From 0a16c1eef9979d2935e1dff1ee57bec8f8e9c9c8 Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Thu, 21 May 2026 05:15:25 +0000 Subject: [PATCH 1/9] Update market data (2026-05-21 11:00:16 NPT) [run:26206913242-1] --- .../2026/05/market_summary_2026-05-21.csv | 2 + data/nepse/2026/05/today_price_2026-05-21.csv | 55 +++++++++++++++++++ 2 files changed, 57 insertions(+) create mode 100644 data/nepse/2026/05/market_summary_2026-05-21.csv create mode 100644 data/nepse/2026/05/today_price_2026-05-21.csv diff --git a/data/nepse/2026/05/market_summary_2026-05-21.csv b/data/nepse/2026/05/market_summary_2026-05-21.csv new file mode 100644 index 0000000..c635869 --- /dev/null +++ b/data/nepse/2026/05/market_summary_2026-05-21.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 +2026-05-21T05:15:22+00:00,2026-05-21T11:00:22+05:45,2026-05-21,11:00:22,1779340522,3,5,11,OPEN,,,,,,,,,, diff --git a/data/nepse/2026/05/today_price_2026-05-21.csv b/data/nepse/2026/05/today_price_2026-05-21.csv new file mode 100644 index 0000000..e365c45 --- /dev/null +++ b/data/nepse/2026/05/today_price_2026-05-21.csv @@ -0,0 +1,55 @@ +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 +2026-05-21T05:15:22+00:00,2026-05-21T11:00:22+05:45,2026-05-21,11:00:22,1779340522,3,5,11,nepse_official,OPEN,2026-05-21,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,387.3,387.3,387.3,,387.3,368.9,18.400000000000034,,10.0,3873.0,1.0,0.0,0.0,4.98780157224181,3873.0,387.3 +2026-05-21T05:15:22+00:00,2026-05-21T11:00:22+05:45,2026-05-21,11:00:22,1779340522,3,5,11,nepse_official,OPEN,2026-05-21,AKPL,Arun Kabeli Power Ltd.,258.4,258.4,258.4,,258.4,272.0,-13.600000000000023,,10.0,2584.0,1.0,0.0,0.0,-5.000000000000009,2584.0,258.4 +2026-05-21T05:15:22+00:00,2026-05-21T11:00:22+05:45,2026-05-21,11:00:22,1779340522,3,5,11,nepse_official,OPEN,2026-05-21,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1090.0,1090.0,1090.0,,1090.0,1114.4,-24.40000000000009,,20.0,21800.0,2.0,0.0,0.0,-2.189519023689886,10900.0,1090.0 +2026-05-21T05:15:22+00:00,2026-05-21T11:00:22+05:45,2026-05-21,11:00:22,1779340522,3,5,11,nepse_official,OPEN,2026-05-21,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,6352.3,6352.3,6352.3,,6352.3,6049.9,302.40000000000055,,10.0,63523.0,1.0,0.0,0.0,4.998429726111184,63523.0,6352.3 +2026-05-21T05:15:22+00:00,2026-05-21T11:00:22+05:45,2026-05-21,11:00:22,1779340522,3,5,11,nepse_official,OPEN,2026-05-21,API,Api Power Company Ltd.,355.0,355.0,355.0,,355.0,355.0,0.0,,83.0,29465.0,1.0,0.0,0.0,0.0,29465.0,355.0 +2026-05-21T05:15:22+00:00,2026-05-21T11:00:22+05:45,2026-05-21,11:00:22,1779340522,3,5,11,nepse_official,OPEN,2026-05-21,BANDIPUR,Bandipur Cablecar and Tourism Limited,860.0,860.0,860.0,,860.0,849.0,11.0,,35.0,30100.0,3.0,0.0,0.0,1.2956419316843346,10033.333333333334,860.0 +2026-05-21T05:15:22+00:00,2026-05-21T11:00:22+05:45,2026-05-21,11:00:22,1779340522,3,5,11,nepse_official,OPEN,2026-05-21,BHL,Balephi Hydropower Limited,238.0,238.0,238.0,,238.0,226.8,11.199999999999989,,10.0,2380.0,1.0,0.0,0.0,4.938271604938267,2380.0,238.0 +2026-05-21T05:15:22+00:00,2026-05-21T11:00:22+05:45,2026-05-21,11:00:22,1779340522,3,5,11,nepse_official,OPEN,2026-05-21,BHPL,Barahi Hydropower Public Limited,561.7,561.7,561.7,,561.7,535.0,26.700000000000045,,10.0,5617.0,1.0,0.0,0.0,4.990654205607485,5617.0,561.7 +2026-05-21T05:15:22+00:00,2026-05-21T11:00:22+05:45,2026-05-21,11:00:22,1779340522,3,5,11,nepse_official,OPEN,2026-05-21,BPCL,Butwal Power Company Limited,740.2,740.2,740.2,,740.2,705.0,35.200000000000045,,10.0,7402.0,1.0,0.0,0.0,4.992907801418446,7402.0,740.2 +2026-05-21T05:15:22+00:00,2026-05-21T11:00:22+05:45,2026-05-21,11:00:22,1779340522,3,5,11,nepse_official,OPEN,2026-05-21,BUNGAL,Bungal Hydro Limited,682.8,682.8,682.8,,682.8,682.8,0.0,,90.0,61452.0,2.0,0.0,0.0,0.0,30726.0,682.8 +2026-05-21T05:15:22+00:00,2026-05-21T11:00:22+05:45,2026-05-21,11:00:22,1779340522,3,5,11,nepse_official,OPEN,2026-05-21,CFCL,Central Finance Co. Ltd.,526.9,526.9,526.9,,526.9,501.9,25.0,,10.0,5269.0,1.0,0.0,0.0,4.981071926678622,5269.0,526.9 +2026-05-21T05:15:22+00:00,2026-05-21T11:00:22+05:45,2026-05-21,11:00:22,1779340522,3,5,11,nepse_official,OPEN,2026-05-21,CITY,City Hotel Limited,409.1,409.1,409.1,,409.1,389.7,19.400000000000034,,20.0,8182.0,1.0,0.0,0.0,4.978188350012839,8182.0,409.1 +2026-05-21T05:15:22+00:00,2026-05-21T11:00:22+05:45,2026-05-21,11:00:22,1779340522,3,5,11,nepse_official,OPEN,2026-05-21,CORBL,Corporate Development Bank Limited,1897.0,1897.0,1897.0,,1897.0,1995.0,-98.0,,20.0,37940.0,2.0,0.0,0.0,-4.912280701754386,18970.0,1897.0 +2026-05-21T05:15:22+00:00,2026-05-21T11:00:22+05:45,2026-05-21,11:00:22,1779340522,3,5,11,nepse_official,OPEN,2026-05-21,CZBIL,Citizens Bank International Limited,195.2,195.2,195.2,,195.2,205.4,-10.200000000000017,,10.0,1952.0,1.0,0.0,0.0,-4.965920155793581,1952.0,195.2 +2026-05-21T05:15:22+00:00,2026-05-21T11:00:22+05:45,2026-05-21,11:00:22,1779340522,3,5,11,nepse_official,OPEN,2026-05-21,DOLTI,Dolti Power Company Limited,331.0,331.0,331.0,,331.0,348.0,-17.0,,10.0,3310.0,1.0,0.0,0.0,-4.885057471264368,3310.0,331.0 +2026-05-21T05:15:22+00:00,2026-05-21T11:00:22+05:45,2026-05-21,11:00:22,1779340522,3,5,11,nepse_official,OPEN,2026-05-21,EHPL,Eastern Hydropower Limited,375.0,375.0,375.0,,375.0,392.9,-17.899999999999977,,10.0,3750.0,1.0,0.0,0.0,-4.555866632730969,3750.0,375.0 +2026-05-21T05:15:22+00:00,2026-05-21T11:00:22+05:45,2026-05-21,11:00:22,1779340522,3,5,11,nepse_official,OPEN,2026-05-21,ENL,Emerging Nepal Limited,939.0,939.0,939.0,,939.0,895.0,44.0,,10.0,9390.0,1.0,0.0,0.0,4.916201117318435,9390.0,939.0 +2026-05-21T05:15:22+00:00,2026-05-21T11:00:22+05:45,2026-05-21,11:00:22,1779340522,3,5,11,nepse_official,OPEN,2026-05-21,GBBL,Garima Bikas Bank Limited,434.0,434.0,422.0,,422.0,422.0,0.0,,60.0,25920.0,2.0,12.0,2.7649769585253456,0.0,12960.0,432.0 +2026-05-21T05:15:22+00:00,2026-05-21T11:00:22+05:45,2026-05-21,11:00:22,1779340522,3,5,11,nepse_official,OPEN,2026-05-21,GRDBL,Green Development Bank Ltd.,1037.9,1037.9,1037.9,,1037.9,1084.0,-46.09999999999991,,50.0,51895.0,2.0,0.0,0.0,-4.252767527675268,25947.5,1037.9 +2026-05-21T05:15:22+00:00,2026-05-21T11:00:22+05:45,2026-05-21,11:00:22,1779340522,3,5,11,nepse_official,OPEN,2026-05-21,HDHPC,Himal Dolakha Hydropower Company Limited,239.4,239.4,239.4,,239.4,228.0,11.400000000000006,,10.0,2394.0,1.0,0.0,0.0,5.000000000000003,2394.0,239.4 +2026-05-21T05:15:22+00:00,2026-05-21T11:00:22+05:45,2026-05-21,11:00:22,1779340522,3,5,11,nepse_official,OPEN,2026-05-21,HFIN,Hotel Forest Inn Limited,970.0,970.0,970.0,,970.0,976.0,-6.0,,10.0,9700.0,1.0,0.0,0.0,-0.6147540983606558,9700.0,970.0 +2026-05-21T05:15:22+00:00,2026-05-21T11:00:22+05:45,2026-05-21,11:00:22,1779340522,3,5,11,nepse_official,OPEN,2026-05-21,HRL,Himalayan Reinsurance Limited,660.0,660.0,660.0,,660.0,645.0,15.0,,20.0,13200.0,2.0,0.0,0.0,2.3255813953488373,6600.0,660.0 +2026-05-21T05:15:22+00:00,2026-05-21T11:00:22+05:45,2026-05-21,11:00:22,1779340522,3,5,11,nepse_official,OPEN,2026-05-21,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,922.0,922.0,922.0,,922.0,940.0,-18.0,,10.0,9220.0,1.0,0.0,0.0,-1.9148936170212765,9220.0,922.0 +2026-05-21T05:15:22+00:00,2026-05-21T11:00:22+05:45,2026-05-21,11:00:22,1779340522,3,5,11,nepse_official,OPEN,2026-05-21,JBBL,Jyoti Bikas Bank Limited,343.9,343.9,343.9,,343.9,361.9,-18.0,,20.0,6878.0,2.0,0.0,0.0,-4.973749654600719,3439.0,343.9 +2026-05-21T05:15:22+00:00,2026-05-21T11:00:22+05:45,2026-05-21,11:00:22,1779340522,3,5,11,nepse_official,OPEN,2026-05-21,LEC,Liberty Energy Company Limited,241.0,241.0,241.0,,241.0,229.6,11.400000000000006,,10.0,2410.0,1.0,0.0,0.0,4.96515679442509,2410.0,241.0 +2026-05-21T05:15:22+00:00,2026-05-21T11:00:22+05:45,2026-05-21,11:00:22,1779340522,3,5,11,nepse_official,OPEN,2026-05-21,MERO,Mero Microfinance Bittiya Sanstha Ltd.,756.0,756.0,756.0,,756.0,720.0,36.0,,10.0,7560.0,1.0,0.0,0.0,5.0,7560.0,756.0 +2026-05-21T05:15:22+00:00,2026-05-21T11:00:22+05:45,2026-05-21,11:00:22,1779340522,3,5,11,nepse_official,OPEN,2026-05-21,MFIL,Manjushree Finance Ltd.,798.0,798.0,798.0,,798.0,809.9,-11.899999999999977,,10.0,7980.0,1.0,0.0,0.0,-1.4693171996542755,7980.0,798.0 +2026-05-21T05:15:22+00:00,2026-05-21T11:00:22+05:45,2026-05-21,11:00:22,1779340522,3,5,11,nepse_official,OPEN,2026-05-21,MHNL,Mountain Hydro Nepal Limited,290.0,290.0,290.0,,290.0,292.0,-2.0,,1168.0,338720.0,9.0,0.0,0.0,-0.684931506849315,37635.555555555555,290.0 +2026-05-21T05:15:22+00:00,2026-05-21T11:00:22+05:45,2026-05-21,11:00:22,1779340522,3,5,11,nepse_official,OPEN,2026-05-21,NBL,Nepal Bank Limited,255.6,255.6,255.6,,255.6,269.0,-13.400000000000006,,10.0,2556.0,1.0,0.0,0.0,-4.981412639405207,2556.0,255.6 +2026-05-21T05:15:22+00:00,2026-05-21T11:00:22+05:45,2026-05-21,11:00:22,1779340522,3,5,11,nepse_official,OPEN,2026-05-21,NFS,Nepal Finance Ltd.,560.0,560.0,560.0,,560.0,565.2,-5.2000000000000455,,56.0,31360.0,1.0,0.0,0.0,-0.9200283085633483,31360.0,560.0 +2026-05-21T05:15:22+00:00,2026-05-21T11:00:22+05:45,2026-05-21,11:00:22,1779340522,3,5,11,nepse_official,OPEN,2026-05-21,NHPC,National Hydro Power Company Limited,303.0,303.0,303.0,,303.0,289.9,13.100000000000023,,10.0,3030.0,1.0,0.0,0.0,4.518799586064168,3030.0,303.0 +2026-05-21T05:15:22+00:00,2026-05-21T11:00:22+05:45,2026-05-21,11:00:22,1779340522,3,5,11,nepse_official,OPEN,2026-05-21,NLIC,Nepal Life Insurance Co. Ltd.,805.3,805.3,805.3,,805.3,767.0,38.299999999999955,,10.0,8053.0,1.0,0.0,0.0,4.993481095176004,8053.0,805.3 +2026-05-21T05:15:22+00:00,2026-05-21T11:00:22+05:45,2026-05-21,11:00:22,1779340522,3,5,11,nepse_official,OPEN,2026-05-21,NMIC,Nepal Micro Insurance Company Limited,1096.2,1096.2,1096.2,,1096.2,1044.0,52.200000000000045,,10.0,10962.0,1.0,0.0,0.0,5.000000000000004,10962.0,1096.2 +2026-05-21T05:15:22+00:00,2026-05-21T11:00:22+05:45,2026-05-21,11:00:22,1779340522,3,5,11,nepse_official,OPEN,2026-05-21,NRIC,Nepal Reinsurance Company Limited,954.2,954.2,954.2,,954.2,908.8,45.40000000000009,,400.0,381680.0,4.0,0.0,0.0,4.995598591549306,95420.0,954.2 +2026-05-21T05:15:22+00:00,2026-05-21T11:00:22+05:45,2026-05-21,11:00:22,1779340522,3,5,11,nepse_official,OPEN,2026-05-21,PCIL,Palpa Cement Industries Limited,827.0,827.0,827.0,,827.0,822.0,5.0,,10.0,8270.0,1.0,0.0,0.0,0.6082725060827251,8270.0,827.0 +2026-05-21T05:15:22+00:00,2026-05-21T11:00:22+05:45,2026-05-21,11:00:22,1779340522,3,5,11,nepse_official,OPEN,2026-05-21,PPCL,Panchthar Power Compant Limited,397.9,397.9,397.9,,397.9,379.0,18.899999999999977,,10.0,3979.0,1.0,0.0,0.0,4.9868073878627905,3979.0,397.9 +2026-05-21T05:15:22+00:00,2026-05-21T11:00:22+05:45,2026-05-21,11:00:22,1779340522,3,5,11,nepse_official,OPEN,2026-05-21,RIDI,Ridi Power Company Limited,337.0,337.0,337.0,,337.0,354.1,-17.100000000000023,,10.0,3370.0,1.0,0.0,0.0,-4.829144309517091,3370.0,337.0 +2026-05-21T05:15:22+00:00,2026-05-21T11:00:22+05:45,2026-05-21,11:00:22,1779340522,3,5,11,nepse_official,OPEN,2026-05-21,SFEF,Sunrise Focused Equity Fund,10.0,10.0,10.0,,10.0,10.15,-0.15000000000000036,,100.0,1000.0,1.0,0.0,0.0,-1.4778325123152742,1000.0,10.0 +2026-05-21T05:15:22+00:00,2026-05-21T11:00:22+05:45,2026-05-21,11:00:22,1779340522,3,5,11,nepse_official,OPEN,2026-05-21,SGIC,Sanima GIC Insurance Limited,437.0,437.0,437.0,,437.0,460.0,-23.0,,1000.0,437000.0,4.0,0.0,0.0,-5.0,109250.0,437.0 +2026-05-21T05:15:22+00:00,2026-05-21T11:00:22+05:45,2026-05-21,11:00:22,1779340522,3,5,11,nepse_official,OPEN,2026-05-21,SHEL,Singati Hydro Energy Limited,317.0,317.0,317.0,,317.0,317.0,0.0,,65.0,20605.0,1.0,0.0,0.0,0.0,20605.0,317.0 +2026-05-21T05:15:22+00:00,2026-05-21T11:00:22+05:45,2026-05-21,11:00:22,1779340522,3,5,11,nepse_official,OPEN,2026-05-21,SHIVM,SHIVAM CEMENTS LTD,708.0,708.0,708.0,,708.0,688.0,20.0,,50.0,35400.0,1.0,0.0,0.0,2.9069767441860463,35400.0,708.0 +2026-05-21T05:15:22+00:00,2026-05-21T11:00:22+05:45,2026-05-21,11:00:22,1779340522,3,5,11,nepse_official,OPEN,2026-05-21,SHPC,Sanima Mai Hydropower Ltd.,525.0,525.0,525.0,,525.0,520.2,4.7999999999999545,,108.0,56700.0,2.0,0.0,0.0,0.9227220299884572,28350.0,525.0 +2026-05-21T05:15:22+00:00,2026-05-21T11:00:22+05:45,2026-05-21,11:00:22,1779340522,3,5,11,nepse_official,OPEN,2026-05-21,SKHL,Super Khudi Hydropower Limited,904.0,904.0,904.0,,904.0,904.0,0.0,,10.0,9040.0,1.0,0.0,0.0,0.0,9040.0,904.0 +2026-05-21T05:15:22+00:00,2026-05-21T11:00:22+05:45,2026-05-21,11:00:22,1779340522,3,5,11,nepse_official,OPEN,2026-05-21,SMJC,Sagarmatha Jalabidhyut Company Limited,464.4,464.4,464.4,,464.4,488.8,-24.400000000000034,,10.0,4644.0,1.0,0.0,0.0,-4.991816693944361,4644.0,464.4 +2026-05-21T05:15:22+00:00,2026-05-21T11:00:22+05:45,2026-05-21,11:00:22,1779340522,3,5,11,nepse_official,OPEN,2026-05-21,SOHL,Solu Hydropower Limited,695.0,695.0,695.0,,695.0,691.0,4.0,,10.0,6950.0,1.0,0.0,0.0,0.5788712011577424,6950.0,695.0 +2026-05-21T05:15:22+00:00,2026-05-21T11:00:22+05:45,2026-05-21,11:00:22,1779340522,3,5,11,nepse_official,OPEN,2026-05-21,SPDL,Synergy Power Development Ltd.,429.9,429.9,429.9,,429.9,409.5,20.399999999999977,,10.0,4299.0,1.0,0.0,0.0,4.981684981684976,4299.0,429.9 +2026-05-21T05:15:22+00:00,2026-05-21T11:00:22+05:45,2026-05-21,11:00:22,1779340522,3,5,11,nepse_official,OPEN,2026-05-21,SPHL,Sayapatri Hydropower Limited,492.0,492.0,492.0,,492.0,517.0,-25.0,,10.0,4920.0,1.0,0.0,0.0,-4.835589941972921,4920.0,492.0 +2026-05-21T05:15:22+00:00,2026-05-21T11:00:22+05:45,2026-05-21,11:00:22,1779340522,3,5,11,nepse_official,OPEN,2026-05-21,TSHL,Three Star Hydropower Limited,550.0,550.0,550.0,,550.0,549.0,1.0,,50.0,27500.0,1.0,0.0,0.0,0.18214936247723132,27500.0,550.0 +2026-05-21T05:15:22+00:00,2026-05-21T11:00:22+05:45,2026-05-21,11:00:22,1779340522,3,5,11,nepse_official,OPEN,2026-05-21,UAIL,United Ajod Insurance Limited,425.3,425.3,425.3,,425.3,445.8,-20.5,,150.0,63795.0,1.0,0.0,0.0,-4.598474652310453,63795.0,425.3 +2026-05-21T05:15:22+00:00,2026-05-21T11:00:22+05:45,2026-05-21,11:00:22,1779340522,3,5,11,nepse_official,OPEN,2026-05-21,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2850.0,2850.0,2850.0,,2850.0,2912.0,-62.0,,10.0,28500.0,1.0,0.0,0.0,-2.129120879120879,28500.0,2850.0 +2026-05-21T05:15:22+00:00,2026-05-21T11:00:22+05:45,2026-05-21,11:00:22,1779340522,3,5,11,nepse_official,OPEN,2026-05-21,ULHC,Upper Lohore Khola Hydropower Company Limited,533.2,533.2,533.2,,533.2,561.2,-28.0,,1460.0,778472.0,7.0,0.0,0.0,-4.989308624376336,111210.28571428571,533.2 +2026-05-21T05:15:22+00:00,2026-05-21T11:00:22+05:45,2026-05-21,11:00:22,1779340522,3,5,11,nepse_official,OPEN,2026-05-21,UMHL,United Modi Hydropower Ltd.,580.0,580.0,580.0,,580.0,564.0,16.0,,20.0,11600.0,1.0,0.0,0.0,2.8368794326241136,11600.0,580.0 +2026-05-21T05:15:22+00:00,2026-05-21T11:00:22+05:45,2026-05-21,11:00:22,1779340522,3,5,11,nepse_official,OPEN,2026-05-21,UNHPL,Union Hydropower Limited,456.7,456.7,456.7,,456.7,435.0,21.69999999999999,,20.0,9134.0,2.0,0.0,0.0,4.9885057471264345,4567.0,456.7 +2026-05-21T05:15:22+00:00,2026-05-21T11:00:22+05:45,2026-05-21,11:00:22,1779340522,3,5,11,nepse_official,OPEN,2026-05-21,UPCL,UNIVERSAL POWER COMPANY LTD,389.0,389.0,389.0,,389.0,370.5,18.5,,10.0,3890.0,1.0,0.0,0.0,4.993252361673414,3890.0,389.0 From 55ae28932e2e8b32bd8430833144f799a26cfb2b Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Thu, 21 May 2026 05:45:28 +0000 Subject: [PATCH 2/9] Update market data (2026-05-21 11:30:18 NPT) [run:26207914745-1] --- .../2026/05/market_summary_2026-05-21.csv | 1 + data/nepse/2026/05/today_price_2026-05-21.csv | 262 ++++++++++++++++++ 2 files changed, 263 insertions(+) diff --git a/data/nepse/2026/05/market_summary_2026-05-21.csv b/data/nepse/2026/05/market_summary_2026-05-21.csv index c635869..892cf9b 100644 --- a/data/nepse/2026/05/market_summary_2026-05-21.csv +++ b/data/nepse/2026/05/market_summary_2026-05-21.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 2026-05-21T05:15:22+00:00,2026-05-21T11:00:22+05:45,2026-05-21,11:00:22,1779340522,3,5,11,OPEN,,,,,,,,,, +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,OPEN,,,,,,,,,, diff --git a/data/nepse/2026/05/today_price_2026-05-21.csv b/data/nepse/2026/05/today_price_2026-05-21.csv index e365c45..c076135 100644 --- a/data/nepse/2026/05/today_price_2026-05-21.csv +++ b/data/nepse/2026/05/today_price_2026-05-21.csv @@ -53,3 +53,265 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-05-21T05:15:22+00:00,2026-05-21T11:00:22+05:45,2026-05-21,11:00:22,1779340522,3,5,11,nepse_official,OPEN,2026-05-21,UMHL,United Modi Hydropower Ltd.,580.0,580.0,580.0,,580.0,564.0,16.0,,20.0,11600.0,1.0,0.0,0.0,2.8368794326241136,11600.0,580.0 2026-05-21T05:15:22+00:00,2026-05-21T11:00:22+05:45,2026-05-21,11:00:22,1779340522,3,5,11,nepse_official,OPEN,2026-05-21,UNHPL,Union Hydropower Limited,456.7,456.7,456.7,,456.7,435.0,21.69999999999999,,20.0,9134.0,2.0,0.0,0.0,4.9885057471264345,4567.0,456.7 2026-05-21T05:15:22+00:00,2026-05-21T11:00:22+05:45,2026-05-21,11:00:22,1779340522,3,5,11,nepse_official,OPEN,2026-05-21,UPCL,UNIVERSAL POWER COMPANY LTD,389.0,389.0,389.0,,389.0,370.5,18.5,,10.0,3890.0,1.0,0.0,0.0,4.993252361673414,3890.0,389.0 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,950.0,950.0,950.0,,950.0,956.0,-6.0,,13.0,12350.0,1.0,0.0,0.0,-0.6276150627615062,12350.0,950.0 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,ADBL,Agricultural Development Bank Limited,314.0,314.0,313.0,,313.0,313.8,-0.8000000000000114,,388.0,121781.5,9.0,1.0,0.3184713375796179,-0.2549394518801821,13531.277777777777,313.86984536082474 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,AHL,Asian Hydropower Limited,496.0,520.0,496.0,,516.3,503.0,13.299999999999955,,1250.0,634174.0,17.0,24.0,4.838709677419355,2.64413518886679,37304.35294117647,507.3392 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,AHPC,Arun Valley Hydropower Development Co. Ltd.,284.6,284.8,283.0,,284.5,282.0,2.5,,4281.0,1213219.5,16.0,1.8000000000000114,0.6324666198172914,0.8865248226950355,75826.21875,283.39628591450594 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,387.3,387.3,365.0,,370.0,368.9,1.1000000000000227,,41592.0,15354487.0,79.0,22.30000000000001,5.75781048282985,0.2981837896448964,194360.59493670886,369.16923927678397 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,AKPL,Arun Kabeli Power Ltd.,258.4,274.0,258.4,,272.3,272.0,0.30000000000001137,,2464.0,670445.5,19.0,15.600000000000023,6.037151702786387,0.11029411764706301,35286.60526315789,272.096387987013 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1090.0,1122.0,1090.0,,1115.0,1114.4,0.599999999999909,,55.0,60745.0,5.0,32.0,2.9357798165137616,0.0538406317300708,12149.0,1104.4545454545455 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,ALICL,Asian Life Insurance Co. Limited,455.0,455.0,455.0,,455.0,454.5,0.5,,291.0,132405.0,2.0,0.0,0.0,0.11001100110011,66202.5,455.0 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,6352.3,6352.3,6352.3,,6352.3,6049.9,302.40000000000055,,10.0,63523.0,1.0,0.0,0.0,4.998429726111184,63523.0,6352.3 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,API,Api Power Company Ltd.,355.0,360.0,354.0,,355.0,355.0,0.0,,38914.0,13852461.6,168.0,6.0,1.6901408450704223,0.0,82455.12857142856,355.9762964485789 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1150.0,1154.0,1138.1,,1154.0,1150.0,4.0,,902.0,1029620.3,12.0,15.900000000000091,1.3826086956521817,0.34782608695652173,85801.69166666667,1141.4859201773836 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,BANDIPUR,Bandipur Cablecar and Tourism Limited,860.0,874.4,851.0,,868.0,849.0,19.0,,20556.0,17759278.7,315.0,23.399999999999977,2.720930232558137,2.237926972909305,56378.66253968254,863.9462298112472 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,BARUN,Barun Hydropower Co. Ltd.,353.9,353.9,347.5,,348.0,349.6,-1.6000000000000227,,2690.0,936405.0,14.0,6.399999999999977,1.8084204577564222,-0.4576659038901667,66886.07142857143,348.1059479553903 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,BBC,Bishal Bazar Company Limited,4850.0,4949.0,4801.0,,4848.0,4820.0,28.0,,51.0,248120.0,5.0,148.0,3.0515463917525776,0.5809128630705395,49624.0,4865.098039215686 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,BEDC,Bhugol Energy Development Company Limited,375.5,377.0,373.0,,373.1,375.0,-1.8999999999999773,,4690.0,1756936.5,28.0,4.0,1.0652463382157125,-0.5066666666666606,62747.732142857145,374.6133262260128 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,BFC,Best Finance Company Ltd.,458.0,465.5,458.0,,460.0,458.0,2.0,,238.0,109479.0,3.0,7.5,1.6375545851528384,0.43668122270742354,36493.0,459.9957983193277 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,BGWT,Bhagawati Hydropower Development Company Limited,642.0,655.0,642.0,,655.0,656.8,-1.7999999999999545,,44.0,28464.0,3.0,13.0,2.0249221183800623,-0.2740560292326362,9488.0,646.9090909090909 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,BHCL,Bikash Hydropower Company Limited,547.0,558.9,543.0,,544.0,547.0,-3.0,,3761.0,2059859.8,53.0,15.899999999999977,2.906764168190124,-0.5484460694698354,38865.27924528302,547.6893911193831 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,BHDC,Bindhyabasini Hydropower Development Company Limited,470.0,473.8,463.0,,464.0,467.0,-3.0,,383.0,178558.0,10.0,10.800000000000011,2.2978723404255343,-0.6423982869379015,17855.8,466.2088772845953 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,BHL,Balephi Hydropower Limited,238.0,238.0,224.1,,226.0,226.8,-0.8000000000000114,,8745.0,1985364.5,47.0,13.900000000000006,5.840336134453784,-0.35273368606702443,42241.79787234042,227.02853058890796 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,BHPL,Barahi Hydropower Public Limited,561.7,561.7,522.0,,537.0,535.0,2.0,,3110.0,1664872.0,16.0,39.700000000000045,7.0678298023856225,0.3738317757009346,104054.5,535.328617363344 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,BJHL,Bhujung Hydropower Limited,955.0,956.0,940.0,,940.0,940.0,0.0,,490.0,462080.5,22.0,16.0,1.6753926701570683,0.0,21003.659090909092,943.0214285714286 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,331.0,334.9,331.0,,334.9,332.0,2.8999999999999773,,500.0,166502.0,3.0,3.8999999999999773,1.1782477341389659,0.8734939759036076,55500.666666666664,333.004 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,BPCL,Butwal Power Company Limited,740.2,740.2,700.0,,701.0,705.0,-4.0,,525.0,370069.0,14.0,40.200000000000045,5.430964604161043,-0.5673758865248227,26433.5,704.8933333333333 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,BUNGAL,Bungal Hydro Limited,682.8,682.8,661.0,,678.5,682.8,-4.2999999999999545,,10345.0,7014961.3,121.0,21.799999999999955,3.192735793790269,-0.6297598125366073,57974.8867768595,678.1016239729338 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,920.0,924.0,918.0,,924.0,918.0,6.0,,1052.0,967000.0,12.0,6.0,0.6521739130434783,0.6535947712418301,80583.33333333333,919.2015209125475 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,CBLD88,Civil Bank Debenture 2088,1185.0,1185.0,1185.0,,1185.0,1182.3,2.7000000000000455,,25.0,29625.0,1.0,0.0,0.0,0.22836843440751461,29625.0,1185.0 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,CFCL,Central Finance Co. Ltd.,526.9,526.9,496.0,,496.0,501.9,-5.899999999999977,,230.0,114540.0,5.0,30.899999999999977,5.864490415638637,-1.17553297469615,22908.0,498.0 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,CGH,Chandragiri Hills Limited,796.0,808.0,796.0,,803.0,803.8,-0.7999999999999545,,291.0,234216.0,6.0,12.0,1.507537688442211,-0.09952724558347283,39036.0,804.8659793814433 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,CHCL,Chilime Hydropower Company Limited,480.0,482.0,476.0,,481.9,480.0,1.8999999999999773,,4650.0,2226797.5,33.0,6.0,1.25,0.3958333333333286,67478.71212121213,478.8811827956989 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,CHDC,CEDB Holdings Limited,2299.9,2299.9,2290.1,,2295.0,2285.9,9.099999999999909,,579.0,1328018.4,10.0,9.800000000000182,0.42610548284708827,0.3980926549717796,132801.84,2293.641450777202 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,CHL,Chhyangdi Hydropower Ltd.,292.0,294.0,292.0,,293.0,292.9,0.10000000000002274,,3384.0,992393.0,14.0,2.0,0.684931506849315,0.03414134516900742,70885.21428571429,293.2603427895981 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,CIT,Citizen Investment Trust,1770.0,1774.0,1755.0,,1760.1,1770.0,-9.900000000000091,,352.0,620478.5,15.0,19.0,1.0734463276836157,-0.5593220338983103,41365.23333333333,1762.7230113636363 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,CITY,City Hotel Limited,409.1,409.1,382.0,,387.8,389.7,-1.8999999999999773,,5838.0,2251930.0,43.0,27.100000000000023,6.624297237839165,-0.4875545291249621,52370.46511627907,385.7365536142515 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,CLI,Citizen Life Insurance Company Limited,452.2,454.0,452.2,,454.0,454.5,-0.5,,114.0,51648.4,9.0,1.8000000000000114,0.39805395842547797,-0.11001100110011,5738.711111111112,453.05614035087723 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,CMF2,CITIZENS MUTUAL FUND 2,9.72,9.72,9.72,,9.72,9.96,-0.2400000000000002,,1850.0,17982.0,1.0,0.0,0.0,-2.4096385542168695,17982.0,9.72 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,CORBL,Corporate Development Bank Limited,1897.0,2070.0,1897.0,,2019.0,1995.0,24.0,,3089.0,6253881.0,60.0,173.0,9.11966262519768,1.2030075187969926,104231.35,2024.5649077371318 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,CREST,Crest Micro Life Insurance Limited,1150.0,1179.0,1150.0,,1156.1,1149.9,6.199999999999818,,1571.0,1819481.5,29.0,29.0,2.5217391304347827,0.5391773197669204,62740.74137931035,1158.1677275620623 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,CSY,Citizens Santulit Yojana,9.06,9.15,9.06,,9.1,9.3,-0.20000000000000107,,1600.0,14551.0,8.0,0.08999999999999986,0.9933774834437069,-2.1505376344086136,1818.875,9.094375 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1491.0,1514.9,1451.0,,1451.0,1491.9,-40.90000000000009,,67.0,99493.0,4.0,63.90000000000009,4.285714285714292,-2.7414706079496005,24873.25,1484.9701492537313 