000000007,,1500.0,15680.0,3.0,0.3100000000000005,3.0009680542110404,3.1945788964182,5226.666666666667,10.453333333333333 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,NMBHF2,NMB Hybrid Fund L- II,9.86,9.87,9.7,,9.7,9.86,-0.16000000000000014,,43600.0,423780.2,16.0,0.16999999999999993,1.724137931034482,-1.622718052738338,26486.2625,9.719729357798165 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,NMBMF,NMB Microfinance Bittiya Sanstha Ltd.,692.8,692.8,652.0,,652.0,659.9,-7.899999999999977,,559.0,365815.0,12.0,40.799999999999955,5.88914549653579,-1.197151083497496,30484.583333333332,654.4096601073345 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,NMFBS,National Laghubitta Bittiya Sanstha Limited,1100.2,1108.0,1090.0,,1098.2,1100.2,-2.0,,7214.0,7899611.5,58.0,18.0,1.6360661697873111,-0.18178512997636792,136200.19827586206,1095.0390213473802 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,NMIC,Nepal Micro Insurance Company Limited,1080.0,1090.0,1065.0,,1078.0,1096.0,-18.0,,9058.0,9751585.7,276.0,25.0,2.314814814814815,-1.6423357664233578,35331.832246376805,1076.571616250828 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,640.0,640.0,610.1,,613.9,614.0,-0.10000000000002274,,4507.0,2757134.6,47.0,29.899999999999977,4.6718749999999964,-0.016286644951143767,58662.438297872344,611.7449744841358 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,NRIC,Nepal Reinsurance Company Limited,988.1,988.1,887.0,,917.0,941.1,-24.100000000000023,,140081.0,127494611.9,1084.0,101.10000000000002,10.231757919238946,-2.560833067686752,117614.95562730628,910.1492129553616 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,NRM,Nepal Republic Media Limited,400.1,408.8,395.8,,403.3,404.5,-1.1999999999999886,,7376.0,2976363.6,99.0,13.0,3.2491877030742313,-0.2966625463535201,30064.27878787879,403.520010845987 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,NRN,NRN Infrastructure and Development Limited,1490.0,1505.0,1476.0,,1490.0,1495.0,-5.0,,54758.0,81683660.5,454.0,29.0,1.9463087248322148,-0.33444816053511706,179919.95704845816,1491.7210361956245 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,NSIF2,NMB Sulav Investment Fund - 2,10.82,11.0,10.7,,11.0,10.82,0.17999999999999972,,148100.0,1628536.0,15.0,0.3000000000000007,2.772643253234757,1.6635859519408478,108569.06666666667,10.996191762322756 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,NSY,Nepal Life Samriddhi Lagani Yojana,9.32,9.83,9.06,,9.62,9.6,0.019999999999999574,,4900.0,46262.0,42.0,0.7699999999999996,8.261802575107291,0.2083333333333289,1101.4761904761904,9.441224489795918 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,NTC,Nepal Doorsanchar Company Limited,884.0,884.0,860.6,,870.0,872.0,-2.0,,5466.0,4760542.2,125.0,23.399999999999977,2.6470588235294095,-0.22935779816513763,38084.3376,870.9371020856203 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,680.0,688.0,675.4,,679.0,687.8,-8.799999999999955,,2774.0,1885935.4,31.0,12.600000000000023,1.8529411764705916,-1.2794416981680656,60836.62580645161,679.861355443403 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,NWCL,Nepal Warehousing Company Limited ,785.0,800.0,785.0,,799.0,794.8,4.2000000000000455,,1822.0,1447220.0,46.0,15.0,1.910828025477707,0.5284348263714199,31461.304347826088,794.3029637760702 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,NYADI,Nyadi Hydropower Limited,395.2,399.0,395.2,,395.6,400.3,-4.699999999999989,,6466.0,2560284.5,53.0,3.8000000000000114,0.9615384615384643,-1.1741194104421655,48307.25471698113,395.9611042375503 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,OHL,Oriental Hotels Limited,697.0,702.1,692.0,,700.0,697.0,3.0,,1432.0,1001413.7,20.0,10.100000000000023,1.4490674318507923,0.430416068866571,50070.685,699.3112430167597 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,OMPL,Om Megashree Pharmaceuticals Limited,1205.0,1205.0,1180.0,,1190.0,1196.9,-6.900000000000091,,5595.0,6667524.2,140.0,25.0,2.0746887966804977,-0.5764892639318314,47625.17285714286,1191.6933333333334 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,PBD84,10.15% Prime Debenture 2084,1145.0,1145.0,1145.0,,1145.0,1145.0,0.0,,5.0,5725.0,1.0,0.0,0.0,0.0,5725.0,1145.0 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,PBD88,10% Prime Debenture 2088,1279.9,1279.9,1220.0,,1250.1,1279.9,-29.800000000000182,,68.0,84019.6,6.0,59.90000000000009,4.680053129150721,-2.3283068989764963,14003.266666666668,1235.5823529411766 