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,CZBIL,Citizens Bank International Limited,195.2,211.9,195.2,,205.3,205.4,-0.09999999999999432,,807.0,166581.7,14.0,16.700000000000017,8.555327868852467,-0.04868549172346364,11898.692857142858,206.4209417596035 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,860.0,860.0,860.0,,860.0,860.0,0.0,,10.0,8600.0,1.0,0.0,0.0,0.0,8600.0,860.0 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,DHEL,Daramkhola Hydro Energy Limited,641.0,648.9,634.0,,636.0,642.9,-6.899999999999977,,1113.0,708136.4,24.0,14.899999999999977,2.324492979719185,-1.0732617825478268,29505.683333333334,636.2411500449236 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,DHPL,Dibyashwori Hydropower Ltd.,303.5,303.5,303.5,,303.5,303.8,-0.30000000000001137,,10.0,3035.0,1.0,0.0,0.0,-0.09874917709019465,3035.0,303.5 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,DOLTI,Dolti Power Company Limited,331.0,361.0,331.0,,355.7,348.0,7.699999999999989,,6502.0,2296271.5,43.0,30.0,9.06344410876133,2.2126436781609162,53401.66279069767,353.1638726545678 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,DORDI,Dordi Khola Jal Bidyut Company Limited,278.0,278.0,275.5,,277.8,278.0,-0.19999999999998863,,200.0,55311.0,6.0,2.5,0.8992805755395683,-0.07194244604316138,9218.5,276.555 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,EBL,Everest Bank Limited,708.0,713.0,707.0,,710.0,707.1,2.8999999999999773,,3204.0,2270437.5,20.0,6.0,0.847457627118644,0.41012586621411073,113521.875,708.6259363295881 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,EDBL,Excel Development Bank Ltd.,582.0,582.0,582.0,,582.0,582.0,0.0,,21.0,12222.0,1.0,0.0,0.0,0.0,12222.0,582.0 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,EHPL,Eastern Hydropower Limited,375.0,397.7,375.0,,393.0,392.9,0.10000000000002274,,559.0,218776.4,19.0,22.69999999999999,6.05333333333333,0.025451768897944198,11514.547368421052,391.3710196779964 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,ENL,Emerging Nepal Limited,939.0,939.0,885.0,,885.0,895.0,-10.0,,30.0,27349.0,3.0,54.0,5.7507987220447285,-1.1173184357541899,9116.333333333334,911.6333333333333 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,807.0,807.0,805.0,,805.0,804.0,1.0,,70.0,56410.0,2.0,2.0,0.24783147459727387,0.12437810945273632,28205.0,805.8571428571429 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,1064.0,1069.9,1064.0,,1069.9,1053.0,16.90000000000009,,145.0,154935.0,6.0,5.900000000000091,0.5545112781954973,1.6049382716049472,25822.5,1068.5172413793102 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,GBBL,Garima Bikas Bank Limited,434.0,434.0,422.0,,424.0,422.0,2.0,,415.0,176408.0,7.0,12.0,2.7649769585253456,0.47393364928909953,25201.14285714286,425.07951807228915 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,GBIME,Global IME Bank Limited,240.0,240.8,236.0,,237.0,237.3,-0.30000000000001137,,1408.0,335383.6,21.0,4.800000000000011,2.000000000000005,-0.1264222503160604,15970.647619047619,238.19857954545452 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,791.0,791.0,789.9,,789.9,777.0,12.899999999999977,,20.0,15809.0,2.0,1.1000000000000227,0.13906447534766406,1.6602316602316574,7904.5,790.45 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,GCIL,Ghorahi Cement Industry Limited,419.4,425.0,419.4,,421.0,422.9,-1.8999999999999773,,539.0,227584.8,20.0,5.600000000000023,1.3352408202193664,-0.4492787893118887,11379.24,422.2352504638219 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,GFCL,Goodwill Finance Limited,644.5,644.5,644.5,,644.5,628.0,16.5,,20.0,12890.0,1.0,0.0,0.0,2.627388535031847,12890.0,644.5 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,GHL,Ghalemdi Hydro Limited,243.0,243.5,241.0,,241.0,241.0,0.0,,2673.0,648319.0,12.0,2.5,1.02880658436214,0.0,54026.583333333336,242.54358398802844 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,GIBF1,Global IME Balanced Fund-1,10.6,10.61,10.6,,10.61,10.77,-0.16000000000000014,,200.0,2121.0,2.0,0.009999999999999787,0.09433962264150743,-1.4856081708449411,1060.5,10.605 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1096.1,1096.1,1096.0,,1096.0,1115.0,-19.0,,52.0,56993.0,3.0,0.09999999999990905,0.009123255177439015,-1.7040358744394617,18997.666666666668,1096.0192307692307 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,GLH,GreenLife Hydropower Limited,271.0,271.0,270.5,,271.0,271.0,0.0,,830.0,224785.0,8.0,0.5,0.18450184501845018,0.0,28098.125,270.82530120481925 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,465.0,465.0,465.0,,465.0,464.9,0.10000000000002274,,10.0,4650.0,1.0,0.0,0.0,0.021510002151005105,4650.0,465.0 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,GRDBL,Green Development Bank Ltd.,1037.9,1164.0,1037.9,,1100.0,1084.0,16.0,,10889.0,12044353.0,108.0,126.09999999999991,12.149532710280365,1.4760147601476015,111521.78703703704,1106.1027642575075 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,GSY,Garima Samriddhi Yojana,9.62,9.62,9.62,,9.62,9.9,-0.28000000000000114,,200.0,1924.0,2.0,0.0,0.0,-2.8282828282828394,962.0,9.62 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,GUFL,Gurkhas Finance Ltd.,540.0,540.0,529.0,,529.0,533.0,-4.0,,430.0,229980.0,3.0,11.0,2.037037037037037,-0.7504690431519699,76660.0,534.8372093023256 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,GVL,Green Ventures Limited,492.0,496.0,492.0,,492.3,492.5,-0.19999999999998863,,378.0,186515.0,15.0,4.0,0.8130081300813009,-0.04060913705583525,12434.333333333334,493.4259259259259 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,HATHY,Hathway Investment Nepal Limited,814.0,814.0,811.0,,812.0,802.9,9.100000000000023,,222.0,180566.0,6.0,3.0,0.36855036855036855,1.1333914559721041,30094.333333333332,813.3603603603603 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,HBL,Himalayan Bank Limited,203.6,204.8,203.0,,203.8,203.5,0.30000000000001137,,1682.0,342728.9,56.0,1.8000000000000114,0.8840864440078642,0.14742014742015302,6120.158928571429,203.76272294887042 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,HDHPC,Himal Dolakha Hydropower Company Limited,239.4,239.4,226.9,,228.3,228.0,0.30000000000001137,,57527.0,13176670.2,169.0,12.5,5.221386800334169,0.13157894736842604,77968.46272189349,229.05192692127173 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,HDL,Himalayan Distillery Limited,1162.0,1171.0,1160.0,,1165.0,1161.0,4.0,,1385.0,1610336.6,29.0,11.0,0.9466437177280551,0.34453057708871665,55528.848275862074,1162.6979061371842 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,HEI,Himalayan Everest Insurance Limited,532.0,537.0,532.0,,537.0,530.9,6.100000000000023,,281.0,149842.0,5.0,5.0,0.9398496240601504,1.1489922772650258,29968.4,533.2455516014235 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,HFIN,Hotel Forest Inn Limited,970.0,985.0,970.0,,980.2,976.0,4.2000000000000455,,4425.0,4336460.8,83.0,15.0,1.5463917525773196,0.43032786885246366,52246.5156626506,979.9911412429378 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,HHL,Himalayan Hydropower Limited,372.1,372.4,372.1,,372.4,373.3,-0.9000000000000341,,20.0,7445.0,2.0,0.2999999999999545,0.08062348830958198,-0.24109295472810985,3722.5,372.25 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,HIDCL,Hydorelectricity Investment and Development Company Ltd,272.0,274.0,270.0,,271.0,272.0,-1.0,,3004.0,815085.1,25.0,4.0,1.4705882352941175,-0.3676470588235294,32603.404,271.33325565912116 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,205.0,209.0,205.0,,207.1,207.0,0.09999999999999432,,4258.0,883798.0,21.0,4.0,1.951219512195122,0.04830917874395861,42085.619047619046,207.56176608736496 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,894.0,894.0,894.0,,894.0,894.0,0.0,,5.0,4365.0,1.0,0.0,0.0,0.0,4365.0,873.0 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,HLI,Himalayan Life Insurance Limited,341.0,342.5,339.1,,340.1,340.5,-0.39999999999997726,,2444.0,833656.7,24.0,3.3999999999999773,0.9970674486803452,-0.11747430249632225,34735.69583333333,341.1033960720131 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,HPPL,Himalayan Power Partner Ltd.,380.2,381.0,380.2,,380.7,381.0,-0.30000000000001137,,790.0,300628.0,5.0,0.8000000000000114,0.21041557075223866,-0.07874015748031794,60125.6,380.5417721518987 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,HRL,Himalayan Reinsurance Limited,660.0,660.0,631.09,,646.0,645.0,1.0,,6863.0,4440379.9,86.0,28.909999999999968,4.3803030303030255,0.15503875968992248,51632.32441860466,647.0027538977124 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,HURJA,Himalaya Urja Bikas Company Limited,254.7,258.0,254.6,,258.0,257.0,1.0,,14685.0,3782102.0,27.0,3.4000000000000057,1.334903808402044,0.38910505836575876,140077.85185185185,257.5486550902281 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,ICFC,ICFC Finance Limited,635.0,635.0,627.0,,627.0,627.8,-0.7999999999999545,,1522.0,958414.0,7.0,8.0,1.2598425196850394,-0.1274291175533537,136916.2857142857,629.7069645203679 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,IHL,Ingwa Hydropower Limited,440.9,440.9,421.0,,425.3,428.9,-3.599999999999966,,2086.0,888278.5,15.0,19.899999999999977,4.513495123610791,-0.8393564933550866,59218.566666666666,425.82861936720997 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,922.0,945.0,922.0,,945.0,940.0,5.0,,21.0,19615.0,2.0,23.0,2.4945770065075923,0.5319148936170213,9807.5,934.047619047619 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,ILI,IME Life Insurance Company Limited,439.0,440.0,437.0,,437.0,439.0,-2.0,,951.0,416310.0,17.0,3.0,0.683371298405467,-0.45558086560364464,24488.823529411766,437.7602523659306 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,JBBL,Jyoti Bikas Bank Limited,343.9,361.0,343.9,,360.6,361.9,-1.2999999999999545,,1188.0,427839.6,9.0,17.100000000000023,4.972375690607741,-0.3592152528322616,47537.73333333333,360.1343434343434 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1307.0,1309.0,1307.0,,1307.0,1306.1,0.900000000000091,,126.0,164776.0,6.0,2.0,0.1530221882172915,0.0689074343465348,27462.666666666668,1307.7460317460318 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,JFL,Janaki Finance Company Limited,414.9,414.9,414.9,,414.9,411.0,3.8999999999999773,,10.0,4149.0,1.0,0.0,0.0,0.9489051094890455,4149.0,414.9 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,JHAPA,Jhapa Energy Limited,1483.2,1550.0,1441.0,,1528.0,1529.0,-1.0,,460.0,693538.8,30.0,109.0,7.348975188781013,-0.06540222367560497,23117.960000000003,1507.693043478261 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,JOSHI,Joshi Hydropower Development Company Ltd,287.0,287.0,286.5,,286.5,283.5,3.0,,1120.0,321380.0,6.0,0.5,0.17421602787456447,1.0582010582010581,53563.333333333336,286.94642857142856 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1100.0,1100.0,1100.0,,1100.0,1100.0,0.0,,5.0,5350.0,1.0,0.0,0.0,0.0,5350.0,1070.0 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,KBL,Kumari Bank Limited,220.0,220.7,218.7,,220.0,219.6,0.4000000000000057,,12810.0,2813530.1,61.0,2.0,0.9090909090909091,0.18214936247723393,46123.44426229508,219.63544886807182 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,KBSH,Kutheli Bukhari Small Hydropower Limited,1545.0,1545.0,1545.0,,1545.0,1500.0,45.0,,339.0,523755.0,5.0,0.0,0.0,3.0,104751.0,1545.0 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,KDBY,Kumari Dhanabriddhi Yojana,11.25,11.3,11.25,,11.3,11.58,-0.27999999999999936,,400.0,4515.0,3.0,0.05000000000000071,0.44444444444445075,-2.417962003454226,1505.0,11.2875 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,KDL,Kalinchowk Darshan Limited,823.0,830.1,823.0,,830.1,824.0,6.100000000000023,,20.0,16531.0,2.0,7.100000000000023,0.8626974483596626,0.7402912621359251,8265.5,826.55 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,KKHC,Khanikhola Hydropower Co. Ltd.,260.0,264.8,260.0,,262.4,260.0,2.3999999999999773,,822.0,215950.4,12.0,4.800000000000011,1.8461538461538505,0.9230769230769144,17995.866666666665,262.71338199513383 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,869.5,869.5,855.5,,855.5,860.2,-4.7000000000000455,,20.0,17250.0,2.0,14.0,1.6101207590569295,-0.5463845617298355,8625.0,862.5 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,KSBBL,Kamana Sewa Bikas Bank Limited,486.9,486.9,486.9,,486.9,486.0,0.8999999999999773,,10.0,4869.0,1.0,0.0,0.0,0.1851851851851805,4869.0,486.9 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,KSY,Kumari Sabal Yojana,9.7,9.7,9.7,,9.7,9.79,-0.08999999999999986,,100.0,970.0,1.0,0.0,0.0,-0.9193054136874348,970.0,9.7 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,LBBL,Lumbini Bikas Bank Ltd.,492.0,492.3,492.0,,492.0,491.0,1.0,,1290.0,634797.0,8.0,0.30000000000001137,0.06097560975609987,0.20366598778004072,79349.625,492.0906976744186 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,LEC,Liberty Energy Company Limited,241.0,241.0,227.7,,229.0,229.6,-0.5999999999999943,,9895.0,2267788.2,43.0,13.300000000000011,5.518672199170129,-0.26132404181184427,52739.260465116284,229.18526528549774 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,LICN,Life Insurance Corporation (Nepal) Limited,825.0,825.0,825.0,,825.0,818.0,7.0,,100.0,82500.0,1.0,0.0,0.0,0.8557457212713936,82500.0,825.0 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,LSL,Laxmi Sunrise Bank Limited,226.5,226.5,224.2,,225.8,226.7,-0.8999999999999773,,1953.0,440053.0,20.0,2.3000000000000114,1.0154525386313515,-0.3970004411115912,22002.65,225.3215565796211 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,LUK,Laxmi Unnati Kosh,9.95,9.95,9.95,,9.95,10.0,-0.05000000000000071,,100.0,995.0,1.0,0.0,0.0,-0.5000000000000071,995.0,9.95 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,MABEL,Mabilung Energy Limited,728.0,728.0,702.0,,713.0,716.0,-3.0,,5573.0,3956929.7,54.0,26.0,3.571428571428571,-0.41899441340782123,73276.47592592593,710.0178898259466 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,MAKAR,Makar Jitumaya Suri Hydropower Limited,510.0,515.0,502.3,,502.4,510.0,-7.600000000000023,,580.0,293974.0,12.0,12.699999999999989,2.4901960784313704,-1.490196078431377,24497.833333333332,506.85172413793106 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,MANDU,Mandu Hydropower Limited,803.0,803.0,803.0,,803.0,813.1,-10.100000000000023,,10.0,8030.0,1.0,0.0,0.0,-1.242159635961139,8030.0,803.0 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,880.0,880.0,880.0,,880.0,885.0,-5.0,,10.0,8800.0,1.0,0.0,0.0,-0.5649717514124294,8800.0,880.0 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,284.1,284.1,281.2,,283.0,284.1,-1.1000000000000227,,500.0,141614.0,8.0,2.900000000000034,1.0207673354452778,-0.3871876099964881,17701.75,283.228 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,MBL,Machhapuchhre Bank Limited,252.0,252.0,252.0,,252.0,254.0,-2.0,,10.0,2520.0,1.0,0.0,0.0,-0.7874015748031495,2520.0,252.0 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,MBLEF,MBL Equity Fund,9.93,9.93,9.93,,9.93,10.2,-0.2699999999999996,,600.0,5958.0,1.0,0.0,0.0,-2.6470588235294077,5958.0,9.93 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,MCHL,Menchhiyam Hydropower Limited,321.3,323.8,312.3,,323.5,321.3,2.1999999999999886,,2480.0,797395.0,13.0,11.5,3.5792094615624026,0.6847183317771517,61338.07692307692,321.53024193548384 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,MDB,Miteri Development Bank Limited,610.0,610.0,606.0,,606.0,602.0,4.0,,1081.0,659086.0,4.0,4.0,0.6557377049180327,0.6644518272425249,164771.5,609.7002775208141 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,MEHL,Manakamana Engineering Hydropower Limited,384.0,398.0,384.0,,387.0,384.0,3.0,,550.0,213775.0,8.0,14.0,3.6458333333333335,0.78125,26721.875,388.6818181818182 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,MEL,Modi Energy Limited,237.7,239.0,237.7,,238.0,237.6,0.4000000000000057,,770.0,183287.0,8.0,1.3000000000000114,0.5469078670593233,0.16835016835017075,22910.875,238.03506493506492 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,MEN,Mountain Energy Nepal Limited,613.0,613.0,612.0,,612.1,612.0,0.10000000000002274,,1023.0,626227.4,13.0,1.0,0.1631321370309951,0.01633986928104947,48171.338461538464,612.1479960899316 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,MERO,Mero Microfinance Bittiya Sanstha Ltd.,756.0,756.0,712.1,,712.1,720.0,-7.899999999999977,,70.0,51351.0,3.0,43.89999999999998,5.806878306878304,-1.097222222222219,17117.0,733.5857142857143 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,MFIL,Manjushree Finance Ltd.,798.0,820.0,780.1,,804.9,809.9,-5.0,,58434.0,46153263.5,63.0,39.89999999999998,4.9999999999999964,-0.6173601679219657,732591.4841269841,789.8357719820652 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,MFLD85,9.5% Manjushree Finance Limited Debenture 2085,1135.0,1135.0,1135.0,,1135.0,1135.0,0.0,,9.0,10521.0,1.0,0.0,0.0,0.0,10521.0,1169.0 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,MHCL,Molung Hydropower Company Limited,343.7,351.7,343.7,,351.7,354.0,-2.3000000000000114,,154.0,53870.0,4.0,8.0,2.3276112889147513,-0.649717514124297,13467.5,349.8051948051948 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,MHL,Mandakini Hydropower Limited,497.0,497.0,496.0,,496.0,501.0,-5.0,,210.0,104360.0,2.0,1.0,0.2012072434607646,-0.998003992015968,52180.0,496.95238095238096 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,MHNL,Mountain Hydro Nepal Limited,290.0,290.0,268.5,,275.0,292.0,-17.0,,5685.0,1573790.0,30.0,21.5,7.413793103448276,-5.821917808219178,52459.666666666664,276.8320140721196 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,MKCL,Muktinath Krishi Company Limited,1297.0,1300.0,1297.0,,1300.0,1295.0,5.0,,60.0,77850.0,3.0,3.0,0.2313030069390902,0.3861003861003861,25950.0,1297.5 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,MKHC,Maya Khola Hydropower Company Limited,317.5,321.0,317.5,,319.1,320.0,-0.8999999999999773,,490.0,156475.0,7.0,3.5,1.1023622047244095,-0.2812499999999929,22353.571428571428,319.33673469387753 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,MKHL,Mai Khola Hydropower Limited,556.2,556.2,539.0,,541.0,540.0,1.0,,707.0,383095.0,13.0,17.200000000000045,3.0924128011506733,0.1851851851851852,29468.846153846152,541.8599717114569 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,MLBL,Mahalaxmi Bikas Bank Ltd.,368.0,368.0,368.0,,368.0,368.0,0.0,,64.0,23552.0,2.0,0.0,0.0,0.0,11776.0,368.0 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1277.0,1277.0,1277.0,,1277.0,1277.0,0.0,,10.0,12770.0,1.0,0.0,0.0,0.0,12770.0,1277.0 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1775.0,1775.0,1775.0,,1775.0,1775.0,0.0,,44.0,78031.0,3.0,0.0,0.0,0.0,26010.333333333332,1773.4318181818182 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,MMF1,Mega Mutual Fund -1,9.32,9.59,9.32,,9.59,9.32,0.2699999999999996,,2700.0,25199.0,6.0,0.2699999999999996,2.8969957081545017,2.8969957081545017,4199.833333333333,9.332962962962963 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,516.0,516.0,500.6,,500.6,503.3,-2.6999999999999886,,20.0,10166.0,2.0,15.399999999999977,2.9844961240310033,-0.5364593681700752,5083.0,508.3 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,MNBBL,Muktinath Bikas Bank Ltd.,376.0,376.0,372.0,,372.0,373.9,-1.8999999999999773,,960.0,358655.0,13.0,4.0,1.0638297872340425,-0.5081572612998068,27588.846153846152,373.5989583333333 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,MNMF1,Muktinath Mutual Fund 1,9.75,9.75,9.75,,9.75,9.9,-0.15000000000000036,,100.0,975.0,1.0,0.0,0.0,-1.5151515151515187,975.0,9.75 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,MPFL,Multipurpose Finance Company Limited,618.0,625.0,618.0,,620.1,619.8,0.3000000000000682,,2160.0,1340332.0,10.0,7.0,1.132686084142395,0.04840271055180191,134033.2,620.5240740740741 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,MSHL,Mid Solu Hydropower Limited,696.5,696.5,696.5,,696.5,676.4,20.100000000000023,,56.0,39004.0,4.0,0.0,0.0,2.97161442933176,9751.0,696.5 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,NABBC,Narayani Development Bank Limited,967.0,970.0,967.0,,970.0,967.0,3.0,,110.0,106520.0,2.0,3.0,0.3102378490175801,0.3102378490175801,53260.0,968.3636363636364 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,NABIL,Nabil Bank Limited,527.4,530.0,527.4,,527.6,527.4,0.20000000000004547,,1953.0,1033270.8,40.0,2.6000000000000227,0.492984452028825,0.03792188092530252,25831.77,529.068509984639 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,NABILD2089,7% Nabil Debenture 2089,1120.0,1120.0,1120.0,,1120.0,1120.0,0.0,,130.0,145600.0,2.0,0.0,0.0,0.0,72800.0,1120.0 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,NBF3,Nabil Balanced Fund-3,9.9,9.9,9.77,,9.77,9.95,-0.17999999999999972,,6400.0,63230.0,5.0,0.13000000000000078,1.313131313131321,-1.8090452261306504,12646.0,9.8796875 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,NBL,Nepal Bank Limited,255.6,271.0,255.6,,268.1,269.0,-0.8999999999999773,,1001.0,267048.6,13.0,15.400000000000006,6.025039123630675,-0.33457249070631123,20542.199999999997,266.78181818181815 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1507.0,1507.0,1507.0,,1507.0,1536.0,-29.0,,11.0,16577.0,1.0,0.0,0.0,-1.8880208333333333,16577.0,1507.0 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,NFS,Nepal Finance Ltd.,560.0,576.6,560.0,,576.0,565.2,10.799999999999955,,646.0,371009.5,8.0,16.600000000000023,2.9642857142857184,1.910828025477699,46376.1875,574.3181114551084 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,NGPL,Ngadi Group Power Ltd.,449.5,450.0,447.0,,447.0,447.1,-0.10000000000002274,,10142.0,4552712.4,52.0,3.0,0.6674082313681869,-0.022366360993071512,87552.16153846154,448.89690396371526 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,NHPC,National Hydro Power Company Limited,303.0,303.0,283.0,,288.6,289.9,-1.2999999999999545,,35360.0,10258229.9,128.0,20.0,6.6006600660066,-0.44843049327352696,80142.42109375,290.10831165158373 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,NIBLSTF,NIBL Stable Fund,9.06,9.06,9.06,,9.06,9.33,-0.2699999999999996,,100.0,906.0,1.0,0.0,0.0,-2.893890675241153,906.0,9.06 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,NICA,NIC Asia Bank Ltd.,351.0,357.9,351.0,,353.0,351.0,2.0,,1780.0,629469.0,8.0,6.899999999999977,1.9658119658119593,0.5698005698005698,78683.625,353.6342696629213 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,NICL,Nepal Insurance Co. Ltd.,487.5,487.5,482.1,,482.1,487.4,-5.2999999999999545,,410.0,198221.0,3.0,5.399999999999977,1.107692307692303,-1.0874025441116033,66073.66666666667,483.46585365853656 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,569.0,569.2,565.0,,566.1,568.9,-2.7999999999999545,,290.0,164265.0,5.0,4.2000000000000455,0.7381370826010625,-0.4921778871506336,32853.0,566.4310344827586 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,NIFRA,Nepal Infrastructure Bank Limited,265.9,270.0,265.9,,267.0,265.9,1.1000000000000227,,12304.0,3299047.0,63.0,4.100000000000023,1.5419330575404373,0.4136893569010992,52365.8253968254,268.12800715214564 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,NIMB,Nepal Investment Mega Bank Limited,197.6,200.5,197.5,,198.0,198.5,-0.5,,8299.0,1655205.4,49.0,3.0,1.5182186234817814,-0.2518891687657431,33779.70204081632,199.44636703217253 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,NLG,NLG Insurance Company Ltd.,563.0,563.0,563.0,,563.0,563.9,-0.8999999999999773,,10.0,5630.0,1.0,0.0,0.0,-0.15960276644794774,5630.0,563.0 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,NLIC,Nepal Life Insurance Co. Ltd.,805.3,805.3,761.5,,765.0,767.0,-2.0,,598.0,457658.0,14.0,43.799999999999955,5.4389668446541615,-0.2607561929595828,32689.85714285714,765.314381270903 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,NLICL,National Life Insurance Co. Ltd.,599.4,599.4,585.0,,585.1,588.2,-3.1000000000000227,,106.0,62358.0,5.0,14.399999999999977,2.4024024024023984,-0.5270316218973177,12471.6,588.2830188679245 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,NMB,NMB Bank Limited,247.5,247.5,244.0,,246.0,247.5,-1.5,,1015.0,248460.5,9.0,3.5,1.4141414141414141,-0.6060606060606061,27606.722222222223,244.78866995073892 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,NMBHF2,NMB Hybrid Fund L- II,9.76,9.76,9.76,,9.76,9.76,0.0,,200.0,1952.0,2.0,0.0,0.0,0.0,976.0,9.76 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,NMFBS,National Laghubitta Bittiya Sanstha Limited,1141.0,1141.0,1141.0,,1141.0,1140.2,0.7999999999999545,,31.0,35371.0,1.0,0.0,0.0,0.0701631292755617,35371.0,1141.0 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,NMIC,Nepal Micro Insurance Company Limited,1096.2,1096.2,1032.3,,1035.4,1044.0,-8.599999999999909,,430.0,448932.0,12.0,63.90000000000009,5.829228243021355,-0.8237547892720221,37411.0,1044.0279069767441 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,580.0,581.5,580.0,,581.5,589.9,-8.399999999999977,,30.0,17415.0,3.0,1.5,0.25862068965517243,-1.4239701644346463,5805.0,580.5 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,NRIC,Nepal Reinsurance Company Limited,954.2,954.2,909.0,,919.0,908.8,10.200000000000045,,2290.0,2107567.1,33.0,45.200000000000045,4.736952420876131,1.1223591549295826,63865.6696969697,920.3349781659389 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,NRM,Nepal Republic Media Limited,374.0,374.0,366.0,,370.0,374.0,-4.0,,1220.0,453375.5,16.0,8.0,2.13903743315508,-1.06951871657754,28335.96875,371.61926229508197 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,NRN,NRN Infrastructure and Development Limited,1370.0,1392.9,1360.0,,1374.9,1370.0,4.900000000000091,,428.0,590756.0,15.0,32.90000000000009,2.4014598540146053,0.357664233576649,39383.73333333333,1380.271028037383 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,NTC,Nepal Doorsanchar Company Limited,892.0,897.0,892.0,,893.0,888.0,5.0,,542.0,484392.5,11.0,5.0,0.5605381165919282,0.5630630630630631,44035.681818181816,893.7130996309963 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,651.0,651.0,651.0,,651.0,661.0,-10.0,,25.0,16275.0,1.0,0.0,0.0,-1.5128593040847202,16275.0,651.0 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,NWCL,Nepal Warehousing Company Limited ,791.0,791.0,791.0,,791.0,800.0,-9.0,,10.0,7910.0,1.0,0.0,0.0,-1.125,7910.0,791.0 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,NYADI,Nyadi Hydropower Limited,387.0,387.0,387.0,,387.0,391.0,-4.0,,200.0,77400.0,4.0,0.0,0.0,-1.0230179028132993,19350.0,387.0 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,OHL,Oriental Hotels Limited,691.0,691.0,691.0,,691.0,693.3,-2.2999999999999545,,492.0,339972.0,1.0,0.0,0.0,-0.3317467185922335,339972.0,691.0 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,OMPL,Om Megashree Pharmaceuticals Limited,1168.9,1171.0,1161.0,,1163.0,1168.0,-5.0,,709.0,829315.0,8.0,10.0,0.8555051758063136,-0.4280821917808219,103664.375,1169.6967559943582 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,PCBL,Prime Commercial Bank Ltd.,241.9,241.9,240.0,,241.0,240.5,0.5,,272.0,65555.7,5.0,1.9000000000000057,0.7854485324514284,0.2079002079002079,13111.14,241.01360294117646 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,PCIL,Palpa Cement Industries Limited,827.0,835.9,812.1,,825.2,822.0,3.2000000000000455,,3711.0,3079064.0,169.0,23.799999999999955,2.877871825876657,0.38929440389294956,18219.313609467456,829.7127458905956 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,PFL,Pokhara Finance Ltd.,382.0,382.0,371.1,,371.1,376.9,-5.7999999999999545,,27.0,10128.7,2.0,10.899999999999977,2.853403141361251,-1.5388697267179503,5064.35,375.1370370370371 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,PHCL,Peoples Hydropower Company Limited,311.7,311.8,309.0,,309.0,309.7,-0.6999999999999886,,3432.0,1065573.0,18.0,2.8000000000000114,0.898299647096571,-0.2260251856635417,59198.5,310.48164335664336 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,PMHPL,Panchakanya Mai Hydropower Ltd,336.0,345.0,336.0,,345.0,340.5,4.5,,115.0,39520.0,6.0,9.0,2.6785714285714284,1.3215859030837005,6586.666666666667,343.6521739130435 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,PMLI,Prabhu Mahalaxmi Life Insurance Limited,460.0,465.0,460.0,,465.0,463.5,1.5,,52.0,24115.0,4.0,5.0,1.0869565217391304,0.3236245954692557,6028.75,463.75 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,PPCL,Panchthar Power Compant Limited,397.9,397.9,376.5,,376.5,379.0,-2.5,,10140.0,3887609.0,10.0,21.399999999999977,5.378235737622513,-0.6596306068601583,388760.9,383.39339250493094 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,PPL,People's Power Limited,347.1,355.0,347.1,,350.0,351.9,-1.8999999999999773,,4650.0,1638522.5,15.0,7.899999999999977,2.27600115240564,-0.5399261153736793,109234.83333333333,352.3704301075269 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,PRIN,Prabhu Insurance Ltd.,660.0,660.0,660.0,,660.0,657.7,2.2999999999999545,,10.0,6600.0,1.0,0.0,0.0,0.349703512239616,6600.0,660.0 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,PRSF,Prabhu Smart Fund,13.1,13.1,13.1,,13.1,13.1,0.0,,2000.0,26200.0,1.0,0.0,0.0,0.0,26200.0,13.1 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,PRVU,Prabhu Bank Limited,199.0,200.0,198.7,,199.8,199.0,0.8000000000000114,,1703.0,339703.0,19.0,1.3000000000000114,0.6532663316582972,0.40201005025126196,17879.105263157893,199.4732824427481 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,PSF,Prabhu Select Fund,12.01,12.4,12.01,,12.06,12.1,-0.03999999999999915,,1700.0,21007.0,3.0,0.39000000000000057,3.247293921731895,-0.3305785123966872,7002.333333333333,12.357058823529412 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,PURE,Pure Energy Limited,991.1,1000.0,991.1,,995.0,997.0,-2.0,,610.0,607339.0,19.0,8.899999999999977,0.8979921299566115,-0.20060180541624875,31965.21052631579,995.6377049180328 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,RADHI,Radhi Bidyut Company Ltd,763.0,775.0,763.0,,774.0,769.9,4.100000000000023,,2599.0,2010304.0,22.0,12.0,1.5727391874180863,0.5325366930770259,91377.45454545454,773.4913428241631 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,RAWA,Rawa Energy Development Limited,590.0,590.0,590.0,,590.0,589.0,1.0,,10.0,5900.0,1.0,0.0,0.0,0.1697792869269949,5900.0,590.0 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,RBBF40,RBB Focus 40,9.7,9.7,9.7,,9.7,9.7,0.0,,100.0,970.0,1.0,0.0,0.0,0.0,970.0,9.7 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,RFPL,River Falls Power Limited,376.0,380.0,376.0,,376.5,376.0,0.5,,1850.0,699340.0,16.0,4.0,1.0638297872340425,0.13297872340425532,43708.75,378.02162162162165 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,RHGCL,Rapti Hydro And General Construction Limited,299.0,299.0,291.0,,295.0,295.0,0.0,,1100.0,323441.0,10.0,8.0,2.6755852842809364,0.0,32344.1,294.03727272727275 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,277.0,282.0,276.6,,282.0,278.6,3.3999999999999773,,1165.0,325685.0,12.0,5.399999999999977,1.9494584837545044,1.2203876525484483,27140.416666666668,279.5579399141631 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,RIDI,Ridi Power Company Limited,337.0,370.0,337.0,,352.0,354.1,-2.1000000000000227,,19741.0,6976642.0,65.0,33.0,9.792284866468842,-0.5930528099407011,107332.95384615385,353.40874322476066 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,RLEL,Ridge Line Energy Limited,1000.1,1025.0,1000.1,,1010.0,1010.0,0.0,,2971.0,3025363.0,53.0,24.899999999999977,2.4897510248975077,0.0,57082.32075471698,1018.2978795018512 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,RLFL,Reliance Finance Ltd.,435.0,439.9,435.0,,439.7,436.0,3.6999999999999886,,315.0,137877.5,3.0,4.899999999999977,1.1264367816091903,0.8486238532110066,45959.166666666664,437.7063492063492 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,RMF1,RBB Mutual Fund 1,9.66,9.66,9.66,,9.66,9.94,-0.27999999999999936,,100.0,966.0,1.0,0.0,0.0,-2.8169014084506983,966.0,9.66 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,RNLI,Reliable Nepal Life Insurance Limited,464.0,465.4,464.0,,465.3,465.2,0.10000000000002274,,706.0,328446.6,16.0,1.3999999999999773,0.3017241379310296,0.021496130696479522,20527.9125,465.22181303116145 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,684.9,685.0,677.0,,677.0,666.0,11.0,,155.0,106088.0,3.0,8.0,1.1680537304716017,1.6516516516516515,35362.666666666664,684.4387096774194 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,RSML,Reliance Spinning Mills Limited,3744.9,3744.9,3712.0,,3732.0,3700.0,32.0,,3379.0,12600005.0,98.0,32.90000000000009,0.8785281315923013,0.8648648648648649,128571.47959183673,3728.9153595738385 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,RSY,Reliable Samriddhi Yojana,9.92,9.94,9.92,,9.94,10.12,-0.17999999999999972,,200.0,1986.0,2.0,0.019999999999999574,0.20161290322580216,-1.7786561264822107,993.0,9.93 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,RURU,Ru Ru Jalbidhyut Pariyojana Limited,650.1,650.1,650.1,,650.1,665.0,-14.899999999999977,,16.0,10341.0,2.0,0.0,0.0,-2.240601503759395,5170.5,646.3125 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,SABBL,Salapa Bikas Bank Limited,1265.0,1281.0,1265.0,,1267.0,1262.0,5.0,,951.0,1207434.0,22.0,16.0,1.2648221343873518,0.39619651347068147,54883.36363636364,1269.6466876971608 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,SAGAR,Sagar Distillery Limited,1760.0,1760.0,1721.0,,1728.0,1733.0,-5.0,,295.0,511043.0,12.0,39.0,2.215909090909091,-0.28851702250432776,42586.916666666664,1732.3491525423728 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,SAHAS,Sahas Urja Limited,670.0,670.0,661.1,,665.0,664.0,1.0,,5093.0,3383350.3,68.0,8.899999999999977,1.3283582089552204,0.15060240963855423,49755.15147058823,664.3138228941684 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,SAIL,Shreenagar Agritech Industries Limited,1156.0,1157.0,1145.0,,1156.0,1147.0,9.0,,1420.0,1636600.0,36.0,12.0,1.0380622837370241,0.7846556233653008,45461.11111111111,1152.5352112676057 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,SALICO,Sagarmatha Lumbini Insurance Co. Limited,599.9,599.9,599.9,,599.9,591.8,8.100000000000023,,10.0,5999.0,1.0,0.0,0.0,1.3687056437985845,5999.0,599.9 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,SANIMA,Sanima Bank Limited,367.0,367.0,366.0,,366.0,366.0,0.0,,3130.0,1146115.5,15.0,1.0,0.2724795640326975,0.0,76407.7,366.1710862619808 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,SANVI,Sanvi Energy Limited,722.1,730.0,722.1,,722.4,727.0,-4.600000000000023,,2558.0,1859820.0,30.0,7.899999999999977,1.0940312976042068,-0.6327372764786826,61994.0,727.0602032838154 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,SAPDBL,Saptakoshi Development Bank Ltd,801.0,805.0,794.0,,805.0,799.0,6.0,,1072.0,858303.0,18.0,11.0,1.373283395755306,0.7509386733416771,47683.5,800.6557835820895 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,SARBTM,Sarbottam Cement Limited,851.0,860.0,850.0,,860.0,852.0,8.0,,260.0,221230.0,5.0,10.0,1.1750881316098707,0.9389671361502347,44246.0,850.8846153846154 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,SBCF,Sunrise Bluechip Fund,9.63,9.63,9.63,,9.63,9.76,-0.129999999999999,,100.0,963.0,1.0,0.0,0.0,-1.331967213114744,963.0,9.63 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,SBI,Nepal SBI Bank Limited,404.0,407.0,398.3,,398.3,399.9,-1.599999999999966,,111.0,44835.3,4.0,8.699999999999989,2.1534653465346505,-0.40010002500624303,11208.825,403.9216216216216 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,SBL,Siddhartha Bank Limited,402.8,402.8,398.0,,398.0,400.9,-2.8999999999999773,,30135.0,12001096.4,18.0,4.800000000000011,1.1916583912611747,-0.7233724120728304,666727.5777777778,398.2444466567115 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,SCB,Standard Chartered Bank Limited,653.5,659.9,642.0,,659.0,653.5,5.5,,275.0,179892.0,12.0,17.899999999999977,2.7390971690895145,0.8416220351951033,14991.0,654.1527272727272 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,SFCL,Samriddhi Finance Company Limited,379.0,379.0,374.0,,374.0,374.9,-0.8999999999999773,,343.0,129782.0,2.0,5.0,1.3192612137203166,-0.24006401707121292,64891.0,378.3731778425656 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,SFEF,Sunrise Focused Equity Fund,10.0,10.26,10.0,,10.25,10.15,0.09999999999999964,,2200.0,22545.0,4.0,0.2599999999999998,2.599999999999998,0.9852216748768439,5636.25,10.247727272727273 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,SGHC,Swet-Ganga Hydropower & Construction Limited ,367.0,373.0,367.0,,370.0,367.0,3.0,,680.0,251600.0,10.0,6.0,1.6348773841961852,0.8174386920980926,25160.0,370.0 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,SGIC,Sanima GIC Insurance Limited,437.0,470.0,437.0,,468.8,460.0,8.800000000000011,,1480.0,661722.0,12.0,33.0,7.551487414187644,1.9130434782608718,55143.5,447.10945945945946 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,SHEL,Singati Hydro Energy Limited,317.0,322.8,317.0,,317.5,317.0,0.5,,4760.0,1511506.7,25.0,5.800000000000011,1.8296529968454296,0.15772870662460567,60460.268,317.54342436974787 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,SHINE,Shine Resunga Development Bank Ltd.,411.0,411.0,411.0,,411.0,411.7,-0.6999999999999886,,50.0,20550.0,1.0,0.0,0.0,-0.1700267184843305,20550.0,411.0 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,SHIVM,SHIVAM CEMENTS LTD,708.0,708.0,681.0,,688.9,688.0,0.8999999999999773,,16288.0,11219986.8,94.0,27.0,3.8135593220338984,0.1308139534883688,119361.56170212767,688.8498772102162 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,SHL,Soaltee Hotel Limited,503.0,505.0,501.0,,505.0,505.0,0.0,,700.0,351710.0,5.0,4.0,0.7952286282306162,0.0,70342.0,502.4428571428571 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,SHPC,Sanima Mai Hydropower Ltd.,525.0,525.0,523.0,,523.0,520.2,2.7999999999999545,,594.0,311335.0,7.0,2.0,0.38095238095238093,0.538254517493263,44476.42857142857,524.1329966329967 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,SICL,Shikhar Insurance Co. Ltd.,607.0,613.0,607.0,,613.0,615.5,-2.5,,256.0,156018.0,5.0,6.0,0.9884678747940692,-0.4061738424045491,31203.6,609.4453125 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,SIFC,Shree Investment Finance Co. Ltd.,526.1,544.6,526.1,,544.6,541.0,3.6000000000000227,,32.0,17214.2,3.0,18.5,3.5164417411138564,0.6654343807763443,5738.066666666667,537.94375 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,SIKLES,Sikles Hydropower Limited,595.0,598.0,595.0,,598.0,594.4,3.6000000000000227,,348.0,207745.0,4.0,3.0,0.5042016806722689,0.6056527590847952,51936.25,596.9683908045977 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,SINDU,Sindhu Bikash Bank Ltd,715.0,726.0,715.0,,718.2,718.0,0.20000000000004547,,615.0,441885.0,15.0,11.0,1.5384615384615385,0.027855153203348953,29459.0,718.5121951219512 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,SIPD,Shikhar power Development Limited,824.0,824.0,811.5,,813.2,815.0,-1.7999999999999545,,3010.0,2453638.0,102.0,12.5,1.516990291262136,-0.22085889570551592,24055.274509803923,815.1621262458472 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,297.0,303.9,297.0,,303.9,303.9,0.0,,80.0,24036.0,2.0,6.899999999999977,2.3232323232323155,0.0,12018.0,300.45 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,SJLIC,SuryaJyoti Life Insurance Company Limited,432.1,433.0,432.1,,432.5,440.0,-7.5,,735.0,317933.5,4.0,0.8999999999999773,0.2082851191853685,-1.7045454545454544,79483.375,432.5625850340136 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,772.0,772.0,771.0,,771.0,769.0,2.0,,50.0,38580.0,3.0,1.0,0.1295336787564767,0.26007802340702213,12860.0,771.6 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,SKHEL,Suryakunda Hydro Electric Limited,1275.0,1300.0,1275.0,,1280.0,1293.0,-13.0,,90.0,115342.0,9.0,25.0,1.9607843137254901,-1.005413766434648,12815.777777777777,1281.5777777777778 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,SKHL,Super Khudi Hydropower Limited,904.0,914.5,904.0,,906.4,904.0,2.3999999999999773,,6772.0,6152178.2,71.0,10.5,1.1615044247787611,0.2654867256637143,86650.3971830986,908.4728588304785 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,822.0,823.0,818.0,,818.0,820.0,-2.0,,385.0,316010.0,9.0,5.0,0.6082725060827251,-0.24390243902439024,35112.22222222222,820.8051948051948 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,SLCF,Sanima Large Cap Fund,9.84,9.86,9.84,,9.86,9.95,-0.08999999999999986,,250.0,2462.0,2.0,0.019999999999999574,0.2032520325203209,-0.9045226130653252,1231.0,9.848 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,765.0,769.9,765.0,,769.9,765.0,4.899999999999977,,34.0,26049.8,4.0,4.899999999999977,0.6405228758169905,0.6405228758169905,6512.45,766.1705882352941 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,SMH,Super Mai Hydropower Limited,599.0,604.0,599.0,,604.0,597.5,6.5,,60.0,35990.0,2.0,5.0,0.8347245409015025,1.0878661087866108,17995.0,599.8333333333334 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,SMHL,Super Madi Hydropower Limited,501.6,503.0,500.3,,503.0,501.3,1.6999999999999886,,2851.0,1431249.1,23.0,2.6999999999999886,0.5382775119617201,0.33911829243965463,62228.22173913044,502.0165205191161 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,SMJC,Sagarmatha Jalabidhyut Company Limited,464.4,491.0,464.4,,482.2,488.8,-6.600000000000023,,8291.0,4035416.6,29.0,26.600000000000023,5.727820844099919,-1.3502454991816741,139152.29655172414,486.7225425159812 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,830.2,831.0,830.2,,831.0,842.0,-11.0,,69.0,57299.0,2.0,0.7999999999999545,0.09636232233196272,-1.3064133016627077,28649.5,830.4202898550725 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,SNLI,Sun Nepal Life Insurance Company Limited,449.0,453.0,448.0,,449.0,449.0,0.0,,384.0,172527.2,23.0,5.0,1.1135857461024499,0.0,7501.182608695653,449.2895833333334 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,SOHL,Solu Hydropower Limited,695.0,698.0,690.0,,696.0,691.0,5.0,,8457.0,5869374.4,177.0,8.0,1.1510791366906474,0.723589001447178,33160.30734463277,694.0255882700721 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,SONA,Sonapur Minerals And Oil Limited,446.0,458.9,446.0,,451.3,452.0,-0.6999999999999886,,4650.0,2099582.0,27.0,12.899999999999977,2.892376681614345,-0.15486725663716563,77762.29629629629,451.52301075268815 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,SPDL,Synergy Power Development Ltd.,429.9,429.9,408.1,,409.0,409.5,-0.5,,1912.0,788190.0,10.0,21.799999999999955,5.070946731798083,-0.1221001221001221,78819.0,412.23326359832635 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,SPHL,Sayapatri Hydropower Limited,492.0,568.0,492.0,,507.4,517.0,-9.600000000000023,,310.0,158396.0,13.0,76.0,15.447154471544716,-1.856866537717606,12184.307692307691,510.9548387096774 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,SRLI,Sanima Reliance Life Insurance Limited,389.5,391.0,389.5,,391.0,391.9,-0.8999999999999773,,43.0,16772.3,4.0,1.5,0.38510911424903727,-0.2296504210257661,4193.075,390.053488372093 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,SSHL,Shiva Shree Hydropower Ltd,219.8,219.9,217.0,,217.9,217.2,0.700000000000017,,12781.0,2789738.2,55.0,2.9000000000000057,1.3193812556869906,0.3222836095764351,50722.51272727273,218.27229481261247 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,STC,Salt Trading Corporation,5904.0,5910.1,5904.0,,5910.0,5960.0,-50.0,,76.0,448861.0,4.0,6.100000000000364,0.10331978319783813,-0.8389261744966443,112215.25,5906.065789473684 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,745.0,745.0,745.0,,745.0,745.0,0.0,,109.0,81205.0,1.0,0.0,0.0,0.0,81205.0,745.0 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,SYPNL,SY Panel Nepal Limited,1500.0,1533.0,1500.0,,1507.0,1508.0,-1.0,,4065.0,6140688.5,70.0,33.0,2.1999999999999997,-0.0663129973474801,87724.12142857142,1510.6244772447724 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,TAMOR,Sanima Middle Tamor Hydropower Limited,451.1,456.8,451.1,,453.0,455.0,-2.0,,3630.0,1649951.0,28.0,5.699999999999989,1.2635779206384368,-0.43956043956043955,58926.82142857143,454.531955922865 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,TPC,Terhathum Power Company Limited,382.0,385.0,375.0,,383.0,381.0,2.0,,17785.0,6755298.0,49.0,10.0,2.6178010471204187,0.5249343832020997,137863.22448979592,379.831206072533 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,TRH,Taragaon Regency Hotel Limited,780.0,780.0,780.0,,780.0,770.0,10.0,,50.0,39000.0,1.0,0.0,0.0,1.2987012987012987,39000.0,780.0 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,TSHL,Three Star Hydropower Limited,550.0,578.0,540.0,,564.0,549.0,15.0,,901.0,503700.0,14.0,38.0,6.909090909090909,2.73224043715847,35978.57142857143,559.0455049944507 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,TTL,Trade Tower Limited,840.0,845.0,830.0,,845.0,831.0,14.0,,1753.0,1467018.5,46.0,15.0,1.7857142857142856,1.684717208182912,31891.706521739132,836.8616657159156 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,TVCL,Trishuli Jal Vidhyut Company Limited ,532.0,532.0,516.1,,516.1,530.4,-14.299999999999955,,490.0,254300.0,5.0,15.899999999999977,2.988721804511274,-2.6960784313725403,50860.0,518.9795918367347 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,UAIL,United Ajod Insurance Limited,425.3,442.0,425.3,,442.0,445.8,-3.8000000000000114,,170.0,72595.0,3.0,16.69999999999999,3.9266400188102484,-0.8524001794526719,24198.333333333332,427.02941176470586 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,UHEWA,Upper Hewakhola Hydropower Company Limited,570.0,584.0,570.0,,584.0,585.0,-1.0,,30.0,17240.0,3.0,14.0,2.456140350877193,-0.17094017094017094,5746.666666666667,574.6666666666666 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2850.0,3113.0,2811.0,,2850.0,2912.0,-62.0,,231.0,663835.5,8.0,302.0,10.596491228070175,-2.129120879120879,82979.4375,2873.746753246753 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,ULHC,Upper Lohore Khola Hydropower Company Limited,533.2,533.2,488.0,,489.7,561.2,-71.50000000000006,,10685.0,5301792.0,67.0,45.200000000000045,8.477119279819963,-12.74055595153244,79131.22388059701,496.19017313991577 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,UMHL,United Modi Hydropower Ltd.,580.0,592.2,564.1,,570.0,564.0,6.0,,22458.0,13204062.0,39.0,28.100000000000023,4.8448275862069,1.0638297872340425,338565.6923076923,587.944696767299 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,UMRH,United IDI Mardi RB Hydropower Limited.,534.6,534.6,534.6,,534.6,543.0,-8.399999999999977,,11.0,5880.6,1.0,0.0,0.0,-1.5469613259668467,5880.6,534.6 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,UNHPL,Union Hydropower Limited,456.7,456.7,430.0,,435.0,435.0,0.0,,1591.0,686765.4,18.0,26.69999999999999,5.846288592073569,0.0,38153.63333333333,431.65644248900065 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,UPCL,UNIVERSAL POWER COMPANY LTD,389.0,389.0,372.0,,373.0,370.5,2.5,,1834.0,686280.8,15.0,17.0,4.370179948586118,0.6747638326585695,45752.05333333334,374.1989094874591 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,UPPER,Upper Tamakoshi Hydropower Ltd,207.1,208.0,205.5,,206.1,207.0,-0.9000000000000057,,15046.0,3106672.2,45.0,2.5,1.2071463061323033,-0.43478260869565494,69037.16,206.4782799415127 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,USHEC,Upper Solu Hydro Electric Company Limited,505.0,505.0,497.1,,502.0,505.1,-3.1000000000000227,,70.0,35111.0,6.0,7.899999999999977,1.5643564356435598,-0.613739853494362,5851.833333333333,501.5857142857143 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,USHL,Upper Syange Hydropower Limited,630.0,630.0,617.0,,626.0,630.0,-4.0,,135.0,84560.0,5.0,13.0,2.0634920634920633,-0.6349206349206349,16912.0,626.3703703703703 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1231.0,1231.0,1231.0,,1231.0,1244.0,-13.0,,50.0,61550.0,2.0,0.0,0.0,-1.045016077170418,30775.0,1231.0 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,680.0,681.1,680.0,,681.0,683.2,-2.2000000000000455,,127.0,86439.0,8.0,1.1000000000000227,0.16176470588235628,-0.3220140515222549,10804.875,680.6220472440945 +2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,VLUCL,Vision Lumbini Urja Company Limited ,502.5,505.0,500.0,,500.0,502.5,-2.5,,80.0,40100.0,3.0,5.0,0.9950248756218906,-0.4975124378109453,13366.666666666666,501.25 From 092b63f56b31e4d09d9d1dcfb5c4f22715e2ef34 Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Thu, 21 May 2026 06:15:26 +0000 Subject: [PATCH 3/9] Update market data (2026-05-21 12:00:18 NPT) [run:26208968189-1] --- .../2026/05/market_summary_2026-05-21.csv | 1 + data/nepse/2026/05/today_price_2026-05-21.csv | 301 ++++++++++++++++++ 2 files changed, 302 insertions(+) diff --git a/data/nepse/2026/05/market_summary_2026-05-21.csv b/data/nepse/2026/05/market_summary_2026-05-21.csv index 892cf9b..8ec8fce 100644 --- a/data/nepse/2026/05/market_summary_2026-05-21.csv +++ b/data/nepse/2026/05/market_summary_2026-05-21.