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,PBLD84,10% Prabhu Bank Debenture 2084 ,1110.0,1110.0,1110.0,,1110.0,1110.0,0.0,,2.0,2184.2,1.0,0.0,0.0,0.0,2184.2,1092.1 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,PBLD87,8.5% Prabhu Bank Debenture 2087,1080.6,1080.0,1080.0,,1080.0,1080.6,-0.599999999999909,,25.0,27000.0,1.0,0.0,0.0,-0.05552470849527199,27000.0,1080.0 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,PCBL,Prime Commercial Bank Ltd.,237.0,243.4,237.0,,242.5,241.0,1.5,,58022.0,14014135.1,157.0,6.400000000000006,2.7004219409282726,0.6224066390041494,89262.00700636943,241.53140360552894 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,PCIL,Palpa Cement Industries Limited,886.2,971.4,886.2,,971.4,844.7,126.69999999999993,,9180.0,8912259.0,918.0,85.19999999999993,9.614082599864581,14.999408073872372,9708.343137254902,970.8343137254902 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,PFL,Pokhara Finance Ltd.,384.0,387.0,379.0,,381.2,384.0,-2.8000000000000114,,3345.0,1272731.0,38.0,8.0,2.083333333333333,-0.7291666666666696,33492.92105263158,380.4875934230194 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,PHCL,Peoples Hydropower Company Limited,300.0,305.0,299.0,,303.0,304.8,-1.8000000000000114,,118933.0,35878846.7,369.0,6.0,2.0,-0.5905511811023659,97232.64688346884,301.6727628160393 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,PMHPL,Panchakanya Mai Hydropower Ltd,341.8,344.8,339.0,,340.0,341.8,-1.8000000000000114,,10294.0,3506442.8,100.0,5.800000000000011,1.696898771211238,-0.5266237565828003,35064.428,340.62976491159895 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,PMLI,Prabhu Mahalaxmi Life Insurance Limited,462.0,475.0,462.0,,471.0,474.9,-3.8999999999999773,,2690.0,1258024.5,80.0,13.0,2.813852813852814,-0.8212255211623453,15725.30625,467.6671003717472 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,PPCL,Panchthar Power Compant Limited,403.5,403.5,379.2,,383.0,384.3,-1.3000000000000114,,16343.0,6357810.4,93.0,24.30000000000001,6.022304832713758,-0.3382773874577183,68363.55268817204,389.0234595851435 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,PPL,People's Power Limited,343.0,360.0,343.0,,358.9,360.0,-1.1000000000000227,,23213.0,8275978.2,184.0,17.0,4.956268221574344,-0.30555555555556185,44978.14239130435,356.52342222030757 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,PRIN,Prabhu Insurance Ltd.,679.0,679.0,640.0,,659.9,664.8,-4.899999999999977,,10519.0,6812124.3,82.0,39.0,5.743740795287187,-0.7370637785800207,83074.68658536585,647.6018918148113 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,PROFL,Progressive Finance Limited,451.0,451.0,441.0,,445.0,451.0,-6.0,,5697.0,2526364.6,40.0,10.0,2.2172949002217295,-1.3303769401330376,63159.115000000005,443.4552571528875 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,PRSF,Prabhu Smart Fund,13.15,13.22,12.93,,13.22,13.15,0.07000000000000028,,757611.0,9869619.52,41.0,0.2900000000000009,2.205323193916357,0.5323193916349831,240722.42731707316,13.027291736788404 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,PRVU,Prabhu Bank Limited,211.0,211.0,197.5,,201.3,201.0,0.30000000000001137,,127874.0,25599188.1,535.0,13.5,6.398104265402843,0.14925373134328923,47848.94971962617,200.19071977102462 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,PSF,Prabhu Select Fund,12.13,12.38,12.13,,12.3,12.27,0.030000000000001137,,31300.0,385981.0,18.0,0.25,2.061005770816158,0.24449877750612176,21443.38888888889,12.331661341853035 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,PURE,Pure Energy Limited,920.0,925.0,895.0,,917.0,920.0,-3.0,,10714.0,9821994.0,148.0,30.0,3.260869565217391,-0.32608695652173914,66364.82432432432,916.74388650364 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,RADHI,Radhi Bidyut Company Ltd,795.0,795.0,775.0,,790.0,789.0,1.0,,36399.0,28547556.5,176.0,20.0,2.515723270440252,0.12674271229404308,162202.02556818182,784.2950767878239 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,RAWA,Rawa Energy Development Limited,655.0,655.1,630.0,,648.7,655.0,-6.2999999999999545,,1559.0,999986.5,24.0,25.100000000000023,3.8320610687022936,-0.9618320610686953,41666.104166666664,641.428159076331 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,RBBD2088,7% RBBL Debenture 