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 2026-05-21T05:15:22+00:00,2026-05-21T11:00:22+05:45,2026-05-21,11:00:22,1779340522,3,5,11,OPEN,,,,,,,,,, 2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,OPEN,,,,,,,,,, +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,OPEN,,,,,,,,,, diff --git a/data/nepse/2026/05/today_price_2026-05-21.csv b/data/nepse/2026/05/today_price_2026-05-21.csv index c076135..7d89506 100644 --- a/data/nepse/2026/05/today_price_2026-05-21.csv +++ b/data/nepse/2026/05/today_price_2026-05-21.csv @@ -315,3 +315,304 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1231.0,1231.0,1231.0,,1231.0,1244.0,-13.0,,50.0,61550.0,2.0,0.0,0.0,-1.045016077170418,30775.0,1231.0 2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,680.0,681.1,680.0,,681.0,683.2,-2.2000000000000455,,127.0,86439.0,8.0,1.1000000000000227,0.16176470588235628,-0.3220140515222549,10804.875,680.6220472440945 2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,nepse_official,OPEN,2026-05-21,VLUCL,Vision Lumbini Urja Company Limited ,502.5,505.0,500.0,,500.0,502.5,-2.5,,80.0,40100.0,3.0,5.0,0.9950248756218906,-0.4975124378109453,13366.666666666666,501.25 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,950.0,950.0,950.0,,950.0,956.0,-6.0,,13.0,12350.0,1.0,0.0,0.0,-0.6276150627615062,12350.0,950.0 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,ADBL,Agricultural Development Bank Limited,314.0,314.0,310.3,,310.5,313.8,-3.3000000000000114,,976.0,304526.7,19.0,3.6999999999999886,1.1783439490445824,-1.05162523900574,16027.72105263158,312.0150614754098 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,AHL,Asian Hydropower Limited,496.0,520.0,496.0,,510.0,503.0,7.0,,3920.0,1966382.0,45.0,24.0,4.838709677419355,1.3916500994035785,43697.37777777778,501.6280612244898 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,AHPC,Arun Valley Hydropower Development Co. Ltd.,284.6,284.8,281.0,,281.0,282.0,-1.0,,7312.0,2068332.5,31.0,3.8000000000000114,1.3352073085031664,-0.3546099290780142,66720.40322580645,282.8682303063457 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,387.3,387.3,365.0,,366.2,368.9,-2.6999999999999886,,75832.0,27894912.3,160.0,22.30000000000001,5.75781048282985,-0.7319056654920002,174343.201875,367.8514650807047 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,AKPL,Arun Kabeli Power Ltd.,258.4,274.0,258.4,,271.8,272.0,-0.19999999999998863,,17925.0,4877536.9,78.0,15.600000000000023,6.037151702786387,-0.07352941176470171,62532.52435897436,272.1080557880056 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1090.0,1122.0,1090.0,,1113.0,1114.4,-1.400000000000091,,106.0,116776.2,10.0,32.0,2.9357798165137616,-0.12562814070352574,11677.619999999999,1101.6622641509434 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,ALICL,Asian Life Insurance Co. Limited,455.0,455.0,454.0,,455.0,454.5,0.5,,471.0,214227.0,9.0,1.0,0.21978021978021978,0.11001100110011,23803.0,454.8343949044586 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,6352.3,6352.3,5917.0,,5917.0,6049.9,-132.89999999999964,,55.0,333448.0,3.0,435.3000000000002,6.852636053083137,-2.196730524471473,111149.33333333333,6062.690909090909 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,API,Api Power Company Ltd.,355.0,360.0,353.1,,354.0,355.0,-1.0,,66029.0,23446552.5,239.0,6.899999999999977,1.9436619718309796,-0.28169014084507044,98102.73012552301,355.0947689651517 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1150.0,1154.0,1138.1,,1139.0,1150.0,-11.0,,1196.0,1364289.4,16.0,15.900000000000091,1.3826086956521817,-0.9565217391304347,85268.0875,1140.7102006688963 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,BANDIPUR,Bandipur Cablecar and Tourism Limited,860.0,874.4,851.0,,859.8,849.0,10.799999999999955,,35371.0,30477909.3,543.0,23.399999999999977,2.720930232558137,1.2720848056537049,56128.74640883978,861.6637725820588 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,BARUN,Barun Hydropower Co. Ltd.,353.9,353.9,347.3,,348.0,349.6,-1.6000000000000227,,3748.0,1304210.0,26.0,6.599999999999966,1.8649335970613072,-0.4576659038901667,50161.92307692308,347.9749199573106 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,BBC,Bishal Bazar Company Limited,4850.0,4949.0,4801.0,,4848.0,4820.0,28.0,,61.0,296600.0,6.0,148.0,3.0515463917525776,0.5809128630705395,49433.333333333336,4862.295081967213 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,BEDC,Bhugol Energy Development Company Limited,375.5,377.0,372.0,,372.0,375.0,-3.0,,6510.0,2435063.5,47.0,5.0,1.3315579227696404,-0.8,51809.86170212766,374.0496927803379 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,BFC,Best Finance Company Ltd.,458.0,465.5,458.0,,458.0,458.0,0.0,,1010.0,463085.0,9.0,7.5,1.6375545851528384,0.0,51453.88888888889,458.5 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,BGWT,Bhagawati Hydropower Development Company Limited,642.0,655.0,642.0,,655.0,656.8,-1.7999999999999545,,44.0,28464.0,3.0,13.0,2.0249221183800623,-0.2740560292326362,9488.0,646.9090909090909 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,BHCL,Bikash Hydropower Company Limited,547.0,558.9,535.0,,535.0,547.0,-12.0,,12231.0,6630807.8,127.0,23.899999999999977,4.3692870201096845,-2.1937842778793417,52211.085039370075,542.1312893467418 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,BHDC,Bindhyabasini Hydropower Development Company Limited,470.0,473.8,463.0,,464.4,467.0,-2.6000000000000227,,522.0,243084.9,14.0,10.800000000000011,2.2978723404255343,-0.5567451820128528,17363.207142857143,465.67988505747127 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,BHL,Balephi Hydropower Limited,238.0,238.0,224.1,,226.0,226.8,-0.8000000000000114,,15633.0,3536884.0,79.0,13.900000000000006,5.840336134453784,-0.35273368606702443,44770.6835443038,226.24473869378878 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,BHPL,Barahi Hydropower Public Limited,561.7,561.7,522.0,,527.0,535.0,-8.0,,3840.0,2052442.0,20.0,39.700000000000045,7.0678298023856225,-1.4953271028037385,102622.1,534.4901041666667 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,BJHL,Bhujung Hydropower Limited,955.0,956.0,932.0,,934.0,940.0,-6.0,,740.0,697085.5,36.0,24.0,2.513089005235602,-0.6382978723404255,19363.48611111111,942.0074324324324 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,331.0,334.9,330.0,,330.0,332.0,-2.0,,710.0,235803.0,8.0,4.899999999999977,1.4803625377643437,-0.6024096385542169,29475.375,332.1169014084507 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,BPCL,Butwal Power Company Limited,740.2,740.2,696.5,,699.0,705.0,-6.0,,3529.0,2467132.1,43.0,43.700000000000045,5.903809781140238,-0.851063829787234,57375.16511627907,699.1023236044206 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,BUNGAL,Bungal Hydro Limited,682.8,682.8,661.0,,671.9,682.8,-10.899999999999977,,27114.0,18274533.3,252.0,21.799999999999955,3.192735793790269,-1.5963678968951345,72517.98928571428,673.9888360256695 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,920.0,924.0,916.0,,916.7,918.0,-1.2999999999999545,,1946.0,1787265.3,24.0,8.0,0.8695652173913043,-0.1416122004357249,74469.3875,918.4302672147996 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,CBLD88,Civil Bank Debenture 2088,1185.0,1185.0,1185.0,,1185.0,1182.3,2.7000000000000455,,25.0,29625.0,1.0,0.0,0.0,0.22836843440751461,29625.0,1185.0 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,CFCL,Central Finance Co. Ltd.,526.9,526.9,496.0,,496.0,501.9,-5.899999999999977,,230.0,114540.0,5.0,30.899999999999977,5.864490415638637,-1.17553297469615,22908.0,498.0 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,CGH,Chandragiri Hills Limited,796.0,808.0,796.0,,807.6,803.8,3.800000000000068,,500.0,402351.9,15.0,12.0,1.507537688442211,0.4727544165215313,26823.460000000003,804.7038 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,CHCL,Chilime Hydropower Company Limited,480.0,482.0,476.0,,480.0,480.0,0.0,,6300.0,3014073.9,49.0,6.0,1.25,0.0,61511.71224489796,478.42442857142856 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,CHDC,CEDB Holdings Limited,2299.9,2299.9,2286.0,,2286.1,2285.9,0.1999999999998181,,1037.0,2375658.4,20.0,13.900000000000091,0.6043741032218832,0.008749289120251021,118782.92,2290.895274831244 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,CHL,Chhyangdi Hydropower Ltd.,292.0,294.0,292.0,,292.0,292.9,-0.8999999999999773,,3854.0,1129633.0,20.0,2.0,0.684931506849315,-0.3072721065209892,56481.65,293.10664244940324 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,CIT,Citizen Investment Trust,1770.0,1774.0,1755.0,,1762.0,1770.0,-8.0,,424.0,747361.7,20.0,19.0,1.0734463276836157,-0.4519774011299435,37368.085,1762.6455188679245 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,CITY,City Hotel Limited,409.1,409.1,380.0,,383.0,389.7,-6.699999999999989,,13408.0,5142887.0,103.0,29.100000000000023,7.113175262771944,-1.7192712342827785,49930.94174757282,383.56854116945107 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,CKHL,Chirkhwa Hydropower Limited ,655.0,655.0,655.0,,655.0,670.0,-15.0,,10.0,6550.0,1.0,0.0,0.0,-2.2388059701492535,6550.0,655.0 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,CLI,Citizen Life Insurance Company Limited,452.2,455.0,452.2,,454.0,454.5,-0.5,,372.0,168791.1,23.0,2.8000000000000114,0.6191950464396311,-0.11001100110011,7338.74347826087,453.73951612903227 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,CMF2,CITIZENS MUTUAL FUND 2,9.72,9.8,9.72,,9.8,9.96,-0.16000000000000014,,1950.0,18962.0,2.0,0.08000000000000007,0.8230452674897125,-1.6064257028112463,9481.0,9.724102564102564 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,CORBL,Corporate Development Bank Limited,1897.0,2070.0,1897.0,,2035.1,1995.0,40.09999999999991,,3749.0,7590416.5,85.0,173.0,9.11966262519768,2.0100250626566374,89299.01764705882,2024.650973592958 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,CREST,Crest Micro Life Insurance Limited,1150.0,1179.0,1150.0,,1150.0,1149.9,0.09999999999990905,,1925.0,2226861.4,43.0,29.0,2.5217391304347827,0.008696408383329772,51787.47441860465,1156.811116883117 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,CSY,Citizens Santulit Yojana,9.06,9.2,9.06,,9.2,9.3,-0.10000000000000142,,2900.0,26511.0,11.0,0.1399999999999988,1.5452538631346444,-1.0752688172043163,2410.090909090909,9.141724137931034 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1491.0,1514.9,1451.0,,1463.1,1491.9,-28.800000000000182,,80.0,118381.9,6.0,63.90000000000009,4.285714285714292,-1.9304242911723426,19730.316666666666,1479.7737499999998 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,CZBIL,Citizens Bank International Limited,195.2,211.9,195.2,,205.3,205.4,-0.09999999999999432,,2381.0,490227.3,26.0,16.700000000000017,8.555327868852467,-0.04868549172346364,18854.89615384615,205.89134817303653 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,860.0,860.0,847.1,,847.1,860.0,-12.899999999999977,,60.0,50955.0,2.0,12.899999999999977,1.4999999999999973,-1.4999999999999973,25477.5,849.25 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,DHEL,Daramkhola Hydro Energy Limited,641.0,648.9,629.0,,629.0,642.9,-13.899999999999977,,5698.0,3612092.4,91.0,19.899999999999977,3.104524180967235,-2.1620780836833062,39693.32307692308,633.9228501228502 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,DHPL,Dibyashwori Hydropower Ltd.,303.5,303.5,303.5,,303.5,303.8,-0.30000000000001137,,10.0,3035.0,1.0,0.0,0.0,-0.09874917709019465,3035.0,303.5 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,DOLTI,Dolti Power Company Limited,331.0,361.0,331.0,,354.0,348.0,6.0,,13656.0,4829964.4,99.0,30.0,9.06344410876133,1.7241379310344827,48787.51919191919,353.68807850029293 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,DORDI,Dordi Khola Jal Bidyut Company Limited,278.0,278.0,275.5,,275.6,278.0,-2.3999999999999773,,1339.0,369979.7,20.0,2.5,0.8992805755395683,-0.8633093525179775,18498.985,276.3104555638536 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,EBL,Everest Bank Limited,708.0,713.0,706.0,,707.0,707.1,-0.10000000000002274,,5675.0,4018013.5,48.0,7.0,0.9887005649717515,-0.014142271248765768,83708.61458333333,708.02 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,EBLD86,Everest Bank Limited,1080.0,1080.0,1080.0,,1080.0,1080.0,0.0,,25.0,27000.0,1.0,0.0,0.0,0.0,27000.0,1080.0 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,EDBL,Excel Development Bank Ltd.,582.0,588.0,582.0,,582.0,582.0,0.0,,2425.0,1423184.0,4.0,6.0,1.0309278350515463,0.0,355796.0,586.88 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,EHPL,Eastern Hydropower Limited,375.0,397.7,375.0,,394.9,392.9,2.0,,1843.0,721122.4,38.0,22.69999999999999,6.05333333333333,0.5090353779587682,18976.905263157896,391.2763971785133 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,ENL,Emerging Nepal Limited,939.0,939.0,885.0,,885.0,895.0,-10.0,,30.0,27349.0,3.0,54.0,5.7507987220447285,-1.1173184357541899,9116.333333333334,911.6333333333333 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,807.0,807.0,800.1,,804.0,804.0,0.0,,690.0,554502.0,8.0,6.899999999999977,0.855018587360592,0.0,69312.75,803.6260869565217 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,1064.0,1069.9,1064.0,,1065.0,1053.0,12.0,,155.0,165585.0,7.0,5.900000000000091,0.5545112781954973,1.1396011396011396,23655.0,1068.2903225806451 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,GBBL,Garima Bikas Bank Limited,434.0,434.0,420.5,,420.5,422.0,-1.5,,979.0,414795.0,14.0,13.5,3.110599078341014,-0.35545023696682465,29628.214285714286,423.6925434116445 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,GBILD86/87,Global IME Bank Limited Debenture 2086/87,1113.0,1114.0,1113.0,,1114.0,1085.0,29.0,,75.0,83500.0,2.0,1.0,0.08984725965858043,2.672811059907834,41750.0,1113.3333333333333 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,GBIME,Global IME Bank Limited,240.0,240.8,236.0,,236.0,237.3,-1.3000000000000114,,3443.0,816437.0,47.0,4.800000000000011,2.000000000000005,-0.5478297513695791,17371.0,237.12953819343596 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,GBIMESY2,Global IME Sammunat Yojana -2,9.6,9.69,9.6,,9.69,9.6,0.08999999999999986,,1350.0,13072.5,2.0,0.08999999999999986,0.9374999999999986,0.9374999999999986,6536.25,9.683333333333334 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,791.0,791.0,767.5,,767.5,777.0,-9.5,,471.0,363414.0,11.0,23.5,2.970922882427307,-1.2226512226512225,33037.63636363636,771.5796178343949 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,GCIL,Ghorahi Cement Industry Limited,419.4,425.0,419.4,,420.0,422.9,-2.8999999999999773,,2127.0,894617.8,40.0,5.600000000000023,1.3352408202193664,-0.6857413100023593,22365.445,420.60075223319234 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,GFCL,Goodwill Finance Limited,644.5,644.5,628.0,,628.0,628.0,0.0,,525.0,330730.0,6.0,16.5,2.560124127230411,0.0,55121.666666666664,629.9619047619047 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,GHL,Ghalemdi Hydro Limited,243.0,243.5,236.6,,236.6,241.0,-4.400000000000006,,8603.0,2060252.0,28.0,6.900000000000006,2.8395061728395086,-1.8257261410788403,73580.42857142857,239.48064628617925 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,GIBF1,Global IME Balanced Fund-1,10.6,10.93,10.6,,10.93,10.77,0.16000000000000014,,800.0,8648.0,4.0,0.33000000000000007,3.113207547169812,1.4856081708449411,2162.0,10.81 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1096.1,1105.2,1096.0,,1099.0,1115.0,-16.0,,352.0,386946.0,11.0,9.200000000000045,0.8393394763251569,-1.4349775784753362,35176.90909090909,1099.278409090909 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1780.5,1780.5,1761.6,,1761.6,1780.5,-18.90000000000009,,19.0,33447.2,3.0,18.90000000000009,1.0614995787700134,-1.0614995787700134,11149.066666666666,1760.378947368421 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,GLH,GreenLife Hydropower Limited,271.0,271.0,268.0,,268.0,271.0,-3.0,,2087.0,564085.0,19.0,3.0,1.107011070110701,-1.107011070110701,29688.684210526317,270.2850982271203 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1292.0,1292.0,1285.0,,1285.0,1323.9,-38.90000000000009,,454.0,584263.0,7.0,7.0,0.541795665634675,-2.9382883903618167,83466.14285714286,1286.9229074889868 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,465.0,465.0,460.0,,460.0,464.9,-4.899999999999977,,222.0,102170.0,4.0,5.0,1.0752688172043012,-1.0539901053990057,25542.5,460.22522522522524 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,GMLI,Guardian Micro Life Insurance Limited ,1271.1,1275.0,1271.1,,1275.0,1285.0,-10.0,,30.0,38181.0,3.0,3.900000000000091,0.30682086381874685,-0.7782101167315175,12727.0,1272.7 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,GRDBL,Green Development Bank Ltd.,1037.9,1164.0,1037.9,,1100.0,1084.0,16.0,,13033.0,14399890.6,137.0,126.09999999999991,12.149532710280365,1.4760147601476015,105108.6905109489,1104.879198956495 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,GSY,Garima Samriddhi Yojana,9.62,9.89,9.62,,9.89,9.9,-0.009999999999999787,,400.0,3883.0,4.0,0.27000000000000135,2.806652806652821,-0.10101010101009886,970.75,9.7075 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,GUFL,Gurkhas Finance Ltd.,540.0,540.0,529.0,,529.0,533.0,-4.0,,838.0,445832.0,10.0,11.0,2.037037037037037,-0.7504690431519699,44583.2,532.0190930787589 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,GVL,Green Ventures Limited,492.0,496.0,491.0,,491.2,492.5,-1.3000000000000114,,1642.0,808111.8,39.0,5.0,1.0162601626016259,-0.26395939086294645,20720.815384615387,492.15091352009745 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,H8020,Himalayan 80-20,11.72,11.72,11.72,,11.72,11.85,-0.129999999999999,,100.0,1172.0,1.0,0.0,0.0,-1.0970464135021012,1172.0,11.72 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,HATHY,Hathway Investment Nepal Limited,814.0,814.0,802.0,,802.0,802.9,-0.8999999999999773,,1601.0,1298864.8,29.0,12.0,1.4742014742014742,-0.11209366048075442,44788.441379310345,811.2834478450968 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,HBL,Himalayan Bank Limited,203.6,204.8,203.0,,204.0,203.5,0.5,,8585.0,1746006.2,140.0,1.8000000000000114,0.8840864440078642,0.2457002457002457,12471.472857142857,203.3787070471753 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,HDHPC,Himal Dolakha Hydropower Company Limited,239.4,239.4,226.6,,227.0,228.0,-1.0,,91728.0,20958569.9,289.0,12.800000000000011,5.346700083542193,-0.43859649122807015,72521.00311418685,228.48606641374496 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,HDL,Himalayan Distillery Limited,1162.0,1171.0,1160.0,,1160.0,1161.0,-1.0,,5282.0,6137921.0,79.0,11.0,0.9466437177280551,-0.08613264427217916,77695.20253164557,1162.0448693676638 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,HEI,Himalayan Everest Insurance Limited,532.0,537.0,532.0,,537.0,530.9,6.100000000000023,,281.0,149842.0,5.0,5.0,0.9398496240601504,1.1489922772650258,29968.4,533.2455516014235 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,HFIN,Hotel Forest Inn Limited,970.0,985.0,970.0,,973.8,976.0,-2.2000000000000455,,11301.0,11071200.8,231.0,15.0,1.5463917525773196,-0.22540983606557843,47927.276190476194,979.6655871161845 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,HHL,Himalayan Hydropower Limited,372.1,372.4,371.0,,372.0,373.3,-1.3000000000000114,,1210.0,450479.0,11.0,1.3999999999999773,0.3762429454447668,-0.34824537905170405,40952.63636363636,372.296694214876 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,HIDCL,Hydorelectricity Investment and Development Company Ltd,272.0,274.0,270.0,,270.3,272.0,-1.6999999999999886,,7596.0,2057760.5,50.0,4.0,1.4705882352941175,-0.6249999999999958,41155.21,270.90053975776726 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,205.0,209.0,205.0,,206.8,207.0,-0.19999999999998863,,18778.0,3889714.8,70.0,4.0,1.951219512195122,-0.09661835748791722,55567.35428571428,207.14212376184895 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,HIMSTAR,Him Star Urja Company Limited,898.0,898.0,891.1,,891.1,898.0,-6.899999999999977,,251.0,224106.2,11.0,6.899999999999977,0.7683741648106879,-0.7683741648106879,20373.29090909091,892.8533864541834 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,894.0,894.0,880.0,,880.0,894.0,-14.0,,29.0,25485.0,2.0,14.0,1.5659955257270695,-1.5659955257270695,12742.5,878.7931034482758 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,HLI,Himalayan Life Insurance Limited,341.0,342.5,338.0,,338.3,340.5,-2.1999999999999886,,6560.0,2228082.5,62.0,4.5,1.3196480938416422,-0.6461086637298058,35936.81451612903,339.6467225609756 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,HLICF,HLI Large Cap Fund,8.9,8.9,8.9,,8.9,9.04,-0.1399999999999988,,1000.0,8900.0,1.0,0.0,0.0,-1.5486725663716683,8900.0,8.9 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,HPPL,Himalayan Power Partner Ltd.,380.2,381.0,377.3,,378.2,381.0,-2.8000000000000114,,3240.0,1231507.0,17.0,3.6999999999999886,0.973172014729087,-0.7349081364829426,72441.58823529411,380.09475308641976 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,HRL,Himalayan Reinsurance Limited,660.0,660.0,631.09,,642.0,645.0,-3.0,,12808.0,8260708.8,165.0,28.909999999999968,4.3803030303030255,-0.46511627906976744,50064.90181818182,644.964772017489 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,HURJA,Himalaya Urja Bikas Company Limited,254.7,258.9,254.6,,256.0,257.0,-1.0,,28355.0,7305033.0,67.0,4.299999999999983,1.688260698861399,-0.38910505836575876,109030.34328358209,257.6276847116911 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,ICFC,ICFC Finance Limited,635.0,635.0,625.0,,625.0,627.8,-2.7999999999999545,,4599.0,2885762.6,14.0,10.0,1.574803149606299,-0.44600191143675605,206125.9,627.476103500761 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,ICFCD89,8% ICFC Finance Limited Debenture 2089,1083.0,1083.0,1083.0,,1083.0,1090.0,-7.0,,25.0,27075.0,1.0,0.0,0.0,-0.6422018348623854,27075.0,1083.0 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,IGI,IGI Prudential insurance Limited,430.0,430.0,428.0,,428.0,431.9,-3.8999999999999773,,239.0,102332.0,4.0,2.0,0.46511627906976744,-0.9029868025005737,25583.0,428.1673640167364 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,IHL,Ingwa Hydropower Limited,440.9,440.9,421.0,,424.9,428.9,-4.0,,5051.0,2145608.5,29.0,19.899999999999977,4.513495123610791,-0.932618325950105,73986.5,424.78885369233814 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,922.0,945.0,922.0,,944.9,940.0,4.899999999999977,,65.0,60784.0,6.0,23.0,2.4945770065075923,0.5212765957446784,10130.666666666666,935.1384615384616 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,ILI,IME Life Insurance Company Limited,439.0,440.0,435.6,,435.6,439.0,-3.3999999999999773,,1271.0,555783.8,31.0,4.399999999999977,1.002277904328013,-0.7744874715261908,17928.509677419355,437.2807238394965 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,JBBL,Jyoti Bikas Bank Limited,343.9,363.0,343.9,,361.0,361.9,-0.8999999999999773,,4348.0,1569624.6,32.0,19.100000000000023,5.553940098865957,-0.24868748273002964,49050.76875,360.99921803127876 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1307.0,1309.0,1303.0,,1303.0,1306.1,-3.099999999999909,,390.0,509663.1,16.0,6.0,0.45906656465187456,-0.23734782941581115,31853.94375,1306.8284615384614 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,JFL,Janaki Finance Company Limited,414.9,414.9,410.1,,410.1,411.0,-0.8999999999999773,,30.0,12360.0,3.0,4.7999999999999545,1.1569052783803218,-0.21897810218977548,4120.0,412.0 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,JHAPA,Jhapa Energy Limited,1483.2,1550.0,1441.0,,1519.9,1529.0,-9.099999999999909,,2217.0,3344667.8,76.0,109.0,7.348975188781013,-0.5951602354479992,44008.78684210526,1508.6458276950834 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,JOSHI,Joshi Hydropower Development Company Ltd,287.0,287.0,282.0,,285.6,283.5,2.1000000000000227,,1660.0,473806.0,11.0,5.0,1.7421602787456445,0.7407407407407487,43073.27272727273,285.4253012048193 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1100.0,1100.0,1100.0,,1100.0,1100.0,0.0,,5.0,5350.0,1.0,0.0,0.0,0.0,5350.0,1070.0 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,KBL,Kumari Bank Limited,220.0,220.7,216.0,,216.0,219.6,-3.5999999999999943,,70778.0,15407535.2,154.0,4.699999999999989,2.136363636363631,-1.6393442622950793,100048.92987012987,217.68819689734096 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,KBSH,Kutheli Bukhari Small Hydropower Limited,1545.0,1545.0,1530.0,,1530.0,1500.0,30.0,,443.0,683591.0,9.0,15.0,0.9708737864077669,2.0,75954.55555555556,1543.0948081264107 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,KDBY,Kumari Dhanabriddhi Yojana,11.25,11.34,11.25,,11.34,11.58,-0.2400000000000002,,600.0,6783.0,5.0,0.08999999999999986,0.7999999999999988,-2.072538860103629,1356.6,11.305 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,KDL,Kalinchowk Darshan Limited,823.0,830.1,823.0,,830.0,824.0,6.0,,201.0,166198.0,10.0,7.100000000000023,0.8626974483596626,0.7281553398058253,16619.8,826.8557213930349 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,KEF,Kumari Equity Fund,10.72,10.75,10.72,,10.75,10.74,0.009999999999999787,,900.0,9663.0,3.0,0.02999999999999936,0.2798507462686507,0.09310986964618051,3221.0,10.736666666666666 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,KKHC,Khanikhola Hydropower Co. Ltd.,260.0,264.8,260.0,,260.3,260.0,0.30000000000001137,,4705.0,1232360.4,34.0,4.800000000000011,1.8461538461538505,0.11538461538461975,36245.894117647054,261.9256960680127 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,869.5,869.5,855.5,,855.5,860.2,-4.7000000000000455,,20.0,17250.0,2.0,14.0,1.6101207590569295,-0.5463845617298355,8625.0,862.5 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,KPCL,Kalika power Company Ltd,492.6,492.6,491.1,,491.1,494.0,-2.8999999999999773,,2000.0,983705.0,8.0,1.5,0.3045066991473812,-0.5870445344129509,122963.125,491.8525 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,KSBBL,Kamana Sewa Bikas Bank Limited,486.9,486.9,481.2,,482.0,486.0,-4.0,,1364.0,656533.9,6.0,5.699999999999989,1.1706715958102256,-0.823045267489712,109422.31666666667,481.32983870967746 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,KSY,Kumari Sabal Yojana,9.7,9.7,9.69,,9.69,9.79,-0.09999999999999964,,400.0,3877.0,2.0,0.009999999999999787,0.10309278350515245,-1.0214504596527034,1938.5,9.6925 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,LBBL,Lumbini Bikas Bank Ltd.,492.0,492.3,489.0,,489.0,491.0,-2.0,,3444.0,1689887.0,19.0,3.3000000000000114,0.6707317073170755,-0.40733197556008144,88941.42105263157,490.67566782810684 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,LEC,Liberty Energy Company Limited,241.0,241.0,227.2,,227.6,229.6,-2.0,,15120.0,3460254.1,70.0,13.800000000000011,5.726141078838179,-0.8710801393728222,49432.20142857143,228.85278439153439 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,LICN,Life Insurance Corporation (Nepal) Limited,825.0,825.0,813.1,,815.0,818.0,-3.0,,749.0,610490.0,7.0,11.899999999999977,1.4424242424242397,-0.36674816625916873,87212.85714285714,815.0734312416555 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,LSL,Laxmi Sunrise Bank Limited,226.5,226.5,224.1,,225.0,226.7,-1.6999999999999886,,2297.0,517233.9,27.0,2.4000000000000057,1.059602649006625,-0.7498897220996862,19156.81111111111,225.17801480191557 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,LUK,Laxmi Unnati Kosh,9.95,9.96,9.95,,9.96,10.0,-0.03999999999999915,,200.0,1991.0,2.0,0.010000000000001563,0.10050251256282978,-0.39999999999999153,995.5,9.955 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,LVF2,Laxmi Value Fund 2,9.48,9.48,9.48,,9.48,9.73,-0.25,,100.0,948.0,1.0,0.0,0.0,-2.5693730729701953,948.0,9.48 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,MABEL,Mabilung Energy Limited,728.0,728.0,702.0,,705.0,716.0,-11.0,,9141.0,6482227.2,96.0,26.0,3.571428571428571,-1.536312849162011,67523.2,709.137643583853 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,MAKAR,Makar Jitumaya Suri Hydropower Limited,510.0,515.0,502.3,,502.9,510.0,-7.100000000000023,,2652.0,1336290.8,22.0,12.699999999999989,2.4901960784313704,-1.3921568627451026,60740.49090909091,503.88039215686274 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,MANDU,Mandu Hydropower Limited,803.0,803.0,803.0,,803.0,813.1,-10.100000000000023,,10.0,8030.0,1.0,0.0,0.0,-1.242159635961139,8030.0,803.0 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,880.0,882.0,878.0,,878.0,885.0,-7.0,,71.0,62476.0,4.0,4.0,0.45454545454545453,-0.7909604519774011,15619.0,879.943661971831 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,MATRIP,Matribhumi Lagubitta Bittiya Sanstha Limited Promoter,523.5,523.5,523.5,,523.5,523.5,0.0,,11814.0,4850001.42,1.0,0.0,0.0,0.0,4850001.42,410.53 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,284.1,284.1,281.2,,282.5,284.1,-1.6000000000000227,,2683.0,759474.0,32.0,2.900000000000034,1.0207673354452778,-0.5631819781767063,23733.5625,283.06895266492734 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,MBL,Machhapuchhre Bank Limited,252.0,253.6,251.5,,251.6,254.0,-2.4000000000000057,,281.0,70835.6,9.0,2.0999999999999943,0.833333333333331,-0.9448818897637817,7870.622222222223,252.08398576512457 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,MBLEF,MBL Equity Fund,9.93,10.2,9.93,,10.2,10.2,0.0,,700.0,6978.0,2.0,0.2699999999999996,2.7190332326283944,0.0,3489.0,9.968571428571428 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,MCHL,Menchhiyam Hydropower Limited,321.3,325.8,312.3,,318.2,321.3,-3.1000000000000227,,8887.0,2856360.5,48.0,13.5,4.201680672268907,-0.9648303765950895,59507.510416666664,321.4088556318218 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,MDB,Miteri Development Bank Limited,610.0,614.0,606.0,,614.0,602.0,12.0,,5098.0,3113536.0,14.0,8.0,1.3114754098360655,1.9933554817275747,222395.42857142858,610.7367595135347 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,MEHL,Manakamana Engineering Hydropower Limited,384.0,398.0,384.0,,384.0,384.0,0.0,,1084.0,419179.0,16.0,14.0,3.6458333333333335,0.0,26198.6875,386.69649446494464 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,MEL,Modi Energy Limited,237.7,239.0,237.7,,237.7,237.6,0.09999999999999432,,2840.0,676017.0,24.0,1.3000000000000114,0.5469078670593233,0.042087542087539696,28167.375,238.03415492957745 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,MEN,Mountain Energy Nepal Limited,613.0,613.0,610.0,,610.0,612.0,-2.0,,4801.0,2932382.5,44.0,3.0,0.48939641109298526,-0.32679738562091504,66645.05681818182,610.7857737971256 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,MERO,Mero Microfinance Bittiya Sanstha Ltd.,756.0,756.0,712.1,,726.0,720.0,6.0,,95.0,69411.0,5.0,43.89999999999998,5.806878306878304,0.8333333333333334,13882.2,730.6421052631579 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,MFIL,Manjushree Finance Ltd.,798.0,820.0,780.1,,796.0,809.9,-13.899999999999977,,62016.0,49006162.5,76.0,39.89999999999998,4.9999999999999964,-1.7162612668230617,644817.927631579,790.2180485681115 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,MFLD85,9.5% Manjushree Finance Limited Debenture 2085,1135.0,1135.0,1135.0,,1135.0,1135.0,0.0,,9.0,10521.0,1.0,0.0,0.0,0.0,10521.0,1169.0 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,MHCL,Molung Hydropower Company Limited,343.7,353.0,343.7,,353.0,354.0,-1.0,,214.0,75041.0,7.0,9.300000000000011,2.7058481233634017,-0.2824858757062147,10720.142857142857,350.6588785046729 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,MHL,Mandakini Hydropower Limited,497.0,497.0,493.5,,493.5,501.0,-7.5,,640.0,317264.0,8.0,3.5,0.7042253521126761,-1.4970059880239521,39658.0,495.725 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,MHNL,Mountain Hydro Nepal Limited,290.0,290.0,268.5,,270.1,292.0,-21.899999999999977,,8377.0,2308702.4,60.0,21.5,7.413793103448276,-7.499999999999993,38478.37333333333,275.6001432493733 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,MKCL,Muktinath Krishi Company Limited,1297.0,1300.0,1290.0,,1290.0,1295.0,-5.0,,150.0,194391.0,10.0,10.0,0.7710100231303008,-0.3861003861003861,19439.1,1295.94 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,MKHC,Maya Khola Hydropower Company Limited,317.5,321.0,317.5,,318.4,320.0,-1.6000000000000227,,833.0,266004.5,14.0,3.5,1.1023622047244095,-0.5000000000000071,19000.321428571428,319.3331332533013 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,MKHL,Mai Khola Hydropower Limited,556.2,556.2,537.1,,537.4,540.0,-2.6000000000000227,,1227.0,663080.0,22.0,19.100000000000023,3.4340165408126606,-0.4814814814814857,30140.0,540.4074979625102 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,MKJC,Mailung Khola Jal Vidhyut Company Limited,493.3,493.3,493.3,,493.3,499.0,-5.699999999999989,,10.0,4933.0,1.0,0.0,0.0,-1.1422845691382741,4933.0,493.3 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1195.0,1195.0,1195.0,,1195.0,1191.0,4.0,,20.0,23900.0,2.0,0.0,0.0,0.33585222502099077,11950.0,1195.0 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,MLBL,Mahalaxmi Bikas Bank Ltd.,368.0,368.0,364.1,,367.5,368.0,-0.5,,1670.0,610977.0,14.0,3.8999999999999773,1.0597826086956461,-0.1358695652173913,43641.21428571428,365.85449101796405 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1277.0,1277.0,1277.0,,1277.0,1277.0,0.0,,10.0,12770.0,1.0,0.0,0.0,0.0,12770.0,1277.0 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1775.0,1775.0,1775.0,,1775.0,1775.0,0.0,,44.0,78031.0,3.0,0.0,0.0,0.0,26010.333333333332,1773.4318181818182 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,MMF1,Mega Mutual Fund -1,9.32,9.59,9.32,,9.35,9.32,0.02999999999999936,,3200.0,29874.0,11.0,0.2699999999999996,2.8969957081545017,0.3218884120171605,2715.818181818182,9.335625 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,516.0,516.0,490.1,,497.0,503.3,-6.300000000000011,,890.0,438705.6,12.0,25.899999999999977,5.019379844961236,-1.251738525730183,36558.799999999996,492.9276404494382 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,MNBBL,Muktinath Bikas Bank Ltd.,376.0,376.0,372.0,,372.0,373.9,-1.8999999999999773,,3713.0,1382775.0,23.0,4.0,1.0638297872340425,-0.5081572612998068,60120.65217391304,372.41448963102613 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,MNMF1,Muktinath Mutual Fund 1,9.75,9.75,9.74,,9.74,9.9,-0.16000000000000014,,200.0,1949.0,2.0,0.009999999999999787,0.10256410256410037,-1.6161616161616175,974.5,9.745 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,MPFL,Multipurpose Finance Company Limited,618.0,625.0,617.1,,618.1,619.8,-1.6999999999999318,,3336.0,2066981.3,18.0,7.899999999999977,1.2783171521035561,-0.27428202646013744,114832.29444444444,619.5987110311751 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,MSHL,Mid Solu Hydropower Limited,696.5,696.5,685.0,,685.0,676.4,8.600000000000023,,379.0,260952.5,15.0,11.5,1.6511127063890882,1.2714370195150833,17396.833333333332,688.5290237467018 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1233.0,1233.0,1232.0,,1232.0,1270.0,-38.0,,109.0,134308.0,6.0,1.0,0.08110300081103002,-2.9921259842519685,22384.666666666668,1232.1834862385322 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,NABBC,Narayani Development Bank Limited,967.0,970.0,953.0,,969.9,967.0,2.8999999999999773,,538.0,519309.0,9.0,17.0,1.7580144777662874,0.29989658738365843,57701.0,965.2583643122676 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,NABIL,Nabil Bank Limited,527.4,530.0,527.4,,527.6,527.4,0.20000000000004547,,3365.0,1779438.0,80.0,2.6000000000000227,0.492984452028825,0.03792188092530252,22242.975,528.8077265973254 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,NABILD2089,7% Nabil Debenture 2089,1120.0,1120.0,1120.0,,1120.0,1120.0,0.0,,130.0,145600.0,2.0,0.0,0.0,0.0,72800.0,1120.0 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,733.0,733.0,732.0,,732.0,753.0,-21.0,,30.0,21970.0,2.0,1.0,0.1364256480218281,-2.788844621513944,10985.0,732.3333333333334 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,NBF2,NABIL BALANCED FUND-2,9.9,9.9,9.9,,9.9,10.0,-0.09999999999999964,,100.0,990.0,1.0,0.0,0.0,-0.9999999999999963,990.0,9.9 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,NBF3,Nabil Balanced Fund-3,9.9,9.9,9.77,,9.82,9.95,-0.129999999999999,,13300.0,131490.0,8.0,0.13000000000000078,1.313131313131321,-1.306532663316573,16436.25,9.886466165413534 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,NBL,Nepal Bank Limited,255.6,271.0,255.6,,269.0,269.0,0.0,,1839.0,491711.4,20.0,15.400000000000006,6.025039123630675,0.0,24585.57,267.37977161500817 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1507.0,1515.0,1507.0,,1515.0,1536.0,-21.0,,22.0,33242.0,2.0,8.0,0.53085600530856,-1.3671875,16621.0,1511.0 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,NFS,Nepal Finance Ltd.,560.0,576.6,560.0,,566.3,565.2,1.099999999999909,,766.0,438965.5,11.0,16.600000000000023,2.9642857142857184,0.1946213729653059,39905.954545454544,573.0620104438642 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,NGPL,Ngadi Group Power Ltd.,449.5,450.0,446.3,,447.9,447.1,0.7999999999999545,,20609.0,9230200.3,96.0,3.6999999999999886,0.8231368186874279,0.17893088794452125,96147.91979166667,447.8723033626086 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,NHPC,National Hydro Power Company Limited,303.0,303.0,283.0,,288.0,289.9,-1.8999999999999773,,61106.0,17660565.2,216.0,20.0,6.6006600660066,-0.6553984132459392,81761.87592592592,289.01523909272413 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,NIBLSTF,NIBL Stable Fund,9.06,9.33,9.0,,9.33,9.33,0.0,,800.0,7374.0,5.0,0.33000000000000007,3.6423841059602653,0.0,1474.8,9.2175 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,NICA,NIC Asia Bank Ltd.,351.0,357.9,351.0,,351.5,351.0,0.5,,2356.0,832394.0,18.0,6.899999999999977,1.9658119658119593,0.14245014245014245,46244.11111111111,353.3081494057725 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,NICGF2,NIC ASIA Growth Fund-2,9.5,9.5,9.21,,9.45,9.45,0.0,,500.0,4661.0,5.0,0.28999999999999915,3.0526315789473597,0.0,932.2,9.322 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,NICL,Nepal Insurance Co. Ltd.,487.5,487.5,482.1,,486.0,487.4,-1.3999999999999773,,1260.0,611271.9,8.0,5.399999999999977,1.107692307692303,-0.28723840787853455,76408.9875,485.1364285714286 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,569.0,569.2,564.0,,564.0,568.9,-4.899999999999977,,671.0,379524.0,17.0,5.2000000000000455,0.9138840070298849,-0.8613113025136189,22324.941176470587,565.6095380029806 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,NICSF,NIC Asia Select Fund 30,9.36,9.6,9.32,,9.59,9.36,0.23000000000000043,,700.0,6619.0,5.0,0.27999999999999936,2.991452991452985,2.457264957264962,1323.8,9.455714285714286 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,NIFRA,Nepal Infrastructure Bank Limited,265.9,270.0,265.5,,265.5,265.9,-0.39999999999997726,,20189.0,5396522.6,115.0,4.5,1.6923655509590074,-0.15043249341856987,46926.28347826087,267.3001436425776 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,NIL,Neco Insurance Limited,611.0,613.0,608.0,,608.0,606.6,1.3999999999999773,,137.0,83696.0,5.0,5.0,0.8183306055646482,0.2307945928123932,16739.2,610.9197080291971 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,NIMB,Nepal Investment Mega Bank Limited,197.6,200.5,197.0,,199.0,198.5,0.5,,22519.0,4466149.0,104.0,3.5,1.771255060728745,0.2518891687657431,42943.74038461538,198.32803410453394 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,NLG,NLG Insurance Company Ltd.,563.0,565.1,563.0,,565.1,563.9,1.2000000000000455,,74.0,41778.3,5.0,2.1000000000000227,0.3730017761989383,0.2128036885972771,8355.66,564.5716216216217 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,NLIC,Nepal Life Insurance Co. Ltd.,805.3,805.3,761.5,,768.0,767.0,1.0,,630.0,482175.2,17.0,43.799999999999955,5.4389668446541615,0.1303780964797914,28363.24705882353,765.3574603174603 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,NLICL,National Life Insurance Co. Ltd.,599.4,599.4,585.0,,585.0,588.2,-3.2000000000000455,,1070.0,626343.0,13.0,14.399999999999977,2.4024024024023984,-0.5440326419585252,48180.230769230766,585.3672897196261 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,NMB,NMB Bank Limited,247.5,247.5,244.0,,247.1,247.5,-0.4000000000000057,,1363.0,334079.5,12.0,3.5,1.4141414141414141,-0.1616161616161639,27839.958333333332,245.10601614086573 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,NMB50,NMB 50,10.81,10.81,10.81,,10.81,10.54,0.27000000000000135,,100.0,1081.0,1.0,0.0,0.0,2.5616698292220246,1081.0,10.81 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,NMBHF2,NMB Hybrid Fund L- II,9.76,9.76,9.51,,9.51,9.76,-0.25,,400.0,3854.0,4.0,0.25,2.5614754098360657,-2.5614754098360657,963.5,9.635 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,NMFBS,National Laghubitta Bittiya Sanstha Limited,1141.0,1141.0,1135.0,,1135.0,1140.2,-5.2000000000000455,,102.0,115956.0,3.0,6.0,0.5258545135845749,-0.456060340291181,38652.0,1136.8235294117646 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,NMIC,Nepal Micro Insurance Company Limited,1096.2,1096.2,1032.3,,1039.0,1044.0,-5.0,,1101.0,1143700.2,33.0,63.90000000000009,5.829228243021355,-0.4789272030651341,34657.58181818182,1038.78310626703 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,580.0,582.2,580.0,,582.2,589.9,-7.699999999999932,,40.0,23237.0,4.0,2.2000000000000455,0.37931034482759407,-1.3053059840650842,5809.25,580.925 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,NRIC,Nepal Reinsurance Company Limited,954.2,954.2,905.2,,906.0,908.8,-2.7999999999999545,,4984.0,4558637.9,65.0,49.0,5.135191783693146,-0.30809859154929076,70132.89076923077,914.6544743178171 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,NRM,Nepal Republic Media Limited,374.0,374.0,366.0,,369.0,374.0,-5.0,,3570.0,1322683.8,41.0,8.0,2.13903743315508,-1.3368983957219251,32260.58048780488,370.4996638655462 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,NRN,NRN Infrastructure and Development Limited,1370.0,1392.9,1360.0,,1369.8,1370.0,-0.20000000000004547,,4303.0,5868437.1,69.0,32.90000000000009,2.4014598540146053,-0.014598540145988721,85049.81304347825,1363.801324657216 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,NSY,Nepal Life Samriddhi Lagani Yojana,9.44,9.5,9.43,,9.5,9.6,-0.09999999999999964,,5600.0,53133.0,5.0,0.07000000000000028,0.7415254237288166,-1.041666666666663,10626.6,9.488035714285715 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,NTC,Nepal Doorsanchar Company Limited,892.0,897.0,886.0,,890.0,888.0,2.0,,842.0,751103.5,27.0,11.0,1.2331838565022422,0.22522522522522523,27818.64814814815,892.0469121140143 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,651.0,653.0,651.0,,653.0,661.0,-8.0,,35.0,22805.0,2.0,2.0,0.30721966205837176,-1.2102874432677762,11402.5,651.5714285714286 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,NWCL,Nepal Warehousing Company Limited ,791.0,792.3,791.0,,792.3,800.0,-7.7000000000000455,,30.0,23744.0,3.0,1.2999999999999545,0.16434892541086657,-0.9625000000000057,7914.666666666667,791.4666666666667 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,NYADI,Nyadi Hydropower Limited,387.0,387.0,387.0,,387.0,391.0,-4.0,,230.0,89010.0,7.0,0.0,0.0,-1.0230179028132993,12715.714285714286,387.0 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,OHL,Oriental Hotels Limited,691.0,691.0,691.0,,691.0,693.3,-2.2999999999999545,,492.0,339972.0,1.0,0.0,0.0,-0.3317467185922335,339972.0,691.0 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,OMPL,Om Megashree Pharmaceuticals Limited,1168.9,1171.0,1160.0,,1170.0,1168.0,2.0,,967.0,1129189.0,17.0,11.0,0.941055693386945,0.17123287671232876,66422.88235294117,1167.7238883143743 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,PCBL,Prime Commercial Bank Ltd.,241.9,241.9,238.3,,238.5,240.5,-2.0,,5919.0,1417913.3,26.0,3.5999999999999943,1.4882182720132262,-0.8316008316008316,54535.126923076925,239.5528467646562 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,PCIL,Palpa Cement Industries Limited,827.0,835.9,812.1,,816.1,822.0,-5.899999999999977,,7812.0,6455678.5,353.0,23.799999999999955,2.877871825876657,-0.7177615571776128,18288.04107648725,826.3797363031234 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,PFL,Pokhara Finance Ltd.,382.0,382.0,371.1,,371.2,376.9,-5.699999999999989,,95.0,35456.3,7.0,10.899999999999977,2.853403141361251,-1.5123374900504083,5065.185714285714,373.2242105263158 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,PHCL,Peoples Hydropower Company Limited,311.7,311.8,307.0,,307.0,309.7,-2.6999999999999886,,4747.0,1470112.1,37.0,4.800000000000011,1.5399422521655475,-0.8718114304165285,39732.75945945946,309.69287971350326 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,PMHPL,Panchakanya Mai Hydropower Ltd,336.0,345.0,336.0,,344.0,340.5,3.5,,1055.0,360750.0,11.0,9.0,2.6785714285714284,1.0279001468428781,32795.454545454544,341.9431279620853 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,PMLI,Prabhu Mahalaxmi Life Insurance Limited,460.0,465.0,460.0,,460.2,463.5,-3.3000000000000114,,342.0,158582.9,16.0,5.0,1.0869565217391304,-0.7119741100323649,9911.43125,463.6926900584795 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,PPCL,Panchthar Power Compant Limited,397.9,397.9,376.5,,377.0,379.0,-2.0,,10460.0,4008560.0,15.0,21.399999999999977,5.378235737622513,-0.5277044854881267,267237.3333333333,383.22753346080304 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,PPL,People's Power Limited,347.1,355.0,347.1,,349.0,351.9,-2.8999999999999773,,12785.0,4470758.5,38.0,7.899999999999977,2.27600115240564,-0.8240977550440401,117651.53947368421,349.6877982010168 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,PRIN,Prabhu Insurance Ltd.,660.0,660.0,655.4,,655.4,657.7,-2.300000000000068,,175.0,114754.0,5.0,4.600000000000023,0.6969696969697005,-0.34970351223963325,22950.8,655.7371428571429 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,PRSF,Prabhu Smart Fund,13.1,13.1,13.1,,13.1,13.1,0.0,,2000.0,26200.0,1.0,0.0,0.0,0.0,26200.0,13.1 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,PRVU,Prabhu Bank Limited,199.0,200.0,198.5,,198.9,199.0,-0.09999999999999432,,6577.0,1308847.4,46.0,1.5,0.7537688442211055,-0.05025125628140418,28453.204347826086,199.00370989812984 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,PSF,Prabhu Select Fund,12.01,12.4,12.01,,12.13,12.1,0.030000000000001137,,1900.0,23431.0,5.0,0.39000000000000057,3.247293921731895,0.24793388429753005,4686.2,12.332105263157894 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,PURE,Pure Energy Limited,991.1,1000.0,986.2,,986.2,997.0,-10.799999999999955,,1920.0,1904019.0,38.0,13.799999999999955,1.3923922913933966,-1.0832497492477386,50105.76315789474,991.6765625 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,RADHI,Radhi Bidyut Company Ltd,763.0,775.0,763.0,,766.6,769.9,-3.2999999999999545,,4551.0,3509090.8,36.0,12.0,1.5727391874180863,-0.42862709442784186,97474.74444444444,771.0592836739178 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,RAWA,Rawa Energy Development Limited,590.0,590.0,590.0,,590.0,589.0,1.0,,10.0,5900.0,1.0,0.0,0.0,0.1697792869269949,5900.0,590.0 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,RBBF40,RBB Focus 40,9.7,9.7,9.7,,9.7,9.7,0.0,,100.0,970.0,1.0,0.0,0.0,0.0,970.0,9.7 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,RFPL,River Falls Power Limited,376.0,380.0,371.0,,375.0,376.0,-1.0,,4992.0,1878256.3,46.0,9.0,2.393617021276596,-0.26595744680851063,40831.65869565217,376.253265224359 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,RHGCL,Rapti Hydro And General Construction Limited,299.0,299.0,291.0,,292.0,295.0,-3.0,,2678.0,783860.2,26.0,8.0,2.6755852842809364,-1.0169491525423728,30148.469230769228,292.7035847647498 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,277.0,282.0,276.6,,277.1,278.6,-1.5,,5031.0,1403415.3,35.0,5.399999999999977,1.9494584837545044,-0.5384063173007896,40097.58,278.9535480023852 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,RIDI,Ridi Power Company Limited,337.0,370.0,337.0,,350.1,354.1,-4.0,,61629.0,21648122.1,163.0,33.0,9.792284866468842,-1.1296243998870374,132810.56503067486,351.26518522124326 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,RLEL,Ridge Line Energy Limited,1000.1,1025.0,1000.1,,1003.1,1010.0,-6.899999999999977,,3622.0,3682246.0,85.0,24.899999999999977,2.4897510248975077,-0.6831683168316809,43320.541176470586,1016.6333517393705 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,RLFL,Reliance Finance Ltd.,435.0,439.9,435.0,,438.0,436.0,2.0,,640.0,280227.5,4.0,4.899999999999977,1.1264367816091903,0.45871559633027525,70056.875,437.85546875 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,RMF1,RBB Mutual Fund 1,9.66,9.94,9.66,,9.94,9.94,0.0,,1400.0,13860.0,5.0,0.27999999999999936,2.8985507246376745,0.0,2772.0,9.9 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,RNLI,Reliable Nepal Life Insurance Limited,464.0,465.4,462.1,,462.5,465.2,-2.6999999999999886,,2981.0,1385506.8,42.0,3.2999999999999545,0.7112068965517143,-0.5803955288048127,32988.25714285715,464.77920161019796 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,684.9,685.0,665.0,,665.0,666.0,-1.0,,261.0,176530.0,6.0,20.0,2.9201343261790043,-0.15015015015015015,29421.666666666668,676.360153256705 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,RSML,Reliance Spinning Mills Limited,3744.9,3744.9,3703.0,,3717.9,3700.0,17.90000000000009,,4760.0,17731139.0,149.0,41.90000000000009,1.1188549761008328,0.4837837837837863,119000.93288590603,3725.0292016806725 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,RSY,Reliable Samriddhi Yojana,9.92,10.4,9.92,,10.4,10.12,0.28000000000000114,,800.0,8069.0,6.0,0.4800000000000004,4.8387096774193585,2.7667984189723436,1344.8333333333333,10.08625 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,RURU,Ru Ru Jalbidhyut Pariyojana Limited,650.1,665.0,650.1,,655.0,665.0,-10.0,,1031.0,676214.0,10.0,14.899999999999977,2.291955083833253,-1.5037593984962405,67621.4,655.8816682832202 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,SABBL,Salapa Bikas Bank Limited,1265.0,1281.0,1245.0,,1245.0,1262.0,-17.0,,1798.0,2269911.6,55.0,36.0,2.8458498023715415,-1.347068145800317,41271.12,1262.4647385984429 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,SADBL,Shangrila Development Bank Ltd.,416.0,418.9,415.0,,418.9,415.1,3.7999999999999545,,2372.0,986501.9,11.0,3.8999999999999773,0.9374999999999946,0.9154420621536868,89681.9909090909,415.8945615514334 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,SAGAR,Sagar Distillery Limited,1760.0,1760.0,1721.0,,1722.0,1733.0,-11.0,,2129.0,3678695.0,48.0,39.0,2.215909090909091,-0.634737449509521,76639.47916666667,1727.8980742132458 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,SAHAS,Sahas Urja Limited,670.0,670.0,661.1,,662.0,664.0,-2.0,,14183.0,9425672.5,141.0,8.899999999999977,1.3283582089552204,-0.30120481927710846,66848.74113475178,664.5753719241345 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,SAIL,Shreenagar Agritech Industries Limited,1156.0,1157.0,1141.0,,1142.0,1147.0,-5.0,,3512.0,4035678.2,60.0,16.0,1.384083044982699,-0.4359197907585004,67261.30333333333,1149.111104783599 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,SALICO,Sagarmatha Lumbini Insurance Co. Limited,599.9,599.9,599.9,,599.9,591.8,8.100000000000023,,10.0,5999.0,1.0,0.0,0.0,1.3687056437985845,5999.0,599.9 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,SANIMA,Sanima Bank Limited,367.0,367.0,364.0,,364.0,366.0,-2.0,,6812.0,2486640.5,33.0,3.0,0.8174386920980926,-0.546448087431694,75352.74242424243,365.03824133881386 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,SANVI,Sanvi Energy Limited,722.1,730.0,713.0,,713.0,727.0,-14.0,,6638.0,4797021.2,84.0,17.0,2.354244564464756,-1.925722145804677,57107.39523809524,722.6606206688762 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,SAPDBL,Saptakoshi Development Bank Ltd,801.0,805.0,794.0,,798.6,799.0,-0.39999999999997726,,2912.0,2332332.0,41.0,11.0,1.373283395755306,-0.05006257822277563,56886.14634146341,800.9381868131868 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,SARBTM,Sarbottam Cement Limited,851.0,860.0,850.0,,851.0,852.0,-1.0,,1340.0,1140731.0,14.0,10.0,1.1750881316098707,-0.11737089201877934,81480.78571428571,851.2917910447761 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,SBCF,Sunrise Bluechip Fund,9.63,9.7,9.63,,9.7,9.76,-0.0600000000000005,,300.0,2903.0,3.0,0.06999999999999851,0.7268951194184683,-0.6147540983606609,967.6666666666666,9.676666666666666 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,SBI,Nepal SBI Bank Limited,404.0,407.0,398.0,,398.0,399.9,-1.8999999999999773,,36414.0,14493801.8,46.0,9.0,2.2277227722772275,-0.47511877969491806,315082.64782608696,398.0282803317406 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,SBL,Siddhartha Bank Limited,402.8,402.8,396.0,,396.0,400.9,-4.899999999999977,,45885.0,18246264.4,53.0,6.800000000000011,1.6881827209533296,-1.2222499376403038,344269.1396226415,397.6520518688024 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,SCB,Standard Chartered Bank Limited,653.5,659.9,642.0,,654.0,653.5,0.5,,650.0,425102.5,21.0,17.899999999999977,2.7390971690895145,0.07651109410864575,20242.97619047619,654.0038461538461 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,SCBD,10.30% Standard Chartered Bank Limited Debenture,1130.0,1130.0,1130.0,,1130.0,1130.0,0.0,,25.0,28250.0,1.0,0.0,0.0,0.0,28250.0,1130.0 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,SDBD87,Shangri-la Development Bank Debenture 2087,1120.5,1120.5,1120.5,,1120.5,1115.0,5.5,,30.0,33615.0,1.0,0.0,0.0,0.49327354260089684,33615.0,1120.5 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,SFCL,Samriddhi Finance Company Limited,379.0,379.0,373.0,,373.0,374.9,-1.8999999999999773,,463.0,174542.0,3.0,6.0,1.58311345646438,-0.5068018138170118,58180.666666666664,376.9805615550756 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,SFEF,Sunrise Focused Equity Fund,10.0,10.26,10.0,,10.05,10.15,-0.09999999999999964,,6137.0,62857.62,9.0,0.2599999999999998,2.599999999999998,-0.9852216748768439,6984.18,10.242401824995927 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,SFMF,Sunrise First Mutual Fund,10.1,10.1,10.1,,10.1,10.2,-0.09999999999999964,,100.0,1010.0,1.0,0.0,0.0,-0.9803921568627416,1010.0,10.1 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,SGHC,Swet-Ganga