2088,1057.0,1057.1,1057.1,,1057.1,1057.0,0.09999999999990905,,15.0,15856.5,1.0,0.0,0.0,0.009460737937550525,15856.5,1057.1 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,RBBF40,RBB Focus 40,9.38,9.47,9.16,,9.36,9.38,-0.02000000000000135,,2200.0,20436.0,14.0,0.3100000000000005,3.304904051172713,-0.21321961620470523,1459.7142857142858,9.289090909090909 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,RBCL,Rastriya Beema Company Limited,15050.0,15350.0,15000.0,,15350.0,15051.0,299.0,,140.0,2126870.0,9.0,350.0,2.3255813953488373,1.9865789648528338,236318.88888888888,15191.92857142857 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,RBCLPO,Rastriya Beema Company Limited Promoter Share,12268.0,11902.0,11901.0,,11901.0,12268.0,-367.0,,30.0,357040.0,2.0,1.0,0.008151287903488751,-2.9915226605803715,178520.0,11901.333333333334 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,RFPL,River Falls Power Limited,353.4,377.0,353.4,,373.0,371.9,1.1000000000000227,,83952.0,31205329.1,209.0,23.600000000000023,6.67798528579514,0.2957784350631952,149307.7947368421,371.70441561844865 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,RHGCL,Rapti Hydro And General Construction Limited,285.0,300.0,285.0,,300.0,300.0,0.0,,47921.0,14174374.1,192.0,15.0,5.263157894736842,0.0,73824.86510416666,295.78627532814426 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,280.0,283.0,279.0,,280.4,281.7,-1.3000000000000114,,18849.0,5283264.8,139.0,4.0,1.4285714285714286,-0.4614838480653217,38009.09928057554,280.29416945196033 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,RIDI,Ridi Power Company Limited,375.0,375.0,350.0,,362.0,357.5,4.5,,757379.0,273847896.5,1113.0,25.0,6.666666666666667,1.2587412587412588,246044.83063791555,361.5731311536232 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,RLEL,Ridge Line Energy Limited,1279.9,1340.0,1242.0,,1321.1,1279.9,41.19999999999982,,45339.0,59110578.3,2540.0,98.0,7.656848191264942,3.2190014844909616,23271.881220472438,1303.7468470852907 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,RLFL,Reliance Finance Ltd.,460.8,460.8,425.0,,430.0,438.9,-8.899999999999977,,10579.0,4548934.7,73.0,35.80000000000001,7.769097222222225,-2.027796764638865,62314.173972602744,429.9966632006806 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,RMF1,RBB Mutual Fund 1,9.65,9.88,9.55,,9.58,9.65,-0.07000000000000028,,19700.0,191715.0,14.0,0.33000000000000007,3.419689119170985,-0.7253886010362723,13693.92857142857,9.731725888324872 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,RMF2,RBB Mutual Fund 2,10.0,10.3,10.0,,10.01,10.3,-0.2900000000000009,,17200.0,176951.0,7.0,0.3000000000000007,3.000000000000007,-2.8155339805825332,25278.714285714286,10.287848837209303 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,RNLI,Reliable Nepal Life Insurance Limited,457.0,460.0,455.0,,458.0,457.7,0.30000000000001137,,9676.0,4425806.8,242.0,5.0,1.0940919037199124,0.06554511688879427,18288.45785123967,457.40045473336085 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,672.0,685.0,668.0,,674.0,672.0,2.0,,4041.0,2728380.7,28.0,17.0,2.5297619047619047,0.2976190476190476,97442.16785714286,675.1746349913388 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,RSML,Reliance Spinning Mills Limited,4291.0,4330.0,4200.0,,4220.0,4320.0,-100.0,,58569.0,249297973.1,887.0,130.0,3.029596830575623,-2.314814814814815,281057.46685456595,4256.4833461387425 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,RSY,Reliable Samriddhi Yojana,10.01,10.3,10.01,,10.18,10.3,-0.120000000000001,,33850.0,344412.0,22.0,0.2900000000000009,2.8971028971029065,-1.1650485436893299,15655.09090909091,10.174652880354506 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,RURU,Ru Ru Jalbidhyut Pariyojana Limited,661.2,660.0,655.1,,657.1,661.2,-4.100000000000023,,2906.0,1911521.3,40.0,4.899999999999977,0.7410768300060462,-0.6200846944948613,47788.0325,657.7843427391604 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SABBL,Salapa Bikas Bank Limited,1485.1,1510.0,1465.0,,1499.0,1506.0,-7.0,,28436.0,42466467.1,667.0,45.0,3.0300989832334526,-0.46480743691899074,63667.86671664168,1493.4050886200591 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SADBL,Shangrila Development Bank Ltd.,411.0,418.0,411.0,,414.0,415.5,-1.5,,15700.0,6520589.1,91.0,7.0,1.70316301703163,-0.36101083032490977,71654.82527472527,415.3241464968153 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SAGAR,Sagar Distillery Limited,1727.0,1820.0,1714.0,,1807.0,1760.0,47.0,,22611.0,39991161.4,280.0,106.0,6.137811233352634,2.6704545454545454,142825.57642857142,1768.659563929061 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SAGF,Sanima Growth Fund,10.11,10.16,10.12,,10.15,10.11,0.040000000000000924,,1000.0,10148.0,10.0,0.040000000000000924,0.3956478733926897,0.3956478733926897,1014.8,10.148 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SAHAS,Sahas Urja Limited,612.1,615.5,607.0,,610.1,615.0,-4.899999999999977,,62397.0,38130499.7,497.0,8.5,1.3886619833360563,-0.7967479674796711,76721.32736418511,611.0950798916615 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SAIL,Shreenagar Agritech Industries Limited,1161.0,1246.0,1131.0,,1218.0,1161.0,57.0,,50963.0,59766665.5,687.0,115.0,9.905254091300602,4.909560723514212,86996.6018922853,1172.7462178443184 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SALICO,Sagarmatha Lumbini Insurance Co. Limited,600.0,603.0,596.3,,597.5,600.0,-2.5,,1691.0,1012812.1,21.0,6.7000000000000455,1.1166666666666742,-0.4166666666666667,48229.14761904762,598.9426966292135 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SANIMA,Sanima Bank Limited,350.0,350.0,342.5,,349.5,342.5,7.0,,79937.0,27768312.2,355.0,7.5,2.142857142857143,2.0437956204379564,78220.59774647887,347.37746225152307 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SANVI,Sanvi Energy Limited,690.0,720.9,690.0,,710.0,704.0,6.0,,17649.0,12399804.0,246.0,30.899999999999977,4.478260869565214,0.8522727272727272,50405.70731707317,702.5782763895971 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SAPDBL,Saptakoshi Development Bank Ltd,830.0,830.0,798.0,,801.5,820.0,-18.5,,72138.0,58085273.8,545.0,32.0,3.8554216867469884,-2.2560975609756095,106578.48403669725,805.1966203665197 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SARBTM,Sarbottam Cement Limited,840.1,855.0,836.0,,841.0,848.0,-7.0,,9652.0,8124748.1,116.0,19.0,2.2616355195810023,-0.8254716981132075,70040.93189655172,841.7683485288023 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SBCF,Sunrise Bluechip Fund,9.88,9.65,9.59,,9.65,9.88,-0.23000000000000043,,1400.0,13442.0,6.0,0.0600000000000005,0.6072874493927175,-2.327935222672069,2240.3333333333335,9.601428571428572 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SBD87,8.5% Sanima Debenture 2087,1100.0,1090.1,1090.1,,1090.1,1100.0,-9.900000000000091,,25.0,27252.5,1.0,0.0,0.0,-0.9000000000000082,27252.5,1090.1 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SBI,Nepal SBI Bank Limited,401.0,410.0,401.0,,410.0,408.7,1.3000000000000114,,19755.0,8003994.9,83.0,9.0,2.2443890274314215,0.31808172253486944,96433.6734939759,405.1629916476841 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SBID2090,7% Nepal SBI Bank Debenture 2090,1046.1,1046.1,1046.1,,1046.1,1055.1,-9.0,,25.0,26152.5,1.0,0.0,0.0,-0.8529997156667616,26152.5,1046.1 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SBID83,10.25% Nepal SBI Bank Debenture 2083,1075.0,1075.0,1060.9,,1075.0,1075.0,0.0,,75.0,80272.5,2.0,14.099999999999909,1.3116279069767356,0.0,40136.25,1070.3 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SBID89,9% Nepal SBI Bank Rinpatra 2089,1165.5,1165.5,1154.0,,1154.0,1165.5,-11.5,,52.0,60074.0,4.0,11.5,0.9867009867009866,-0.9867009867009866,15018.5,1155.2692307692307 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SBL,Siddhartha Bank Limited,388.0,392.0,384.0,,389.9,391.0,-1.1000000000000227,,52172.0,20194626.3,153.0,8.0,2.0618556701030926,-0.28132992327366313,131991.02156862745,387.07786360499887 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SBLD2091,7.25% SBL Debenture 2091,1068.0,1087.0,1060.0,,1087.0,1068.0,19.0,,75.0,80175.0,3.0,27.0,2.528089887640449,1.7790262172284643,26725.0,1069.0 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SBLD89,10.75% SBL Debenture 2089,1299.0,1260.1,1260.1,,1260.1,1299.0,-38.90000000000009,,25.0,31502.5,1.0,0.0,0.0,-2.9946112394149416,31502.5,1260.1 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SCB,Standard Chartered Bank Limited,635.2,650.0,635.2,,650.0,646.0,4.0,,7573.0,4873448.1,98.0,14.799999999999955,2.329974811083116,0.6191950464396285,49729.062244897956,643.5293938993793 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SCBD,10.30% Standard Chartered Bank Limited