Hydropower & Construction Limited ,367.0,373.0,366.7,,367.0,367.0,0.0,,2392.0,881163.2,26.0,6.300000000000011,1.7166212534059977,0.0,33890.89230769231,368.3792642140468 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,SGIC,Sanima GIC Insurance Limited,437.0,470.0,437.0,,460.1,460.0,0.10000000000002274,,1541.0,689896.1,17.0,33.0,7.551487414187644,0.021739130434787552,40582.123529411765,447.6937702790396 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,SHEL,Singati Hydro Energy Limited,317.0,322.8,315.6,,316.0,317.0,-1.0,,10520.0,3333909.1,54.0,7.199999999999989,2.2712933753943183,-0.31545741324921134,61739.05740740741,316.9115114068441 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,SHINE,Shine Resunga Development Bank Ltd.,411.0,411.8,411.0,,411.7,411.7,0.0,,735.0,302626.5,5.0,0.8000000000000114,0.19464720194647478,0.0,60525.3,411.73673469387757 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,SHIVM,SHIVAM CEMENTS LTD,708.0,708.0,681.0,,685.2,688.0,-2.7999999999999545,,34607.0,23783557.0,173.0,27.0,3.8135593220338984,-0.4069767441860399,137477.20809248555,687.2470020516081 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,SHL,Soaltee Hotel Limited,503.0,505.0,500.0,,500.0,505.0,-5.0,,2880.0,1442110.0,11.0,5.0,0.9940357852882704,-0.9900990099009901,131100.9090909091,500.7326388888889 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,SHPC,Sanima Mai Hydropower Ltd.,525.0,525.0,523.0,,523.0,520.2,2.7999999999999545,,594.0,311335.0,7.0,2.0,0.38095238095238093,0.538254517493263,44476.42857142857,524.1329966329967 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,SICL,Shikhar Insurance Co. Ltd.,607.0,615.0,607.0,,615.0,615.5,-0.5,,266.0,162168.0,6.0,8.0,1.3179571663920924,-0.08123476848090982,27028.0,609.6541353383459 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,SIFC,Shree Investment Finance Co. Ltd.,526.1,544.6,526.1,,544.6,541.0,3.6000000000000227,,32.0,17214.2,3.0,18.5,3.5164417411138564,0.6654343807763443,5738.066666666667,537.94375 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,SIGS3,Siddhartha Investment Growth Scheme 3,10.85,10.85,10.85,,10.85,10.85,0.0,,100.0,1085.0,1.0,0.0,0.0,0.0,1085.0,10.85 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,SIKLES,Sikles Hydropower Limited,595.0,600.0,595.0,,595.1,594.4,0.7000000000000455,,2117.0,1265834.0,23.0,5.0,0.8403361344537815,0.11776581426649486,55036.260869565216,597.9376476145488 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,SINDU,Sindhu Bikash Bank Ltd,715.0,726.0,715.0,,717.0,718.0,-1.0,,1402.0,1007380.5,29.0,11.0,1.5384615384615385,-0.1392757660167131,34737.25862068965,718.5310271041369 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,SIPD,Shikhar power Development Limited,824.0,824.0,800.2,,803.0,815.0,-12.0,,6923.0,5613450.0,228.0,23.799999999999955,2.8883495145631013,-1.4723926380368098,24620.394736842107,810.8406760075112 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,297.0,309.0,297.0,,301.5,303.9,-2.3999999999999773,,2487.0,750670.0,20.0,12.0,4.040404040404041,-0.7897334649555702,37533.5,301.837555287495 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,SJLIC,SuryaJyoti Life Insurance Company Limited,432.1,434.0,432.1,,432.6,440.0,-7.399999999999977,,816.0,352988.1,12.0,1.8999999999999773,0.43971302939133927,-1.6818181818181768,29415.675,432.5834558823529 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,772.0,772.0,765.0,,765.0,769.0,-4.0,,1209.0,927371.0,20.0,7.0,0.9067357512953367,-0.5201560468140443,46368.55,767.0562448304383 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,SKHEL,Suryakunda Hydro Electric Limited,1275.0,1300.0,1275.0,,1277.3,1293.0,-15.700000000000045,,1739.0,2226041.0,36.0,25.0,1.9607843137254901,-1.2142304717710783,61834.47222222222,1280.0695802185164 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,SKHL,Super Khudi Hydropower Limited,904.0,914.5,895.1,,900.1,904.0,-3.8999999999999773,,12352.0,11185687.2,146.0,19.399999999999977,2.1460176991150415,-0.43141592920353733,76614.29589041095,905.5770077720207 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,822.0,823.0,815.6,,820.0,820.0,0.0,,560.0,459139.8,15.0,7.399999999999977,0.9002433090024303,0.0,30609.32,819.8924999999999 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,SLCF,Sanima Large Cap Fund,9.84,9.86,9.84,,9.86,9.95,-0.08999999999999986,,350.0,3448.0,3.0,0.019999999999999574,0.2032520325203209,-0.9045226130653252,1149.3333333333333,9.851428571428572 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,765.0,769.9,765.0,,769.9,765.0,4.899999999999977,,34.0,26049.8,4.0,4.899999999999977,0.6405228758169905,0.6405228758169905,6512.45,766.1705882352941 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,SMB,Support Microfinance Bittiya Sanstha Ltd.,1752.0,1752.0,1752.0,,1752.0,1752.0,0.0,,19.0,33201.0,3.0,0.0,0.0,0.0,11067.0,1747.421052631579 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1521.0,1521.0,1520.0,,1520.0,1515.2,4.7999999999999545,,24.0,36490.0,2.0,1.0,0.06574621959237344,0.3167898627243898,18245.0,1520.4166666666667 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,SMH,Super Mai Hydropower Limited,599.0,604.0,587.1,,599.0,597.5,1.5,,465.0,274740.4,7.0,16.899999999999977,2.8213689482470747,0.2510460251046025,39248.62857142858,590.8395698924732 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,SMHL,Super Madi Hydropower Limited,501.6,503.0,500.0,,500.1,501.3,-1.1999999999999886,,10346.0,5185753.8,63.0,3.0,0.5980861244019139,-0.23937761819269673,82313.55238095237,501.2327276242026 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,SMJC,Sagarmatha Jalabidhyut Company Limited,464.4,491.0,464.4,,490.0,488.8,1.1999999999999886,,14416.0,7001640.1,54.0,26.600000000000023,5.727820844099919,0.2454991816693921,129660.00185185185,485.6853565482797 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,830.2,833.0,830.2,,832.0,842.0,-10.0,,194.0,161287.2,8.0,2.7999999999999545,0.33726812816188323,-1.187648456057007,20160.9,831.3773195876289 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,SNLI,Sun Nepal Life Insurance Company Limited,449.0,453.0,448.0,,449.0,449.0,0.0,,650.0,291817.6,38.0,5.0,1.1135857461024499,0.0,7679.410526315789,448.9501538461538 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,SOHL,Solu Hydropower Limited,695.0,698.0,686.5,,686.9,691.0,-4.100000000000023,,22142.0,15322072.9,333.0,11.5,1.6546762589928057,-0.5933429811866893,46012.230930930935,691.9913693433294 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,SONA,Sonapur Minerals And Oil Limited,446.0,458.9,446.0,,450.1,452.0,-1.8999999999999773,,6675.0,3014006.0,55.0,12.899999999999977,2.892376681614345,-0.42035398230087995,54800.10909090909,451.53647940074904 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,SPC,Samling Power Company Limited,454.1,454.1,454.1,,454.1,456.0,-1.8999999999999773,,29.0,13046.5,2.0,0.0,0.0,-0.41666666666666174,6523.25,449.87931034482756 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,SPDL,Synergy Power Development Ltd.,429.9,429.9,408.1,,412.0,409.5,2.5,,9140.0,3749442.1,33.0,21.799999999999955,5.070946731798083,0.6105006105006106,113619.45757575758,410.22342450765865 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,SPHL,Sayapatri Hydropower Limited,492.0,568.0,492.0,,515.0,517.0,-2.0,,2510.0,1289836.0,16.0,76.0,15.447154471544716,-0.3868471953578337,80614.75,513.8788844621514 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,SPIL,Siddhartha Premier Insurance Limited,701.0,701.1,701.0,,701.0,706.0,-5.0,,350.0,245370.0,4.0,0.10000000000002274,0.014265335235381276,-0.708215297450425,61342.5,701.0571428571428 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,SPL,Shuvam Power Limited,699.0,701.9,699.0,,701.0,706.0,-5.0,,120.0,83929.0,4.0,2.8999999999999773,0.41487839771101254,-0.708215297450425,20982.25,699.4083333333333 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,SRLI,Sanima Reliance Life Insurance Limited,389.5,392.0,389.5,,390.5,391.9,-1.3999999999999773,,1498.0,585103.2,29.0,2.5,0.6418485237483954,-0.35723398826230607,20175.9724137931,390.5895861148197 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,SSHL,Shiva Shree Hydropower Ltd,219.8,219.9,215.0,,215.5,217.2,-1.6999999999999886,,22367.0,4856410.2,99.0,4.900000000000006,2.2292993630573275,-0.7826887661141754,49054.64848484848,217.12389681226807 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,STC,Salt Trading Corporation,5904.0,5910.1,5903.0,,5903.0,5960.0,-57.0,,230.0,1357593.0,8.0,7.100000000000364,0.12025745257453191,-0.9563758389261745,169699.125,5902.578260869565 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2401.0,2401.0,2399.0,,2399.0,2399.9,-0.900000000000091,,100.0,239940.0,4.0,2.0,0.08329862557267806,-0.03750156256511067,59985.0,2399.4 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,745.0,745.0,745.0,,745.0,745.0,0.0,,109.0,81205.0,1.0,0.0,0.0,0.0,81205.0,745.0 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,660.0,660.0,660.0,,660.0,667.0,-7.0,,21.0,13860.0,2.0,0.0,0.0,-1.0494752623688157,6930.0,660.0 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,SYPNL,SY Panel Nepal Limited,1500.0,1533.0,1496.1,,1499.0,1508.0,-9.0,,10243.0,15427689.1,155.0,36.90000000000009,2.4600000000000057,-0.5968169761273209,99533.47806451612,1506.1690032217123 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,TAMOR,Sanima Middle Tamor Hydropower Limited,451.1,456.8,451.1,,452.0,455.0,-3.0,,5210.0,2364844.0,40.0,5.699999999999989,1.2635779206384368,-0.6593406593406593,59121.1,453.90479846449136 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,TPC,Terhathum Power Company Limited,382.0,385.0,375.0,,379.0,381.0,-2.0,,24232.0,9203394.4,87.0,10.0,2.6178010471204187,-0.5249343832020997,105786.14252873564,379.8033344338065 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,TRH,Taragaon Regency Hotel Limited,780.0,780.0,770.0,,770.0,770.0,0.0,,100.0,77500.0,2.0,10.0,1.282051282051282,0.0,38750.0,775.0 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,TSHL,Three Star Hydropower Limited,550.0,578.0,540.0,,554.0,549.0,5.0,,1164.0,650320.5,25.0,38.0,6.909090909090909,0.9107468123861567,26012.82,558.694587628866 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,TTL,Trade Tower Limited,840.0,845.0,829.0,,839.0,831.0,8.0,,5940.0,4953114.2,111.0,16.0,1.9047619047619049,0.9626955475330927,44622.650450450456,833.8576094276094 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,TVCL,Trishuli Jal Vidhyut Company Limited ,532.0,532.0,516.1,,520.0,530.4,-10.399999999999977,,1890.0,984300.0,11.0,15.899999999999977,2.988721804511274,-1.960784313725486,89481.81818181818,520.7936507936508 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,UAIL,United Ajod Insurance Limited,425.3,443.1,425.3,,443.0,445.8,-2.8000000000000114,,692.0,303890.2,9.0,17.80000000000001,4.185280978133085,-0.628084342754601,33765.57777777778,439.1476878612717 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,UHEWA,Upper Hewakhola Hydropower Company Limited,570.0,584.0,570.0,,575.1,585.0,-9.899999999999977,,62.0,35642.1,6.0,14.0,2.456140350877193,-1.6923076923076885,5940.349999999999,574.8725806451613 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2850.0,3113.0,2811.0,,2840.0,2912.0,-72.0,,407.0,1164634.6,13.0,302.0,10.596491228070175,-2.4725274725274726,89587.27692307693,2861.510073710074 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,ULHC,Upper Lohore Khola Hydropower Company Limited,533.2,533.2,488.0,,490.0,561.2,-71.20000000000005,,14777.0,7309036.5,103.0,45.200000000000045,8.477119279819963,-12.687099073414121,70961.51941747573,494.62248764972594 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,UMHL,United Modi Hydropower Ltd.,580.0,592.2,564.1,,570.0,564.0,6.0,,25361.0,14852532.0,62.0,28.100000000000023,4.8448275862069,1.0638297872340425,239556.96774193548,585.6445723749064 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,UMRH,United IDI Mardi RB Hydropower Limited.,534.6,534.6,534.6,,534.6,543.0,-8.399999999999977,,17.0,9022.2,7.0,0.0,0.0,-1.5469613259668467,1288.8857142857144,530.7176470588236 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,UNHPL,Union Hydropower Limited,456.7,456.7,428.0,,428.0,435.0,-7.0,,9663.0,4165274.2,69.0,28.69999999999999,6.284212831180204,-1.6091954022988506,60366.292753623195,431.0539377005071 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1425.0,1425.0,1425.0,,1425.0,1425.0,0.0,,5.0,6950.0,1.0,0.0,0.0,0.0,6950.0,1390.0 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,UPCL,UNIVERSAL POWER COMPANY LTD,389.0,389.0,371.0,,372.0,370.5,1.5,,7161.0,2671020.8,32.0,18.0,4.627249357326478,0.4048582995951417,83469.4,372.9955034213098 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,UPPER,Upper Tamakoshi Hydropower Ltd,207.1,208.0,205.5,,206.2,207.0,-0.8000000000000114,,20907.0,4315228.7,84.0,2.5,1.2071463061323033,-0.3864734299516963,51371.77023809524,206.40114315779405 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,USHEC,Upper Solu Hydro Electric Company Limited,505.0,505.0,497.1,,502.0,505.1,-3.1000000000000227,,690.0,346631.0,15.0,7.899999999999977,1.5643564356435598,-0.613739853494362,23108.733333333334,502.36376811594204 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,USHL,Upper Syange Hydropower Limited,630.0,630.0,617.0,,621.0,630.0,-9.0,,388.0,242650.0,9.0,13.0,2.0634920634920633,-1.4285714285714286,26961.11111111111,625.3865979381443 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1231.0,1231.0,1231.0,,1231.0,1244.0,-13.0,,50.0,61550.0,2.0,0.0,0.0,-1.045016077170418,30775.0,1231.0 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,680.0,682.0,680.0,,682.0,683.2,-1.2000000000000455,,417.0,284174.0,21.0,2.0,0.29411764705882354,-0.17564402810305113,13532.095238095239,681.4724220623501 +2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,VLUCL,Vision Lumbini Urja Company Limited ,502.5,510.0,497.0,,497.0,502.5,-5.5,,302.0,150710.0,8.0,13.0,2.587064676616915,-1.0945273631840797,18838.75,499.03973509933775 From ec92b55e200aedd8fda8cff18ba0115370c902cf Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Thu, 21 May 2026 06:45:35 +0000 Subject: [PATCH 4/9] Update market data (2026-05-21 12:30:20 NPT) [run:26210124580-1] --- .../2026/05/market_summary_2026-05-21.csv | 1 + data/nepse/2026/05/today_price_2026-05-21.csv | 310 ++++++++++++++++++ 2 files changed, 311 insertions(+) diff --git a/data/nepse/2026/05/market_summary_2026-05-21.csv b/data/nepse/2026/05/market_summary_2026-05-21.csv index 8ec8fce..540179e 100644 --- a/data/nepse/2026/05/market_summary_2026-05-21.csv +++ b/data/nepse/2026/05/market_summary_2026-05-21.csv @@ -2,3 +2,4 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-05-21T05:15:22+00:00,2026-05-21T11:00:22+05:45,2026-05-21,11:00:22,1779340522,3,5,11,OPEN,,,,,,,,,, 2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,OPEN,,,,,,,,,, 2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,OPEN,,,,,,,,,, +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,OPEN,,,,,,,,,, diff --git a/data/nepse/2026/05/today_price_2026-05-21.csv b/data/nepse/2026/05/today_price_2026-05-21.csv index 7d89506..887ce06 100644 --- a/data/nepse/2026/05/today_price_2026-05-21.csv +++ b/data/nepse/2026/05/today_price_2026-05-21.csv @@ -616,3 +616,313 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1231.0,1231.0,1231.0,,1231.0,1244.0,-13.0,,50.0,61550.0,2.0,0.0,0.0,-1.045016077170418,30775.0,1231.0 2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,680.0,682.0,680.0,,682.0,683.2,-1.2000000000000455,,417.0,284174.0,21.0,2.0,0.29411764705882354,-0.17564402810305113,13532.095238095239,681.4724220623501 2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,nepse_official,OPEN,2026-05-21,VLUCL,Vision Lumbini Urja Company Limited ,502.5,510.0,497.0,,497.0,502.5,-5.5,,302.0,150710.0,8.0,13.0,2.587064676616915,-1.0945273631840797,18838.75,499.03973509933775 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,950.0,950.0,950.0,,950.0,956.0,-6.0,,13.0,12350.0,1.0,0.0,0.0,-0.6276150627615062,12350.0,950.0 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,ADBL,Agricultural Development Bank Limited,314.0,314.0,310.3,,311.2,313.8,-2.6000000000000227,,1128.0,352092.7,26.0,3.6999999999999886,1.1783439490445824,-0.8285532186105872,13542.026923076923,312.13891843971635 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,AHL,Asian Hydropower Limited,496.0,520.0,496.0,,510.0,503.0,7.0,,5111.0,2573526.7,50.0,24.0,4.838709677419355,1.3916500994035785,51470.53400000001,503.5270397182548 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,AHPC,Arun Valley Hydropower Development Co. Ltd.,284.6,284.8,280.6,,283.0,282.0,1.0,,34696.0,9787226.9,49.0,4.199999999999989,1.4757554462403333,0.3546099290780142,199739.32448979592,282.085165436938 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,387.3,387.3,365.0,,366.2,368.9,-2.6999999999999886,,96154.0,35361463.0,207.0,22.30000000000001,5.75781048282985,-0.7319056654920002,170828.32367149758,367.75862678619717 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,AKPL,Arun Kabeli Power Ltd.,258.4,274.0,258.4,,270.5,272.0,-1.5,,25510.0,6932880.0,110.0,15.600000000000023,6.037151702786387,-0.5514705882352942,63026.181818181816,271.7710701685613 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1090.0,1122.0,1090.0,,1105.0,1114.4,-9.400000000000091,,1385.0,1521343.0,16.0,32.0,2.9357798165137616,-0.843503230437912,95083.9375,1098.4425992779784 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,ALICL,Asian Life Insurance Co. Limited,455.0,455.0,454.0,,454.9,454.5,0.39999999999997726,,709.0,322478.7,14.0,1.0,0.21978021978021978,0.088008800880083,23034.192857142858,454.83596614950636 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,6352.3,6352.3,5917.0,,5917.0,6049.9,-132.89999999999964,,73.0,439954.0,4.0,435.3000000000002,6.852636053083137,-2.196730524471473,109988.5,6026.767123287671 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,API,Api Power Company Ltd.,355.0,360.0,353.1,,354.5,355.0,-0.5,,75571.0,26831105.6,295.0,6.899999999999977,1.9436619718309796,-0.14084507042253522,90952.90033898306,355.04499874290406 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1150.0,1154.0,1138.1,,1150.0,1150.0,0.0,,1856.0,2122804.4,20.0,15.900000000000091,1.3826086956521817,0.0,106140.22,1143.7523706896552 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,BANDIPUR,Bandipur Cablecar and Tourism Limited,860.0,876.4,851.0,,867.1,849.0,18.100000000000023,,60143.0,52006914.1,846.0,25.399999999999977,2.9534883720930205,2.1319199057714986,61473.893735224585,864.72098332308 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,BARUN,Barun Hydropower Co. Ltd.,353.9,353.9,347.3,,352.0,349.6,2.3999999999999773,,14757.0,5168727.5,55.0,6.599999999999966,1.8649335970613072,0.6864988558352337,93976.86363636363,350.2559802127804 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,BBC,Bishal Bazar Company Limited,4850.0,4949.0,4801.0,,4844.0,4820.0,24.0,,71.0,345040.0,7.0,148.0,3.0515463917525776,0.49792531120331945,49291.42857142857,4859.718309859155 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,BEDC,Bhugol Energy Development Company Limited,375.5,377.0,371.0,,371.0,375.0,-4.0,,6713.0,2510537.5,52.0,6.0,1.5978695073235687,-1.0666666666666667,48279.567307692305,373.9814538954268 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,BFC,Best Finance Company Ltd.,458.0,465.5,458.0,,459.0,458.0,1.0,,1020.0,467675.0,10.0,7.5,1.6375545851528384,0.21834061135371177,46767.5,458.5049019607843 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,BGWT,Bhagawati Hydropower Development Company Limited,642.0,655.0,642.0,,650.4,656.8,-6.399999999999977,,66.0,42823.4,5.0,13.0,2.0249221183800623,-0.9744214372716167,8564.68,648.839393939394 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,BHCL,Bikash Hydropower Company Limited,547.0,558.9,535.0,,541.0,547.0,-6.0,,13811.0,7481668.8,171.0,23.899999999999977,4.3692870201096845,-1.0968921389396709,43752.44912280702,541.7181087538918 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,BHDC,Bindhyabasini Hydropower Development Company Limited,470.0,473.8,463.0,,465.0,467.0,-2.0,,839.0,390374.4,21.0,10.800000000000011,2.2978723404255343,-0.4282655246252677,18589.257142857143,465.2853396901073 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,BHL,Balephi Hydropower Limited,238.0,238.0,224.1,,225.6,226.8,-1.200000000000017,,25692.0,5803542.3,113.0,13.900000000000006,5.840336134453784,-0.5291005291005366,51358.7814159292,225.8890822045773 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,BHPL,Barahi Hydropower Public Limited,561.7,561.7,522.0,,526.1,535.0,-8.899999999999977,,3896.0,2081945.0,22.0,39.700000000000045,7.0678298023856225,-1.6635514018691546,94633.86363636363,534.3801334702259 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,BJHL,Bhujung Hydropower Limited,955.0,956.0,932.0,,945.0,940.0,5.0,,1198.0,1129184.5,56.0,24.0,2.513089005235602,0.5319148936170213,20164.008928571428,942.5580133555926 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,331.0,334.9,328.1,,328.1,332.0,-3.8999999999999773,,720.0,239084.0,9.0,6.7999999999999545,2.0543806646525544,-1.1746987951807162,26564.88888888889,332.06111111111113 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,BPCL,Butwal Power Company Limited,740.2,740.2,696.5,,708.0,705.0,3.0,,28810.0,20192121.1,63.0,43.700000000000045,5.903809781140238,0.425531914893617,320509.85873015877,700.8719576535925 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,BUNGAL,Bungal Hydro Limited,682.8,682.8,661.0,,675.0,682.8,-7.7999999999999545,,36697.0,24718226.1,370.0,21.799999999999955,3.192735793790269,-1.1423550087873398,66806.0164864865,673.5762078644032 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,920.0,924.0,916.0,,916.2,918.0,-1.7999999999999545,,2535.0,2329590.9,35.0,8.0,0.8695652173913043,-0.19607843137254408,66559.73999999999,918.9707692307692 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,CBLD88,Civil Bank Debenture 2088,1185.0,1185.0,1185.0,,1185.0,1182.3,2.7000000000000455,,25.0,29625.0,1.0,0.0,0.0,0.22836843440751461,29625.0,1185.0 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,CFCL,Central Finance Co. Ltd.,526.9,526.9,496.0,,496.0,501.9,-5.899999999999977,,230.0,114540.0,5.0,30.899999999999977,5.864490415638637,-1.17553297469615,22908.0,498.0 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,CGH,Chandragiri Hills Limited,796.0,808.0,796.0,,800.0,803.8,-3.7999999999999545,,2219.0,1778046.0,30.0,12.0,1.507537688442211,-0.4727544165215172,59268.2,801.2825597115818 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,CHCL,Chilime Hydropower Company Limited,480.0,482.0,476.0,,480.0,480.0,0.0,,6822.0,3264039.4,60.0,6.0,1.25,0.0,54400.65666666666,478.45784227499263 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,CHDC,CEDB Holdings Limited,2299.9,2299.9,2286.0,,2290.0,2285.9,4.099999999999909,,1487.0,3405923.7,32.0,13.900000000000091,0.6043741032218832,0.17936042696530508,106435.115625,2290.466509751177 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,CHL,Chhyangdi Hydropower Ltd.,292.0,294.0,290.0,,291.0,292.9,-1.8999999999999773,,5191.0,1517467.0,29.0,4.0,1.36986301369863,-0.6486855582109858,52326.44827586207,292.3265266807937 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,CIT,Citizen Investment Trust,1770.0,1774.0,1755.0,,1763.4,1770.0,-6.599999999999909,,459.0,809055.4,26.0,19.0,1.0734463276836157,-0.37288135593219823,31117.515384615384,1762.6479302832245 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,CITY,City Hotel Limited,409.1,409.1,377.0,,378.7,389.7,-11.0,,35624.0,13570907.1,218.0,32.10000000000002,7.846492300171112,-2.8226841159866565,62251.86743119266,380.94843644733885 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,CKHL,Chirkhwa Hydropower Limited ,655.0,660.0,655.0,,660.0,670.0,-10.0,,20.0,13150.0,2.0,5.0,0.7633587786259541,-1.4925373134328357,6575.0,657.5 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,CLI,Citizen Life Insurance Company Limited,452.2,455.0,452.2,,454.0,454.5,-0.5,,495.0,224583.3,36.0,2.8000000000000114,0.6191950464396311,-0.11001100110011,6238.424999999999,453.70363636363635 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,CMF2,CITIZENS MUTUAL FUND 2,9.72,9.8,9.72,,9.8,9.96,-0.16000000000000014,,1950.0,18962.0,2.0,0.08000000000000007,0.8230452674897125,-1.6064257028112463,9481.0,9.724102564102564 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,CORBL,Corporate Development Bank Limited,1897.0,2070.0,1897.0,,2030.1,1995.0,35.09999999999991,,5256.0,10681721.8,107.0,173.0,9.11966262519768,1.759398496240597,99829.17570093459,2032.2910578386607 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,CREST,Crest Micro Life Insurance Limited,1150.0,1179.0,1145.0,,1145.3,1149.9,-4.600000000000136,,2315.0,2673586.4,50.0,34.0,2.9565217391304346,-0.40003478563354516,53471.727999999996,1154.8969330453563 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,CSY,Citizens Santulit Yojana,9.06,9.3,9.06,,9.23,9.3,-0.07000000000000028,,13400.0,124139.0,18.0,0.2400000000000002,2.6490066225165583,-0.7526881720430137,6896.611111111111,9.26410447761194 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1491.0,1514.9,1451.0,,1463.1,1491.9,-28.800000000000182,,80.0,118381.9,6.0,63.90000000000009,4.285714285714292,-1.9304242911723426,19730.316666666666,1479.7737499999998 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,CZBIL,Citizens Bank International Limited,195.2,211.9,195.2,,205.1,205.4,-0.30000000000001137,,4705.0,967922.2,43.0,16.700000000000017,8.555327868852467,-0.14605647517040474,22509.818604651162,205.72204038257172 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,860.0,860.0,846.0,,846.0,860.0,-14.0,,1409.0,1193868.3,22.0,14.0,1.627906976744186,-1.627906976744186,54266.74090909091,847.3160397444997 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,DHEL,Daramkhola Hydro Energy Limited,641.0,648.9,629.0,,629.3,642.9,-13.600000000000023,,6611.0,4187890.9,122.0,19.899999999999977,3.104524180967235,-2.1154145279203647,34326.97459016393,633.4731356829526 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,DHPL,Dibyashwori Hydropower Ltd.,303.5,303.5,303.5,,303.5,303.8,-0.30000000000001137,,10.0,3035.0,1.0,0.0,0.0,-0.09874917709019465,3035.0,303.5 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1270.1,1270.1,1270.1,,1270.1,1270.1,0.0,,7.0,8890.0,1.0,0.0,0.0,0.0,8890.0,1270.0 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,DOLTI,Dolti Power Company Limited,331.0,361.0,331.0,,352.0,348.0,4.0,,21858.0,7728769.6,141.0,30.0,9.06344410876133,1.1494252873563218,54813.96879432624,353.58997163509923 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,DORDI,Dordi Khola Jal Bidyut Company Limited,278.0,278.0,275.5,,276.0,278.0,-2.0,,1409.0,389285.7,24.0,2.5,0.8992805755395683,-0.7194244604316548,16220.237500000001,276.2850958126331 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,EBL,Everest Bank Limited,708.0,713.0,706.0,,707.0,707.1,-0.10000000000002274,,7931.0,5614723.5,69.0,7.0,0.9887005649717515,-0.014142271248765768,81372.80434782608,707.9464758542429 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,EBLD86,Everest Bank Limited,1080.0,1080.0,1080.0,,1080.0,1080.0,0.0,,25.0,27000.0,1.0,0.0,0.0,0.0,27000.0,1080.0 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,EDBL,Excel Development Bank Ltd.,582.0,588.0,582.0,,582.0,582.0,0.0,,2907.0,1703589.0,8.0,6.0,1.0309278350515463,0.0,212948.625,586.029927760578 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,EHPL,Eastern Hydropower Limited,375.0,397.7,375.0,,393.9,392.9,1.0,,2213.0,866025.9,43.0,22.69999999999999,6.05333333333333,0.2545176889793841,20140.137209302327,391.33569814731135 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,ENL,Emerging Nepal Limited,939.0,939.0,885.0,,905.0,895.0,10.0,,130.0,117568.0,8.0,54.0,5.7507987220447285,1.1173184357541899,14696.0,904.3692307692307 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,807.0,807.0,800.0,,800.0,804.0,-4.0,,1670.0,1339362.0,18.0,7.0,0.8674101610904585,-0.4975124378109453,74409.0,802.0131736526946 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,1064.0,1069.9,1064.0,,1065.0,1053.0,12.0,,155.0,165585.0,7.0,5.900000000000091,0.5545112781954973,1.1396011396011396,23655.0,1068.2903225806451 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,GBBL,Garima Bikas Bank Limited,434.0,434.0,420.5,,420.5,422.0,-1.5,,982.0,416019.0,15.0,13.5,3.110599078341014,-0.35545023696682465,27734.6,423.64460285132384 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,GBILD86/87,Global IME Bank Limited Debenture 2086/87,1113.0,1114.0,1113.0,,1114.0,1085.0,29.0,,75.0,83500.0,2.0,1.0,0.08984725965858043,2.672811059907834,41750.0,1113.3333333333333 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,GBIME,Global IME Bank Limited,240.0,240.8,236.0,,237.0,237.3,-0.30000000000001137,,5407.0,1280883.8,68.0,4.800000000000011,2.000000000000005,-0.1264222503160604,18836.526470588236,236.89361938228222 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,GBIMESY2,Global IME Sammunat Yojana -2,9.6,9.69,9.4,,9.4,9.6,-0.1999999999999993,,1650.0,15912.5,4.0,0.28999999999999915,3.0208333333333246,-2.083333333333326,3978.125,9.643939393939394 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,791.0,791.0,767.5,,768.0,777.0,-9.0,,481.0,371094.0,12.0,23.5,2.970922882427307,-1.1583011583011582,30924.5,771.5051975051975 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,GCIL,Ghorahi Cement Industry Limited,419.4,425.0,419.4,,420.0,422.9,-2.8999999999999773,,3362.0,1413579.6,62.0,5.600000000000023,1.3352408202193664,-0.6857413100023593,22799.67096774194,420.45794170136827 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,GFCL,Goodwill Finance Limited,644.5,644.5,628.0,,628.1,628.0,0.10000000000002274,,595.0,374707.0,9.0,16.5,2.560124127230411,0.015923566878984514,41634.11111111111,629.7596638655463 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,GHL,Ghalemdi Hydro Limited,243.0,243.5,236.6,,240.0,241.0,-1.0,,14923.0,3577624.5,44.0,6.900000000000006,2.8395061728395086,-0.4149377593360996,81309.64772727272,239.73895999463915 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,GIBF1,Global IME Balanced Fund-1,10.6,10.93,10.6,,10.93,10.77,0.16000000000000014,,800.0,8648.0,4.0,0.33000000000000007,3.113207547169812,1.4856081708449411,2162.0,10.81 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1096.1,1106.0,1096.0,,1106.0,1115.0,-9.0,,390.0,428932.0,13.0,10.0,0.9123255177447314,-0.8071748878923767,32994.769230769234,1099.825641025641 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1780.5,1780.5,1761.6,,1761.6,1780.5,-18.90000000000009,,19.0,33447.2,3.0,18.90000000000009,1.0614995787700134,-1.0614995787700134,11149.066666666666,1760.378947368421 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,GLH,GreenLife Hydropower Limited,271.0,271.0,268.0,,268.5,271.0,-2.5,,3193.0,862504.2,37.0,3.0,1.107011070110701,-0.9225092250922509,23310.92432432432,270.12345756341995 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1292.0,1319.9,1285.0,,1319.9,1323.9,-4.0,,834.0,1072924.0,13.0,34.90000000000009,2.7012383900928865,-0.3021376236875897,82532.61538461539,1286.4796163069545 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,465.0,465.0,460.0,,460.0,464.9,-4.899999999999977,,222.0,102170.0,4.0,5.0,1.0752688172043012,-1.0539901053990057,25542.5,460.22522522522524 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,GMLI,Guardian Micro Life Insurance Limited ,1271.1,1280.0,1271.1,,1272.5,1285.0,-12.5,,70.0,89181.0,7.0,8.900000000000091,0.7001809456376439,-0.9727626459143969,12740.142857142857,1274.0142857142857 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,GRDBL,Green Development Bank Ltd.,1037.9,1164.0,1037.9,,1100.0,1084.0,16.0,,17132.0,18918340.6,168.0,126.09999999999991,12.149532710280365,1.4760147601476015,112609.17023809525,1104.2692388512726 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,GSY,Garima Samriddhi Yojana,9.62,9.89,9.62,,9.71,9.9,-0.1899999999999995,,900.0,8711.0,7.0,0.27000000000000135,2.806652806652821,-1.9191919191919142,1244.4285714285713,9.678888888888888 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,GUFL,Gurkhas Finance Ltd.,540.0,540.0,529.0,,530.0,533.0,-3.0,,1483.0,787337.0,13.0,11.0,2.037037037037037,-0.5628517823639775,60564.38461538462,530.9082939986514 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,GVL,Green Ventures Limited,492.0,496.0,491.0,,491.1,492.5,-1.3999999999999773,,1846.0,908706.1,49.0,5.0,1.0162601626016259,-0.28426395939085836,18545.02244897959,492.2568255687974 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,H8020,Himalayan 80-20,11.72,12.0,11.72,,12.0,11.85,0.15000000000000036,,600.0,7147.0,3.0,0.27999999999999936,2.3890784982935096,1.2658227848101298,2382.3333333333335,11.911666666666667 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,HATHY,Hathway Investment Nepal Limited,814.0,814.0,802.0,,802.0,802.9,-0.8999999999999773,,1678.0,1360619.8,33.0,12.0,1.4742014742014742,-0.11209366048075442,41230.90303030303,810.8580452920144 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,HBL,Himalayan Bank Limited,203.6,204.8,203.0,,204.0,203.5,0.5,,10963.0,2231790.3,227.0,1.8000000000000114,0.8840864440078642,0.2457002457002457,9831.675330396474,203.57477880142295 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,HDHPC,Himal Dolakha Hydropower Company Limited,239.4,239.4,226.3,,227.0,228.0,-1.0,,150974.0,34493804.6,440.0,13.099999999999994,5.472013366750207,-0.43859649122807015,78395.01045454545,228.47513214195823 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,HDL,Himalayan Distillery Limited,1162.0,1171.0,1160.0,,1161.1,1161.0,0.09999999999990905,,5688.0,6610608.0,93.0,11.0,0.9466437177280551,0.008613264427210082,71081.80645161291,1162.2025316455697 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,HEI,Himalayan Everest Insurance Limited,532.0,537.0,528.0,,529.0,530.9,-1.8999999999999773,,2681.0,1419042.0,9.0,9.0,1.6917293233082706,-0.3578828404595926,157671.33333333334,529.295785154793 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,HFIN,Hotel Forest Inn Limited,970.0,989.0,970.0,,985.0,976.0,9.0,,14338.0,14052634.3,364.0,19.0,1.958762886597938,0.9221311475409836,38606.13818681319,980.0972450829963 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,HHL,Himalayan Hydropower Limited,372.1,372.4,371.0,,371.3,373.3,-2.0,,2940.0,1092766.0,19.0,1.3999999999999773,0.3762429454447668,-0.5357621216180015,57514.0,371.68911564625853 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,HIDCL,Hydorelectricity Investment and Development Company Ltd,272.0,274.0,269.5,,270.9,272.0,-1.1000000000000227,,14915.0,4035789.3,86.0,4.5,1.6544117647058825,-0.40441176470589074,46927.78255813953,270.5859403285283 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,205.0,209.0,205.0,,206.7,207.0,-0.30000000000001137,,22007.0,4556451.4,91.0,4.0,1.951219512195122,-0.14492753623188956,50070.89450549451,207.04554914345437 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,HIMSTAR,Him Star Urja Company Limited,898.0,898.0,891.0,,891.0,898.0,-7.0,,416.0,371131.2,19.0,7.0,0.779510022271715,-0.779510022271715,19533.22105263158,892.1423076923077 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,894.0,894.0,880.0,,883.0,894.0,-11.0,,42.0,36961.0,4.0,14.0,1.5659955257270695,-1.2304250559284116,9240.25,880.0238095238095 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,HLI,Himalayan Life Insurance Limited,341.0,342.5,338.0,,339.1,340.5,-1.3999999999999773,,6616.0,2246948.2,74.0,4.5,1.3196480938416422,-0.41116005873714456,30364.164864864866,339.62336759371226 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,HLICF,HLI Large Cap Fund,8.9,8.99,8.9,,8.99,9.04,-0.049999999999998934,,4225.0,37802.75,3.0,0.08999999999999986,1.0112359550561782,-0.5530973451327317,12600.916666666666,8.947396449704142 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,HPPL,Himalayan Power Partner Ltd.,380.2,381.0,377.3,,378.4,381.0,-2.6000000000000227,,6089.0,2313310.0,29.0,3.6999999999999886,0.973172014729087,-0.6824146981627356,79769.31034482758,379.91624240433566 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,HRL,Himalayan Reinsurance Limited,660.0,660.0,631.09,,642.0,645.0,-3.0,,16472.0,10613046.1,212.0,28.909999999999968,4.3803030303030255,-0.46511627906976744,50061.53820754717,644.3082867897037 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,HURJA,Himalaya Urja Bikas Company Limited,254.7,258.9,254.6,,257.4,257.0,0.39999999999997726,,30685.0,7905037.0,86.0,4.299999999999983,1.688260698861399,0.15564202334629465,91919.03488372093,257.6189343327359 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,ICFC,ICFC Finance Limited,635.0,635.0,625.0,,625.0,627.8,-2.7999999999999545,,4599.0,2885762.6,14.0,10.0,1.574803149606299,-0.44600191143675605,206125.9,627.476103500761 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,ICFCD89,8% ICFC Finance Limited Debenture 2089,1083.0,1083.0,1083.0,,1083.0,1090.0,-7.0,,25.0,27075.0,1.0,0.0,0.0,-0.6422018348623854,27075.0,1083.0 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,IGI,IGI Prudential insurance Limited,430.0,430.0,427.3,,427.3,431.9,-4.599999999999966,,2258.0,966893.5,11.0,2.6999999999999886,0.6279069767441834,-1.0650613567955467,87899.40909090909,428.2079273693534 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,IHL,Ingwa Hydropower Limited,440.9,440.9,421.0,,422.0,428.9,-6.899999999999977,,7711.0,3271728.7,57.0,19.899999999999977,4.513495123610791,-1.6087666122639257,57398.74912280702,424.2936973155233 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,922.0,945.0,922.0,,944.5,940.0,4.5,,154.0,144588.0,8.0,23.0,2.4945770065075923,0.4787234042553191,18073.5,938.8831168831168 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,ILI,IME Life Insurance Company Limited,439.0,440.0,435.6,,436.1,439.0,-2.8999999999999773,,1638.0,715822.7,46.0,4.399999999999977,1.002277904328013,-0.6605922551252795,15561.363043478259,437.0101953601953 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,JBBL,Jyoti Bikas Bank Limited,343.9,363.0,343.9,,361.9,361.9,0.0,,5746.0,2074369.1,41.0,19.100000000000023,5.553940098865957,0.0,50594.36829268293,361.0109815523843 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1307.0,1309.0,1303.0,,1307.0,1306.1,0.900000000000091,,518.0,676626.2,24.0,6.0,0.45906656465187456,0.0689074343465348,28192.75833333333,1306.2281853281852 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,JFL,Janaki Finance Company Limited,414.9,414.9,410.1,,410.1,411.0,-0.8999999999999773,,30.0,12360.0,3.0,4.7999999999999545,1.1569052783803218,-0.21897810218977548,4120.0,412.0 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,JHAPA,Jhapa Energy Limited,1483.2,1550.0,1441.0,,1499.9,1529.0,-29.09999999999991,,10464.0,15948438.3,140.0,109.0,7.348975188781013,-1.9032047089600985,113917.41642857144,1524.1244552752294 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,JOSHI,Joshi Hydropower Development Company Ltd,287.0,287.0,282.0,,285.0,283.5,1.5,,1698.0,484552.0,13.0,5.0,1.7421602787456445,0.5291005291005291,37273.230769230766,285.3663133097762 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1100.0,1100.0,1073.1,,1073.1,1100.0,-26.90000000000009,,37.0,39691.2,3.0,26.90000000000009,2.4454545454545538,-2.4454545454545538,13230.4,1072.7351351351351 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,KBL,Kumari Bank Limited,220.0,220.7,216.0,,218.9,219.6,-0.6999999999999886,,138476.0,30063429.8,268.0,4.699999999999989,2.136363636363631,-0.31876138433514967,112176.97686567165,217.1020956700078 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,KBSH,Kutheli Bukhari Small Hydropower Limited,1545.0,1545.0,1530.0,,1530.0,1500.0,30.0,,443.0,683591.0,9.0,15.0,0.9708737864077669,2.0,75954.55555555556,1543.0948081264107 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,KDBY,Kumari Dhanabriddhi Yojana,11.25,11.61,11.25,,11.35,11.58,-0.23000000000000043,,33000.0,382550.0,13.0,0.35999999999999943,3.1999999999999953,-1.9861830742659796,29426.923076923078,11.592424242424242 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,KDL,Kalinchowk Darshan Limited,823.0,840.0,823.0,,840.0,824.0,16.0,,304.0,252718.0,13.0,17.0,2.0656136087484813,1.9417475728155338,19439.846153846152,831.3092105263158 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,KEF,Kumari Equity Fund,10.72,10.75,10.72,,10.75,10.74,0.009999999999999787,,900.0,9663.0,3.0,0.02999999999999936,0.2798507462686507,0.09310986964618051,3221.0,10.736666666666666 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,KKHC,Khanikhola Hydropower Co. Ltd.,260.0,264.8,258.2,,260.3,260.0,0.30000000000001137,,10186.0,2657519.1,49.0,6.600000000000023,2.538461538461547,0.11538461538461975,54235.08367346939,260.8991851560966 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,869.5,869.5,855.5,,855.5,860.2,-4.7000000000000455,,20.0,17250.0,2.0,14.0,1.6101207590569295,-0.5463845617298355,8625.0,862.5 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,KPCL,Kalika power Company Ltd,492.6,492.6,491.1,,491.1,494.0,-2.8999999999999773,,2000.0,983705.0,8.0,1.5,0.3045066991473812,-0.5870445344129509,122963.125,491.8525 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,KSBBL,Kamana Sewa Bikas Bank Limited,486.9,486.9,481.2,,485.0,486.0,-1.0,,2190.0,1055181.4,15.0,5.699999999999989,1.1706715958102256,-0.205761316872428,70345.42666666667,481.81799086757985 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,KSY,Kumari Sabal Yojana,9.7,9.7,9.69,,9.69,9.79,-0.09999999999999964,,400.0,3877.0,2.0,0.009999999999999787,0.10309278350515245,-1.0214504596527034,1938.5,9.6925 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,LBBL,Lumbini Bikas Bank Ltd.,492.0,492.3,489.0,,490.0,491.0,-1.0,,7049.0,3459617.9,27.0,3.3000000000000114,0.6707317073170755,-0.20366598778004072,128133.99629629629,490.79555965385157 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,LEC,Liberty Energy Company Limited,241.0,241.0,227.0,,228.7,229.6,-0.9000000000000057,,27148.0,6202294.0,116.0,14.0,5.809128630705394,-0.39198606271777253,53468.05172413793,228.46228083100044 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,LICN,Life Insurance Corporation (Nepal) Limited,825.0,825.0,813.1,,815.0,818.0,-3.0,,892.0,726953.3,9.0,11.899999999999977,1.4424242424242397,-0.36674816625916873,80772.58888888889,814.970067264574 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,969.0,969.0,969.0,,969.0,957.0,12.0,,10.0,9690.0,1.0,0.0,0.0,1.2539184952978055,9690.0,969.0 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,LSL,Laxmi Sunrise Bank Limited,226.5,226.5,224.1,,224.9,226.7,-1.799999999999983,,2698.0,607292.9,32.0,2.4000000000000057,1.059602649006625,-0.794000882223195,18977.903125,225.0900296515938 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,LUK,Laxmi Unnati Kosh,9.95,9.96,9.95,,9.96,10.0,-0.03999999999999915,,200.0,1991.0,2.0,0.010000000000001563,0.10050251256282978,-0.39999999999999153,995.5,9.955 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,LVF2,Laxmi Value Fund 2,9.48,9.48,9.48,,9.48,9.73,-0.25,,100.0,948.0,1.0,0.0,0.0,-2.5693730729701953,948.0,9.48 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,MABEL,Mabilung Energy Limited,728.0,728.0,702.0,,712.0,716.0,-4.0,,10711.0,7595037.7,133.0,26.0,3.571428571428571,-0.5586592178770949,57105.54661654135,709.0876388759219 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,MAKAR,Makar Jitumaya Suri Hydropower Limited,510.0,515.0,502.1,,503.0,510.0,-7.0,,3180.0,1601618.8,29.0,12.899999999999977,2.529411764705878,-1.3725490196078431,55228.23448275862,503.6537106918239 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,MANDU,Mandu Hydropower Limited,803.0,803.0,803.0,,803.0,813.1,-10.100000000000023,,10.0,8030.0,1.0,0.0,0.0,-1.242159635961139,8030.0,803.0 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,880.0,900.0,878.0,,900.0,885.0,15.0,,81.0,71476.0,5.0,22.0,2.5,1.694915254237288,14295.2,882.4197530864197 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,MATRIP,Matribhumi Lagubitta Bittiya Sanstha Limited Promoter,523.5,523.5,523.5,,523.5,523.5,0.0,,11814.0,4850001.42,1.0,0.0,0.0,0.0,4850001.42,410.53 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,284.1,284.1,281.2,,283.0,284.1,-1.1000000000000227,,5450.0,1542463.0,50.0,2.900000000000034,1.0207673354452778,-0.3871876099964881,30849.26,283.02073394495415 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,MBL,Machhapuchhre Bank Limited,252.0,253.6,251.3,,252.0,254.0,-2.0,,2491.0,626577.6,16.0,2.299999999999983,0.912698412698406,-0.7874015748031495,39161.1,251.53657165796866 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,MBLEF,MBL Equity Fund,9.93,10.2,9.93,,10.2,10.2,0.0,,700.0,6978.0,2.0,0.2699999999999996,2.7190332326283944,0.0,3489.0,9.968571428571428 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,MCHL,Menchhiyam Hydropower Limited,321.3,325.8,312.3,,316.2,321.3,-5.100000000000023,,9137.0,2935808.5,57.0,13.5,4.201680672268907,-1.587301587301594,51505.412280701756,321.3098938382401 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,MDB,Miteri Development Bank Limited,610.0,614.0,606.0,,612.0,602.0,10.0,,5129.0,3132509.0,16.0,8.0,1.3114754098360655,1.6611295681063125,195781.8125,610.7445895886137 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,MEHL,Manakamana Engineering Hydropower Limited,384.0,398.0,384.0,,385.0,384.0,1.0,,1124.0,434566.0,20.0,14.0,3.6458333333333335,0.26041666666666663,21728.3,386.62455516014234 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,MEL,Modi Energy Limited,237.7,239.0,237.7,,238.0,237.6,0.4000000000000057,,3119.0,742532.0,35.0,1.3000000000000114,0.5469078670593233,0.16835016835017075,21215.2,238.06732927220264 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,MEN,Mountain Energy Nepal Limited,613.0,613.0,609.9,,610.0,612.0,-2.0,,6635.0,4051612.5,65.0,3.1000000000000227,0.5057096247960885,-0.32679738562091504,62332.5,610.6424265259985 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,MERO,Mero Microfinance Bittiya Sanstha Ltd.,756.0,756.0,712.1,,720.0,720.0,0.0,,360.0,260211.0,8.0,43.89999999999998,5.806878306878304,0.0,32526.375,722.8083333333333 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,MFIL,Manjushree Finance Ltd.,798.0,820.0,780.1,,794.0,809.9,-15.899999999999977,,73211.0,57904307.4,120.0,39.89999999999998,4.9999999999999964,-1.9632053339918483,482535.89499999996,790.9235961809018 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,MFLD85,9.5% Manjushree Finance Limited Debenture 2085,1135.0,1135.0,1135.0,,1135.0,1135.0,0.0,,9.0,10521.0,1.0,0.0,0.0,0.0,10521.0,1169.0 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,MHCL,Molung Hydropower Company Limited,343.7,360.4,343.7,,360.0,354.0,6.0,,3336.0,1196621.4,19.0,16.69999999999999,4.85888856560954,1.694915254237288,62980.07368421052,358.69946043165464 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,MHL,Mandakini Hydropower Limited,497.0,497.0,493.5,,493.7,501.0,-7.300000000000011,,700.0,346889.0,11.0,3.5,0.7042253521126761,-1.4570858283433157,31535.363636363636,495.55571428571426 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,MHNL,Mountain Hydro Nepal Limited,290.0,290.0,268.5,,270.6,292.0,-21.399999999999977,,9707.0,2672076.4,69.0,21.5,7.413793103448276,-7.328767123287664,38725.74492753623,275.27314309261357 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,MKCL,Muktinath Krishi Company Limited,1297.0,1300.0,1280.0,,1295.0,1295.0,0.0,,190.0,245891.0,13.0,20.0,1.5420200462606015,0.0,18914.69230769231,1294.1631578947367 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,MKHC,Maya Khola Hydropower Company Limited,317.5,321.0,317.5,,319.5,320.0,-0.5,,903.0,288364.5,17.0,3.5,1.1023622047244095,-0.15625,16962.617647058825,319.3405315614618 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,MKHL,Mai Khola Hydropower Limited,556.2,556.2,537.1,,538.0,540.0,-2.0,,2206.0,1192965.0,30.0,19.100000000000023,3.4340165408126606,-0.3703703703703704,39765.5,540.7819582955576 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,MKJC,Mailung Khola Jal Vidhyut Company Limited,493.3,501.6,493.3,,501.6,499.0,2.6000000000000227,,118.0,59080.8,5.0,8.300000000000011,1.6825461179809469,0.5210420841683413,11816.16,500.6847457627119 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1195.0,1195.0,1195.0,,1195.0,1191.0,4.0,,20.0,23900.0,2.0,0.0,0.0,0.33585222502099077,11950.0,1195.0 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,MLBL,Mahalaxmi Bikas Bank Ltd.,368.0,368.0,364.1,,366.0,368.0,-2.0,,2170.0,793977.0,15.0,3.8999999999999773,1.0597826086956461,-0.5434782608695652,52931.8,365.8880184331797 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1277.0,1277.0,1277.0,,1277.0,1277.0,0.0,,16.0,20210.0,2.0,0.0,0.0,0.0,10105.0,1263.125 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1775.0,1775.0,1760.0,,1760.0,1775.0,-15.0,,65.0,114991.0,4.0,15.0,0.8450704225352111,-0.8450704225352111,28747.75,1769.0923076923077 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,MMF1,Mega Mutual Fund -1,9.32,9.59,9.32,,9.49,9.32,0.16999999999999993,,12399.0,115977.64,15.0,0.2699999999999996,2.8969957081545017,1.8240343347639476,7731.842666666666,9.35378982175982 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,516.0,516.0,490.1,,491.9,503.3,-11.400000000000034,,910.0,448694.6,14.0,25.899999999999977,5.019379844961236,-2.2650506656070006,32049.614285714284,493.07098901098897 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,MNBBL,Muktinath Bikas Bank Ltd.,376.0,376.0,371.5,,374.9,373.9,1.0,,6141.0,2285174.6,29.0,4.5,1.196808510638298,0.2674511901577962,78799.12413793104,372.117668132226 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,MNMF1,Muktinath Mutual Fund 1,9.75,9.8,9.74,,9.8,9.9,-0.09999999999999964,,300.0,2929.0,3.0,0.0600000000000005,0.6153846153846205,-1.0101010101010066,976.3333333333334,9.763333333333334 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,MPFL,Multipurpose Finance Company Limited,618.0,625.0,617.1,,620.1,619.8,0.3000000000000682,,3376.0,2091784.3,21.0,7.899999999999977,1.2783171521035561,0.04840271055180191,99608.77619047619,619.6043542654029 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,MSHL,Mid Solu Hydropower Limited,696.5,696.5,685.0,,685.0,676.4,8.600000000000023,,380.0,261637.5,16.0,11.5,1.6511127063890882,1.2714370195150833,16352.34375,688.5197368421053 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1233.0,1243.0,1212.1,,1243.0,1270.0,-27.0,,186.0,228419.0,12.0,30.90000000000009,2.5060827250608346,-2.1259842519685037,19034.916666666668,1228.0591397849462 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,NABBC,Narayani Development Bank Limited,967.0,970.0,953.0,,968.0,967.0,1.0,,548.0,528989.0,10.0,17.0,1.7580144777662874,0.1034126163391934,52898.9,965.3083941605839 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,NABIL,Nabil Bank Limited,527.4,530.0,527.4,,528.8,527.4,1.3999999999999773,,5450.0,2881203.6,104.0,2.6000000000000227,0.492984452028825,0.26545316647705297,27703.88076923077,528.6612110091743 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,NABILD2089,7% Nabil Debenture 2089,1120.0,1120.0,1100.0,,1100.0,1120.0,-20.0,,160.0,178600.0,3.0,20.0,1.7857142857142856,-1.7857142857142856,59533.333333333336,1116.25 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,733.0,733.0,732.0,,732.0,753.0,-21.0,,30.0,21970.0,2.0,1.0,0.1364256480218281,-2.788844621513944,10985.0,732.3333333333334 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,NBF2,NABIL BALANCED FUND-2,9.9,9.9,9.9,,9.9,10.0,-0.09999999999999964,,100.0,990.0,1.0,0.0,0.0,-0.9999999999999963,990.0,9.9 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,NBF3,Nabil Balanced Fund-3,9.9,9.95,9.77,,9.95,9.95,0.0,,14800.0,146315.0,11.0,0.17999999999999972,1.8181818181818152,0.0,13301.363636363636,9.886148648648648 