Debenture,1115.5,1103.1,1103.1,,1103.1,1115.5,-12.400000000000091,,25.0,27577.5,1.0,0.0,0.0,-1.1116091438816755,27577.5,1103.1 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SDBD87,Shangri-la Development Bank Debenture 2087,1142.0,1142.0,1142.0,,1142.0,1142.0,0.0,,10.0,11760.0,2.0,0.0,0.0,0.0,5880.0,1176.0 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SEF,Siddhartha Equity Fund,9.9,10.1,9.9,,9.9,9.9,0.0,,2200.0,21826.0,4.0,0.1999999999999993,2.0202020202020132,0.0,5456.5,9.920909090909092 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SFCL,Samriddhi Finance Company Limited,368.3,387.0,368.3,,385.0,383.5,1.5,,4967.0,1905363.0,40.0,18.69999999999999,5.077382568558237,0.3911342894393742,47634.075,383.6043889671834 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SFEF,Sunrise Focused Equity Fund,10.05,10.1,10.0,,10.1,10.05,0.049999999999998934,,300.0,3010.0,3.0,0.09999999999999964,0.9950248756218869,0.49751243781093457,1003.3333333333334,10.033333333333333 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SFMF,Sunrise First Mutual Fund,10.25,10.5,10.2,,10.5,10.25,0.25,,1500.0,15600.0,2.0,0.3000000000000007,2.9268292682926895,2.4390243902439024,7800.0,10.4 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SGHC,Swet-Ganga Hydropower & Construction Limited ,380.0,385.0,375.0,,380.1,382.0,-1.8999999999999773,,17446.0,6630770.8,161.0,10.0,2.631578947368421,-0.49738219895287367,41184.91180124223,380.07398830677516 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SGIC,Sanima GIC Insurance Limited,471.0,480.0,470.0,,479.8,473.6,6.199999999999989,,14412.0,6805830.5,151.0,10.0,2.1231422505307855,1.3091216216216193,45071.725165562915,472.2335900638357 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SGICP,Sanima GIC Insurance Limited Promoter Share,266.0,264.0,264.0,,264.0,266.0,-2.0,,39237.0,10358568.0,1.0,0.0,0.0,-0.7518796992481203,10358568.0,264.0 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SHEL,Singati Hydro Energy Limited,314.0,316.8,310.5,,314.0,316.9,-2.8999999999999773,,61153.0,19153999.1,294.0,6.300000000000011,2.006369426751596,-0.9151151782896741,65149.656802721096,313.21438196000196 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SHINE,Shine Resunga Development Bank Ltd.,427.4,427.4,396.0,,402.1,407.1,-5.0,,21616.0,8697402.2,122.0,31.399999999999977,7.346747777257834,-1.2281994595922376,71290.18196721311,402.3594652109548 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SHINED,Shine Resunga Debenture,1140.0,1140.0,1110.0,,1140.0,1140.0,0.0,,165.0,186690.0,5.0,30.0,2.631578947368421,0.0,37338.0,1131.4545454545455 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SHIVM,SHIVAM CEMENTS LTD,665.0,680.0,656.1,,669.7,673.0,-3.2999999999999545,,197127.0,131755834.6,770.0,23.899999999999977,3.593984962406012,-0.49034175334323243,171111.4735064935,668.3804582832387 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SHL,Soaltee Hotel Limited,484.0,528.8,484.0,,501.0,497.5,3.5,,26882.0,13794003.3,82.0,44.799999999999955,9.256198347107429,0.7035175879396985,168219.5524390244,513.1315861915036 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1490.0,1505.0,1454.0,,1505.0,1490.0,15.0,,716.0,1074631.0,12.0,51.0,3.422818791946309,1.006711409395973,89552.58333333333,1500.8812849162011 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SHPC,Sanima Mai Hydropower Ltd.,530.0,530.0,515.0,,520.0,520.0,0.0,,55125.0,28551125.2,211.0,15.0,2.8301886792452833,0.0,135313.38957345972,517.9342439909296 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SICL,Shikhar Insurance Co. Ltd.,630.0,630.0,618.0,,622.0,624.5,-2.5,,8827.0,5467872.0,106.0,12.0,1.9047619047619049,-0.4003202562049639,51583.698113207545,619.4485102526339 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SIFC,Shree Investment Finance Co. Ltd.,537.0,552.0,536.0,,550.0,545.0,5.0,,3160.0,1721688.0,36.0,16.0,2.97951582867784,0.9174311926605505,47824.666666666664,544.8379746835443 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SIGS2,Siddhartha Investment Growth Scheme - 2,10.3,10.39,10.08,,10.08,10.3,-0.22000000000000064,,600.0,6079.0,2.0,0.3100000000000005,3.009708737864082,-2.1359223300970935,3039.5,10.131666666666666 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SIGS3,Siddhartha Investment Growth Scheme 3,11.0,11.0,10.77,,10.8,10.77,0.030000000000001137,,16540.0,179699.0,11.0,0.23000000000000043,2.090909090909095,0.27855153203343674,16336.272727272728,10.864510278113665 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SIKLES,Sikles Hydropower Limited,600.0,604.0,589.3,,599.9,601.0,-1.1000000000000227,,17802.0,10564916.7,126.0,14.700000000000045,2.4500000000000077,-0.18302828618968764,83848.54523809523,593.4679642736771 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SINDU,Sindhu Bikash Bank Ltd,733.2,748.8,733.2,,735.0,744.0,-9.0,,7659.0,5641626.4,127.0,15.599999999999909,2.1276595744680726,-1.2096774193548387,44422.25511811024,736.6009139574358 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SIPD,Shikhar power Development Limited,840.1,920.1,840.1,,920.1,800.1,120.0,,1800.0,1652921.0,180.0,80.0,9.52267587192001,14.998125234345705,9182.894444444444,918.2894444444445 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,292.6,306.5,292.6,,306.0,308.0,-2.0,,12395.0,3769780.7,99.0,13.899999999999977,4.750512645249479,-0.6493506493506493,38078.59292929293,304.13720855183544 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SJLIC,SuryaJyoti Life Insurance Company Limited,431.0,436.0,428.0,,432.0,435.0,-3.0,,6710.0,2892359.5,116.0,8.0,1.8561484918793503,-0.6896551724137931,24934.133620689656,431.052086438152 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,761.0,769.5,761.0,,768.9,772.0,-3.1000000000000227,,9620.0,7363066.9,112.0,8.5,1.1169513797634691,-0.40155440414508065,65741.66875,765.3915696465697 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SKHEL,Suryakunda Hydro Electric Limited,1595.0,1740.7,1470.0,,1635.0,1591.2,43.799999999999955,,40151.0,62234792.0,4000.0,270.70000000000005,16.971786833855802,2.752639517345397,15558.698,1550.018480237105 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SKHL,Super Khudi Hydropower Limited,1067.1,1140.0,1042.0,,1124.0,1100.0,24.0,,46283.0,50815858.7,1933.0,98.0,9.183769093805642,2.181818181818182,26288.597361614073,1097.9378756778947 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,861.0,861.0,806.0,,810.0,820.0,-10.0,,1618.0,1314428.8,52.0,55.0,6.3879210220673635,-1.2195121951219512,25277.476923076923,812.378739184178 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1250.0,1273.2,1228.0,,1273.0,1250.0,23.0,,585.0,732245.9,8.0,45.200000000000045,3.616000000000004,1.8399999999999999,91530.7375,1251.7023931623933 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SLCF,Sanima Large Cap Fund,9.85,9.85,9.75,,9.77,9.88,-0.11000000000000121,,2250.0,22050.5,7.0,0.09999999999999964,1.0152284263959355,-1.1133603238866518,3150.0714285714284,9.800222222222223 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,770.0,777.9,768.1,,772.0,778.0,-6.0,,5797.0,4475191.9,92.0,9.799999999999955,1.272727272727267,-0.7712082262210797,48643.39021739131,771.9841124719683 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SMB,Support Microfinance Bittiya Sanstha Ltd.,1750.0,1780.0,1721.0,,1750.0,1750.0,0.0,,795.0,1386653.2,28.0,59.0,3.371428571428572,0.0,49523.32857142857,1744.21786163522 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1698.0,1680.0,1650.0,,1680.0,1698.0,-18.0,,393.0,648792.9,12.0,30.0,1.76678445229682,-1.0600706713780919,54066.075000000004,1650.8725190839696 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SMH,Super Mai Hydropower Limited,590.0,599.9,571.0,,577.0,588.0,-11.0,,27748.0,16011281.5,216.0,28.899999999999977,4.898305084745759,-1.870748299319728,74126.30324074074,577.024704483206 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SMHL,Super Madi Hydropower Limited,505.0,506.9,491.0,,506.0,505.0,1.0,,43126.0,21614759.8,206.0,15.899999999999977,3.1485148514851438,0.19801980198019803,104926.01844660194,501.20019941566574 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SMJC,Sagarmatha Jalabidhyut Company Limited,470.0,472.0,460.2,,468.0,469.8,-1.8000000000000114,,15506.0,7242323.0,139.0,11.800000000000011,2.510638297872343,-0.3831417624521097,52103.04316546763,467.06584547916935 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,871.0,871.0,833.7,,853.0,855.0,-2.0,,2807.0,2365268.4,52.0,37.299999999999955,4.282433983926516,-0.23391812865497078,45485.93076923077,842.6321339508372 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SNLI,Sun Nepal Life Insurance Company Limited,453.0,454.0,450.1,,453.0,454.0,-1.0,,13590.0,6150661.2,233.0,3.8999999999999773,0.8609271523178758,-0.22026431718061676,26397.68755364807,452.58728476821193 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SOHL,Solu Hydropower Limited,795.0,820.9,777.0,,814.9,795.0,19.899999999999977,,294511.0,237800948.2,6429.0,43.89999999999998,5.522012578616349,2.5031446540880475,36988.79268937626,807.4433491448536 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SONA,Sonapur Minerals And Oil Limited,427.0,440.0,427.0,,440.0,440.0,0.0,,29014.0,12651237.0,292.0,13.0,3.0444964871194378,0.0,43326.15410958904,436.0390501137382 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SPC,Samling Power Company Limited,470.0,470.0,463.0,,467.9,470.0,-2.1000000000000227,,9854.0,4587538.4,99.0,7.0,1.4893617021276597,-0.44680851063830274,46338.77171717172,465.55088289019693 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SPDL,Synergy Power Development Ltd.,398.2,407.7,390.0,,407.7,401.0,6.699999999999989,,56994.0,22810134.3,195.0,17.69999999999999,4.445002511300851,1.6708229426433887,116975.0476923077,400.21992314980525 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SPHL,Sayapatri Hydropower Limited,527.9,527.0,513.7,,527.0,527.9,-0.8999999999999773,,500.0,259520.0,21.0,13.299999999999955,2.519416556165932,-0.1704868346277661,12358.095238095239,519.04 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SPIL,Siddhartha Premier Insurance Limited,705.0,711.0,705.0,,710.0,718.0,-8.0,,6600.0,4667037.2,39.0,6.0,0.851063829787234,-1.1142061281337048,119667.62051282052,707.1268484848486 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SPL,Shuvam Power Limited,685.0,739.0,685.0,,710.2,721.0,-10.799999999999955,,4458.0,3190555.1,58.0,54.0,7.883211678832117,-1.4979195561719771,55009.57068965517,715.6920367877973 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SRBLD83,10.25% Sunrise Bank Debenture 2083,1050.9,1051.9,1051.9,,1051.9,1050.9,1.0,,25.0,26297.5,1.0,0.0,0.0,0.09515653249595585,26297.5,1051.9 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SRLI,Sanima Reliance Life Insurance Limited,390.0,392.0,387.0,,390.5,393.0,-2.5,,16950.0,6602922.8,172.0,5.0,1.282051282051282,-0.6361323155216284,38389.08604651163,389.55296755162243 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SSHL,Shiva Shree Hydropower Ltd,218.5,221.5,215.0,,219.4,218.5,0.9000000000000057,,183355.0,40070886.7,566.0,6.5,2.9748283752860414,0.4118993135011468,70796.61961130743,218.54264514193778 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,STC,Salt Trading Corporation,5690.0,5770.0,5633.0,,5770.0,5689.9,80.10000000000036,,9254.0,52775862.0,28.0,137.0,2.407732864674868,1.407757605581827,1884852.2142857143,5703.032418413659 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2545.0,2550.0,2500.0,,2550.0,2545.0,5.0,,1075.0,2718792.1,53.0,50.0,1.9646365422396856,0.19646365422396855,51297.9641509434,2529.108930232558 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,755.0,755.0,727.4,,730.0,735.0,-5.0,,2018.0,1475110.0,38.0,27.600000000000023,3.655629139072851,-0.6802721088435374,38818.68421052631,730.97621407334 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,668.7,666.0,652.1,,666.0,668.7,-2.7000000000000455,,2643.0,1740711.9,31.0,13.899999999999977,2.078660086735453,-0.40376850605653436,56151.99677419355,658.6121452894438 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,SYPNL,SY Panel Nepal Limited,1600.0,1600.0,1552.1,,1573.9,1600.0,-26.09999999999991,,92456.0,145145112.4,1417.0,47.90000000000009,2.9937500000000057,-1.631249999999994,102431.27198306282,1569.8831054772 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,TAMOR,Sanima Middle Tamor Hydropower Limited,454.2,454.2,436.1,,439.3,441.0,-1.6999999999999886,,38977.0,17152524.7,152.0,18.099999999999966,3.985028621752525,-0.3854875283446686,112845.5572368421,440.06785283628807 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,TPC,Terhathum Power Company Limited,375.0,375.0,365.2,,373.0,374.0,-1.0,,31255.0,11568845.4,170.0,9.800000000000011,2.6133333333333364,-0.267379679144385,68052.03176470588,370.14382978723404 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,TRH,Taragaon Regency Hotel Limited,746.0,753.0,731.0,,752.0,746.0,6.0,,401.0,299650.5,10.0,22.0,2.949061662198391,0.8042895442359249,29965.05,747.2581047381547 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,TSHL,Three Star Hydropower Limited,625.1,640.0,625.1,,635.0,642.0,-7.0,,3649.0,2302015.1,57.0,14.899999999999977,2.383618621020633,-1.0903426791277258,40386.22982456141,630.8619073718827 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,TTL,Trade Tower Limited,850.0,850.0,790.0,,810.1,820.0,-9.899999999999977,,21960.0,17802456.9,367.0,60.0,7.0588235294117645,-1.207317073170729,48508.05694822888,810.676543715847 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,TVCL,Trishuli Jal Vidhyut Company Limited ,555.0,570.0,550.0,,570.0,570.0,0.0,,9441.0,5222274.5,49.0,20.0,3.6036036036036037,0.0,106577.0306122449,553.1484482575999 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,UAIL,United Ajod Insurance Limited,449.9,449.8,440.5,,445.1,449.9,-4.7999999999999545,,4553.0,2022210.3,52.0,9.300000000000011,2.0671260280062262,-1.066903756390299,38888.65961538462,444.1489786953657 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,UHEWA,Upper Hewakhola Hydropower Company Limited,555.0,575.0,555.0,,573.0,571.0,2.0,,2245.0,1274905.9,51.0,20.0,3.6036036036036037,0.3502626970227671,24998.15490196078,567.8868151447662 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,3227.7,3227.7,2956.0,,3054.9,3074.0,-19.09999999999991,,3738.0,11082499.3,44.0,271.6999999999998,8.417758775598719,-0.6213402732595937,251874.9840909091,2964.8205724986624 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,ULHC,Upper Lohore Khola Hydropower Company Limited,510.0,526.2,500.0,,526.2,513.0,13.200000000000045,,9725.0,4959865.7,104.0,26.200000000000045,5.137254901960793,2.573099415204687,47691.01634615385,510.0118971722365 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,UMHL,United Modi Hydropower Ltd.,571.0,589.9,571.0,,589.9,586.0,3.8999999999999773,,26802.0,15661662.2,168.0,18.899999999999977,3.309982486865145,0.665529010238904,93224.17976190476,584.3467726289083 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,UMRH,United IDI Mardi RB Hydropower Limited.,527.1,541.0,527.1,,535.1,540.0,-4.899999999999977,,6158.0,3287392.4,43.0,13.899999999999977,2.6370707645608,-0.9074074074074031,76450.98604651162,533.8409223773953 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,UNHPL,Union Hydropower Limited,490.0,495.0,486.1,,487.0,496.4,-9.399999999999977,,55999.0,27397275.4,196.0,8.899999999999977,1.8163265306122403,-1.8936341659951605,139782.01734693878,489.24579724637937 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1450.0,1494.9,1450.0,,1479.0,1487.0,-8.0,,775.0,1142121.0,22.0,44.90000000000009,3.0965517241379374,-0.5379959650302623,51914.59090909091,1473.7045161290323 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,UPCL,UNIVERSAL POWER COMPANY LTD,401.1,401.1,367.0,,378.0,382.0,-4.0,,49753.0,18765371.9,219.0,34.10000000000002,8.501620543505366,-1.0471204188481675,85686.6296803653,377.1706610656644 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,UPPER,Upper Tamakoshi Hydropower Ltd,208.5,211.8,205.0,,207.5,208.5,-1.0,,163426.0,33941564.8,709.0,6.800000000000011,3.2613908872901733,-0.4796163069544364,47872.446826516214,207.68766781295508 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,USHEC,Upper Solu Hydro Electric Company Limited,479.0,490.0,478.3,,482.0,482.0,0.0,,9717.0,4676725.4,67.0,11.699999999999989,2.4425887265135673,0.0,69801.87164179105,481.29313574148404 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,USHL,Upper Syange Hydropower Limited,673.9,673.9,640.0,,660.0,668.0,-8.0,,2208.0,1428458.6,51.0,33.89999999999998,5.030419943611808,-1.1976047904191618,28008.992156862747,646.9468297101449 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1316.0,1360.0,1300.1,,1330.0,1335.0,-5.0,,2879.0,3831395.4,58.0,59.90000000000009,4.551671732522803,-0.37453183520599254,66058.54137931034,1330.8077110107677 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,740.0,740.0,727.1,,735.0,740.0,-5.0,,3783.0,2778125.5,166.0,12.899999999999977,1.74324324324324,-0.6756756756756757,16735.69578313253,734.3710018503833 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,VLUCL,Vision Lumbini Urja Company Limited ,510.0,520.0,510.0,,520.0,520.0,0.0,,2727.0,1411735.0,62.0,10.0,1.9607843137254901,0.0,22769.91935483871,517.6879354602127 +2026-04-24T09:15:20+00:00,2026-04-24T15:00:20+05:45,2026-04-24,15:00:20,1777022120,4,9,15,nepse_official,OPEN,2026-04-24,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1530.0,1530.0,1490.0,,1500.0,1514.0,-14.0,,239.0,359970.4,11.0,40.0,2.6143790849673203,-0.9247027741083224,32724.58181818182,1506.1523012552302