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,NBL,Nepal Bank Limited,255.6,271.0,255.6,,267.8,269.0,-1.1999999999999886,,3146.0,842958.2,33.0,15.400000000000006,6.025039123630675,-0.4460966542750887,25544.187878787878,267.94602670057213 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1507.0,1515.0,1507.0,,1515.0,1536.0,-21.0,,22.0,33242.0,2.0,8.0,0.53085600530856,-1.3671875,16621.0,1511.0 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,NFS,Nepal Finance Ltd.,560.0,576.6,560.0,,569.9,565.2,4.699999999999932,,794.0,454922.7,13.0,16.600000000000023,2.9642857142857184,0.8315640481245455,34994.053846153845,572.9505037783375 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,NGPL,Ngadi Group Power Ltd.,449.5,450.0,446.2,,446.8,447.1,-0.30000000000001137,,30896.0,13828141.0,132.0,3.8000000000000114,0.8453837597330393,-0.06709908297920182,104758.64393939394,447.5705916623511 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,NHPC,National Hydro Power Company Limited,303.0,303.0,283.0,,287.4,289.9,-2.5,,97410.0,28140283.8,302.0,20.0,6.6006600660066,-0.8623663332183512,93179.74768211921,288.88495842315984 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,NIBLGF,NIBL Growth Fund,9.12,9.3,9.11,,9.3,9.38,-0.08000000000000007,,300.0,2753.0,3.0,0.19000000000000128,2.0833333333333472,-0.852878464818764,917.6666666666666,9.176666666666666 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,NIBLSTF,NIBL Stable Fund,9.06,9.33,9.0,,9.33,9.33,0.0,,800.0,7374.0,5.0,0.33000000000000007,3.6423841059602653,0.0,1474.8,9.2175 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,NICA,NIC Asia Bank Ltd.,351.0,357.9,350.3,,350.3,351.0,-0.6999999999999886,,2653.0,936648.6,26.0,7.599999999999966,2.1652421652421556,-0.1994301994301962,36024.946153846155,353.0526196758387 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,NICGF2,NIC ASIA Growth Fund-2,9.5,9.5,9.21,,9.25,9.45,-0.1999999999999993,,860.0,8015.0,8.0,0.28999999999999915,3.0526315789473597,-2.116402116402109,1001.875,9.319767441860465 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,NICL,Nepal Insurance Co. Ltd.,487.5,491.0,482.1,,491.0,487.4,3.6000000000000227,,1411.0,685312.9,13.0,8.899999999999977,1.825641025641021,0.738613048830534,52716.376923076925,485.69305457122607 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,569.0,569.9,564.0,,565.0,568.9,-3.8999999999999773,,923.0,521935.0,27.0,5.899999999999977,1.0369068541300488,-0.685533485674104,19330.925925925927,565.4767063921994 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,NICSF,NIC Asia Select Fund 30,9.36,9.6,9.32,,9.59,9.36,0.23000000000000043,,700.0,6619.0,5.0,0.27999999999999936,2.991452991452985,2.457264957264962,1323.8,9.455714285714286 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,NIFRA,Nepal Infrastructure Bank Limited,265.9,270.0,265.5,,266.8,265.9,0.9000000000000341,,23008.0,6146863.7,149.0,4.5,1.6923655509590074,0.3384731101918143,41254.11879194631,267.16201755910987 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,NIFRAGED,Nifra Green Energy Debenture 6% - 2088/89,1032.0,1032.0,1032.0,,1032.0,1030.3,1.7000000000000455,,25.0,25800.0,1.0,0.0,0.0,0.1650004852955494,25800.0,1032.0 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,NIFRAUR85/86,NIFRA Uraj Rinpatra7%-2085/86,1069.3,1069.3,1069.3,,1069.3,1038.2,31.09999999999991,,71.0,75920.3,1.0,0.0,0.0,2.995569254478897,75920.3,1069.3 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,NIL,Neco Insurance Limited,611.0,613.0,607.0,,607.0,606.6,0.39999999999997726,,370.0,225210.0,8.0,6.0,0.9819967266775778,0.06594131223210967,28151.25,608.6756756756756 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,NIMB,Nepal Investment Mega Bank Limited,197.6,200.5,196.8,,198.9,198.5,0.4000000000000057,,50922.0,10064585.7,167.0,3.6999999999999886,1.8724696356275248,0.20151133501259733,60266.980239520955,197.64710144927534 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,NLG,NLG Insurance Company Ltd.,563.0,570.0,563.0,,570.0,563.9,6.100000000000023,,176.0,99853.2,9.0,7.0,1.2433392539964476,1.0817520837027883,11094.8,567.3477272727273 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,NLIC,Nepal Life Insurance Co. Ltd.,805.3,805.3,761.5,,766.0,767.0,-1.0,,2195.0,1681319.2,36.0,43.799999999999955,5.4389668446541615,-0.1303780964797914,46703.31111111111,765.9768564920273 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,NLICL,National Life Insurance Co. Ltd.,599.4,599.4,585.0,,585.0,588.2,-3.2000000000000455,,1070.0,626343.0,13.0,14.399999999999977,2.4024024024023984,-0.5440326419585252,48180.230769230766,585.3672897196261 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,NMB,NMB Bank Limited,247.5,247.5,244.0,,245.1,247.5,-2.4000000000000057,,1547.0,379303.5,21.0,3.5,1.4141414141414141,-0.9696969696969719,18062.071428571428,245.18648998060763 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,NMB50,NMB 50,10.81,10.81,10.81,,10.81,10.54,0.27000000000000135,,100.0,1081.0,1.0,0.0,0.0,2.5616698292220246,1081.0,10.81 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,NMBHF2,NMB Hybrid Fund L- II,9.76,9.76,9.51,,9.56,9.76,-0.1999999999999993,,1400.0,13425.7,6.0,0.25,2.5614754098360657,-2.049180327868845,2237.616666666667,9.589785714285714 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,NMFBS,National Laghubitta Bittiya Sanstha Limited,1141.0,1143.9,1135.0,,1143.9,1140.2,3.7000000000000455,,129.0,146762.3,5.0,8.900000000000091,0.7800175284837941,0.3245044728994953,29352.46,1137.6922480620153 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,NMIC,Nepal Micro Insurance Company Limited,1096.2,1096.2,1032.3,,1044.0,1044.0,0.0,,1372.0,1426186.1,40.0,63.90000000000009,5.829228243021355,0.0,35654.652500000004,1039.4942419825074 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,580.0,583.2,580.0,,583.2,589.9,-6.699999999999932,,140.0,81539.0,6.0,3.2000000000000455,0.5517241379310424,-1.1357857263942925,13589.833333333334,582.4214285714286 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,NRIC,Nepal Reinsurance Company Limited,954.2,954.2,905.2,,909.0,908.8,0.20000000000004547,,5854.0,5349472.9,73.0,49.0,5.135191783693146,0.02200704225352613,73280.45068493151,913.8149812094296 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,NRM,Nepal Republic Media Limited,374.0,374.0,366.0,,371.0,374.0,-3.0,,4226.0,1565842.8,57.0,8.0,2.13903743315508,-0.8021390374331552,27470.926315789475,370.5259820160909 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,NRN,NRN Infrastructure and Development Limited,1370.0,1392.9,1360.0,,1370.0,1370.0,0.0,,5138.0,7012041.6,79.0,32.90000000000009,2.4014598540146053,0.0,88760.02025316455,1364.741455819385 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,NSIF2,NMB Sulav Investment Fund - 2,10.8,10.8,10.8,,10.8,10.8,0.0,,100.0,1080.0,1.0,0.0,0.0,0.0,1080.0,10.8 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,NSY,Nepal Life Samriddhi Lagani Yojana,9.44,9.5,9.43,,9.5,9.6,-0.09999999999999964,,5800.0,55033.0,7.0,0.07000000000000028,0.7415254237288166,-1.041666666666663,7861.857142857143,9.48844827586207 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,NTC,Nepal Doorsanchar Company Limited,892.0,897.0,886.0,,888.0,888.0,0.0,,1309.0,1166382.5,45.0,11.0,1.2331838565022422,0.0,25919.61111111111,891.0485103132162 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,651.0,653.0,651.0,,653.0,661.0,-8.0,,35.0,22805.0,2.0,2.0,0.30721966205837176,-1.2102874432677762,11402.5,651.5714285714286 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,NWCL,Nepal Warehousing Company Limited ,791.0,804.9,791.0,,804.9,800.0,4.899999999999977,,70.0,55537.0,7.0,13.899999999999977,1.7572692793931703,0.6124999999999972,7933.857142857143,793.3857142857142 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,NYADI,Nyadi Hydropower Limited,387.0,388.0,387.0,,388.0,391.0,-3.0,,545.0,211085.0,15.0,1.0,0.2583979328165375,-0.7672634271099744,14072.333333333334,387.3119266055046 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,OHL,Oriental Hotels Limited,691.0,691.0,691.0,,691.0,693.3,-2.2999999999999545,,492.0,339972.0,1.0,0.0,0.0,-0.3317467185922335,339972.0,691.0 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,OMPL,Om Megashree Pharmaceuticals Limited,1168.9,1171.0,1160.0,,1160.0,1168.0,-8.0,,1007.0,1175619.0,21.0,11.0,0.941055693386945,-0.684931506849315,55981.857142857145,1167.446871896723 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,PCBL,Prime Commercial Bank Ltd.,241.9,241.9,238.3,,240.0,240.5,-0.5,,6185.0,1481596.9,33.0,3.5999999999999943,1.4882182720132262,-0.2079002079002079,44896.875757575755,239.5467906224737 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,PCIL,Palpa Cement Industries Limited,827.0,835.9,812.1,,826.2,822.0,4.2000000000000455,,10690.0,8827900.4,540.0,23.799999999999955,2.877871825876657,0.5109489051094946,16347.963703703705,825.8092048643592 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,PFL,Pokhara Finance Ltd.,382.0,382.0,371.1,,378.0,376.9,1.1000000000000227,,122.0,45543.1,10.0,10.899999999999977,2.853403141361251,0.29185460334306784,4554.3099999999995,373.3040983606557 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,PHCL,Peoples Hydropower Company Limited,311.7,311.8,306.6,,308.0,309.7,-1.6999999999999886,,6126.0,1894204.1,50.0,5.199999999999989,1.6682707731793356,-0.5489183080400352,37884.082,309.2073294156056 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,PMHPL,Panchakanya Mai Hydropower Ltd,336.0,345.0,336.0,,342.0,340.5,1.5,,1622.0,555044.0,21.0,9.0,2.6785714285714284,0.4405286343612335,26430.666666666668,342.1972872996301 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,PMLI,Prabhu Mahalaxmi Life Insurance Limited,460.0,465.0,460.0,,464.0,463.5,0.5,,460.0,213191.7,28.0,5.0,1.0869565217391304,0.10787486515641855,7613.989285714286,463.46021739130435 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,PPCL,Panchthar Power Compant Limited,397.9,397.9,376.5,,377.1,379.0,-1.8999999999999773,,11480.0,4393220.0,17.0,21.399999999999977,5.378235737622513,-0.5013192612137144,258424.70588235295,382.68466898954705 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,PPL,People's Power Limited,347.1,355.0,347.1,,350.1,351.9,-1.7999999999999545,,13332.0,4664102.6,44.0,7.899999999999977,2.27600115240564,-0.5115089514066368,106002.3318181818,349.84267926792677 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,PRIN,Prabhu Insurance Ltd.,660.0,660.0,655.4,,660.0,657.7,2.2999999999999545,,1169.0,770580.0,12.0,4.600000000000023,0.6969696969697005,0.349703512239616,64215.0,659.1787852865697 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,PROFL,Progressive Finance Limited,448.0,448.0,448.0,,448.0,444.9,3.1000000000000227,,10.0,4480.0,1.0,0.0,0.0,0.6967857945605805,4480.0,448.0 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,PRSF,Prabhu Smart Fund,13.1,13.1,13.1,,13.1,13.1,0.0,,2000.0,26200.0,1.0,0.0,0.0,0.0,26200.0,13.1 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,PRVU,Prabhu Bank Limited,199.0,200.0,198.2,,199.0,199.0,0.0,,12024.0,2389857.3,79.0,1.8000000000000114,0.9045226130653323,0.0,30251.358227848097,198.7572604790419 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,PSF,Prabhu Select Fund,12.01,12.4,12.01,,12.16,12.1,0.0600000000000005,,2900.0,35591.0,7.0,0.39000000000000057,3.247293921731895,0.49586776859504544,5084.428571428572,12.272758620689656 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,PURE,Pure Energy Limited,991.1,1000.0,986.2,,992.0,997.0,-5.0,,2642.0,2618496.0,48.0,13.799999999999955,1.3923922913933966,-0.5015045135406219,54552.0,991.1037093111279 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,RADHI,Radhi Bidyut Company Ltd,763.0,775.0,763.0,,768.0,769.9,-1.8999999999999773,,14055.0,10821637.0,60.0,12.0,1.5727391874180863,-0.2467852967917882,180360.61666666667,769.949270722163 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,RAWA,Rawa Energy Development Limited,590.0,590.0,590.0,,590.0,589.0,1.0,,10.0,5900.0,1.0,0.0,0.0,0.1697792869269949,5900.0,590.0 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,RBBD83,8.5% RBBL Debenture 2083,1065.0,1070.0,1065.0,,1070.0,1071.2,-1.2000000000000455,,324.0,346478.5,4.0,5.0,0.4694835680751174,-0.11202389843166967,86619.625,1069.3780864197531 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,RBBF40,RBB Focus 40,9.7,9.7,9.42,,9.6,9.7,-0.09999999999999964,,300.0,2872.0,3.0,0.27999999999999936,2.8865979381443236,-1.0309278350515427,957.3333333333334,9.573333333333334 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,RFPL,River Falls Power Limited,376.0,380.0,371.0,,372.0,376.0,-4.0,,5712.0,2147886.3,56.0,9.0,2.393617021276596,-1.0638297872340425,38355.112499999996,376.0305147058823 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,RHGCL,Rapti Hydro And General Construction Limited,299.0,299.0,291.0,,291.5,295.0,-3.5,,3458.0,1010845.2,30.0,8.0,2.6755852842809364,-1.1864406779661016,33694.84,292.32076344707923 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,277.0,282.0,276.6,,281.6,278.6,3.0,,8621.0,2412148.1,50.0,5.399999999999977,1.9494584837545044,1.0768126346015792,48242.962,279.79910683215405 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,RIDI,Ridi Power Company Limited,337.0,370.0,337.0,,354.0,354.1,-0.10000000000002274,,74075.0,26052158.5,206.0,33.0,9.792284866468842,-0.028240609997182357,126466.78883495145,351.6997435032062 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,RLEL,Ridge Line Energy Limited,1000.1,1025.0,1000.1,,1006.9,1010.0,-3.1000000000000227,,4552.0,4622525.0,142.0,24.899999999999977,2.4897510248975077,-0.3069306930693092,32552.99295774648,1015.4931898066784 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,RLFL,Reliance Finance Ltd.,435.0,439.9,435.0,,438.0,436.0,2.0,,640.0,280227.5,4.0,4.899999999999977,1.1264367816091903,0.45871559633027525,70056.875,437.85546875 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,RMF1,RBB Mutual Fund 1,9.66,9.94,9.66,,9.94,9.94,0.0,,1400.0,13860.0,5.0,0.27999999999999936,2.8985507246376745,0.0,2772.0,9.9 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,RNLI,Reliable Nepal Life Insurance Limited,464.0,465.4,462.1,,464.3,465.2,-0.8999999999999773,,6065.0,2819460.7,65.0,3.2999999999999545,0.7112068965517143,-0.19346517626826681,43376.31846153847,464.87398186314925 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,684.9,685.0,665.0,,665.0,666.0,-1.0,,261.0,176530.0,6.0,20.0,2.9201343261790043,-0.15015015015015015,29421.666666666668,676.360153256705 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,RSML,Reliance Spinning Mills Limited,3744.9,3744.9,3703.0,,3717.9,3700.0,17.90000000000009,,6150.0,22891139.0,186.0,41.90000000000009,1.1188549761008328,0.4837837837837863,123070.63978494624,3722.1364227642275 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,RSY,Reliable Samriddhi Yojana,9.92,10.4,9.92,,10.1,10.12,-0.019999999999999574,,1400.0,14124.0,8.0,0.4800000000000004,4.8387096774193585,-0.19762845849801955,1765.5,10.088571428571429 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,RURU,Ru Ru Jalbidhyut Pariyojana Limited,650.1,665.0,650.1,,655.0,665.0,-10.0,,1360.0,891725.0,16.0,14.899999999999977,2.291955083833253,-1.5037593984962405,55732.8125,655.6801470588235 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,SABBL,Salapa Bikas Bank Limited,1265.0,1281.0,1245.0,,1245.5,1262.0,-16.5,,2682.0,3374117.2,84.0,36.0,2.8458498023715415,-1.3074484944532487,40168.061904761904,1258.0601043997017 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,SADBL,Shangrila Development Bank Ltd.,416.0,418.9,415.0,,416.0,415.1,0.8999999999999773,,3372.0,1402501.9,14.0,3.8999999999999773,0.9374999999999946,0.21681522524692295,100178.70714285714,415.92583036773425 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,SAGAR,Sagar Distillery Limited,1760.0,1760.0,1715.0,,1720.0,1733.0,-13.0,,2609.0,4504759.5,63.0,45.0,2.556818181818182,-0.7501442585112521,71504.11904761905,1726.6230356458414 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,SAHAS,Sahas Urja Limited,670.0,670.0,661.0,,664.8,664.0,0.7999999999999545,,19455.0,12918294.8,189.0,9.0,1.3432835820895521,0.12048192771083653,68350.76613756614,664.0089848368029 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,SAIL,Shreenagar Agritech Industries Limited,1156.0,1157.0,1140.0,,1145.0,1147.0,-2.0,,4952.0,5680707.2,95.0,17.0,1.4705882352941175,-0.17436791630340018,59796.91789473684,1147.1541195476575 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,SALICO,Sagarmatha Lumbini Insurance Co. Limited,599.9,599.9,599.9,,599.9,591.8,8.100000000000023,,10.0,5999.0,1.0,0.0,0.0,1.3687056437985845,5999.0,599.9 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,SANIMA,Sanima Bank Limited,367.0,367.0,364.0,,364.2,366.0,-1.8000000000000114,,9043.0,3299268.5,45.0,3.0,0.8174386920980926,-0.4918032786885277,73317.07777777778,364.84225367687714 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,SANVI,Sanvi Energy Limited,722.1,730.0,713.0,,720.0,727.0,-7.0,,11258.0,8115988.2,126.0,17.0,2.354244564464756,-0.9628610729023385,64412.60476190476,720.9085272694973 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,SAPDBL,Saptakoshi Development Bank Ltd,801.0,820.0,794.0,,801.0,799.0,2.0,,6690.0,5378816.7,86.0,26.0,3.245942571785269,0.2503128911138924,62544.38023255814,804.0084753363229 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,SARBTM,Sarbottam Cement Limited,851.0,860.0,850.0,,857.3,852.0,5.2999999999999545,,1463.0,1245716.8,19.0,10.0,1.1750881316098707,0.6220657276995252,65564.04210526316,851.481066302119 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,SBCF,Sunrise Bluechip Fund,9.63,9.8,9.63,,9.8,9.76,0.040000000000000924,,500.0,4863.0,4.0,0.16999999999999993,1.7653167185877456,0.40983606557377994,1215.75,9.726 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,SBI,Nepal SBI Bank Limited,404.0,407.0,398.0,,398.0,399.9,-1.8999999999999773,,38414.0,15289801.8,50.0,9.0,2.2277227722772275,-0.47511877969491806,305796.036,398.0268079346072 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,SBL,Siddhartha Bank Limited,402.8,402.8,396.0,,398.0,400.9,-2.8999999999999773,,47209.0,18770803.4,61.0,6.800000000000011,1.6881827209533296,-0.7233724120728304,307718.08852459013,397.61069711283864 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,SCB,Standard Chartered Bank Limited,653.5,659.9,642.0,,655.0,653.5,1.5,,1146.0,748242.0,30.0,17.899999999999977,2.7390971690895145,0.22953328232593728,24941.4,652.9162303664922 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,SCBD,10.30% Standard Chartered Bank Limited Debenture,1130.0,1130.0,1110.0,,1110.0,1130.0,-20.0,,125.0,139250.0,2.0,20.0,1.7699115044247788,-1.7699115044247788,69625.0,1114.0 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,SDBD87,Shangri-la Development Bank Debenture 2087,1120.5,1120.5,1120.5,,1120.5,1115.0,5.5,,30.0,33615.0,1.0,0.0,0.0,0.49327354260089684,33615.0,1120.5 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,SFCL,Samriddhi Finance Company Limited,379.0,379.0,373.0,,373.5,374.9,-1.3999999999999773,,954.0,358549.5,14.0,6.0,1.58311345646438,-0.3734329154441124,25610.678571428572,375.8380503144654 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,SFEF,Sunrise Focused Equity Fund,10.0,10.26,10.0,,10.05,10.15,-0.09999999999999964,,6137.0,62857.62,9.0,0.2599999999999998,2.599999999999998,-0.9852216748768439,6984.18,10.242401824995927 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,SFMF,Sunrise First Mutual Fund,10.1,10.1,10.1,,10.1,10.2,-0.09999999999999964,,100.0,1010.0,1.0,0.0,0.0,-0.9803921568627416,1010.0,10.1 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,SGHC,Swet-Ganga Hydropower & Construction Limited ,367.0,373.0,366.7,,368.0,367.0,1.0,,2780.0,1023972.8,35.0,6.300000000000011,1.7166212534059977,0.2724795640326975,29256.365714285716,368.3355395683453 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,SGIC,Sanima GIC Insurance Limited,437.0,470.0,437.0,,460.4,460.0,0.39999999999997726,,1591.0,712910.1,22.0,33.0,7.551487414187644,0.08695652173912549,32405.004545454543,448.0893148962916 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,SHEL,Singati Hydro Energy Limited,317.0,322.8,315.6,,316.1,317.0,-0.8999999999999773,,13751.0,4355276.1,73.0,7.199999999999989,2.2712933753943183,-0.28391167192428307,59661.31643835616,316.7243182314013 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,SHINE,Shine Resunga Development Bank Ltd.,411.0,414.8,411.0,,414.8,411.7,3.1000000000000227,,1476.0,608301.6,14.0,3.8000000000000114,0.924574209245745,0.7529754675734814,43450.114285714284,412.12845528455284 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,SHIVM,SHIVAM CEMENTS LTD,708.0,708.0,681.0,,688.0,688.0,0.0,,42618.0,29289680.7,231.0,27.0,3.8135593220338984,0.0,126795.15454545454,687.2607982542587 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,SHL,Soaltee Hotel Limited,503.0,505.0,500.0,,500.0,505.0,-5.0,,3563.0,1783610.0,13.0,5.0,0.9940357852882704,-0.9900990099009901,137200.76923076922,500.59219758630366 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1449.1,1449.1,1449.1,,1449.1,1473.0,-23.90000000000009,,10.0,14491.0,1.0,0.0,0.0,-1.6225390359809972,14491.0,1449.1 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,SHPC,Sanima Mai Hydropower Ltd.,525.0,525.0,521.6,,524.0,520.2,3.7999999999999545,,2966.0,1553839.6,18.0,3.3999999999999773,0.6476190476190433,0.7304882737408601,86324.42222222223,523.8838840188807 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,SICL,Shikhar Insurance Co. Ltd.,607.0,616.0,607.0,,616.0,615.5,0.5,,367.0,224349.0,9.0,9.0,1.4827018121911038,0.08123476848090982,24927.666666666668,611.3051771117166 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,SIFC,Shree Investment Finance Co. Ltd.,526.1,544.6,526.1,,534.1,541.0,-6.899999999999977,,3032.0,1624375.2,9.0,18.5,3.5164417411138564,-1.275415896487981,180486.13333333333,535.7437994722954 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,SIGS3,Siddhartha Investment Growth Scheme 3,10.85,10.85,10.85,,10.85,10.85,0.0,,100.0,1085.0,1.0,0.0,0.0,0.0,1085.0,10.85 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,SIKLES,Sikles Hydropower Limited,595.0,600.0,591.5,,592.0,594.4,-2.3999999999999773,,2448.0,1462231.0,28.0,8.5,1.4285714285714286,-0.40376850605652376,52222.53571428572,597.3165849673203 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,SINDU,Sindhu Bikash Bank Ltd,715.0,726.0,715.0,,720.0,718.0,2.0,,1492.0,1072133.8,33.0,11.0,1.5384615384615385,0.2785515320334262,32488.90303030303,718.5883378016086 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,SIPD,Shikhar power Development Limited,824.0,824.0,800.2,,803.0,815.0,-12.0,,7837.0,6347207.0,321.0,23.799999999999955,2.8883495145631013,-1.4723926380368098,19773.230529595017,809.9026413168305 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,297.0,309.0,297.0,,302.1,303.9,-1.7999999999999545,,2537.0,765763.0,23.0,12.0,4.040404040404041,-0.5923000987166682,33294.04347826087,301.83799763500195 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,SJLIC,SuryaJyoti Life Insurance Company Limited,432.1,434.0,432.1,,432.6,440.0,-7.399999999999977,,1106.0,478492.0,25.0,1.8999999999999773,0.43971302939133927,-1.6818181818181768,19139.68,432.63291139240505 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,772.0,772.0,764.0,,765.0,769.0,-4.0,,2040.0,1563247.0,31.0,8.0,1.0362694300518136,-0.5201560468140443,50427.32258064516,766.2975490196078 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,SKHEL,Suryakunda Hydro Electric Limited,1275.0,1300.0,1275.0,,1280.0,1293.0,-13.0,,1929.0,2469811.0,55.0,25.0,1.9607843137254901,-1.005413766434648,44905.65454545455,1280.358216692587 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,SKHL,Super Khudi Hydropower Limited,904.0,914.5,895.1,,905.6,904.0,1.6000000000000227,,13822.0,12513196.7,203.0,19.399999999999977,2.1460176991150415,0.1769911504424804,61641.36305418719,905.3101360150484 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,822.0,823.0,815.6,,816.0,820.0,-4.0,,1818.0,1491044.5,23.0,7.399999999999977,0.9002433090024303,-0.4878048780487805,64828.02173913043,820.156490649065 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,SLCF,Sanima Large Cap Fund,9.84,9.87,9.84,,9.86,9.95,-0.08999999999999986,,550.0,5421.0,5.0,0.02999999999999936,0.3048780487804813,-0.9045226130653252,1084.2,9.856363636363636 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,765.0,773.7,765.0,,773.7,765.0,8.700000000000045,,50.0,38405.8,6.0,8.700000000000045,1.1372549019607903,1.1372549019607903,6400.966666666667,768.1160000000001 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,SMB,Support Microfinance Bittiya Sanstha Ltd.,1752.0,1752.0,1752.0,,1752.0,1752.0,0.0,,19.0,33201.0,3.0,0.0,0.0,0.0,11067.0,1747.421052631579 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1521.0,1545.0,1520.0,,1545.0,1515.2,29.799999999999955,,44.0,67340.0,4.0,25.0,1.6436554898093358,1.9667370644139357,16835.0,1530.4545454545455 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,SMH,Super Mai Hydropower Limited,599.0,604.0,586.0,,586.0,597.5,-11.5,,939.0,553639.0,17.0,18.0,3.005008347245409,-1.9246861924686192,32567.0,589.604898828541 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,SMHL,Super Madi Hydropower Limited,501.6,503.0,499.1,,500.0,501.3,-1.3000000000000114,,12137.0,6081242.8,81.0,3.8999999999999773,0.7775119617224835,-0.2593257530420928,75077.07160493828,501.04991348768226 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,SMJC,Sagarmatha Jalabidhyut Company Limited,464.4,491.0,464.4,,485.0,488.8,-3.8000000000000114,,14666.0,7122890.1,56.0,26.600000000000023,5.727820844099919,-0.777414075286418,127194.46607142857,485.6736738033547 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,830.2,833.0,830.2,,832.0,842.0,-10.0,,194.0,161287.2,8.0,2.7999999999999545,0.33726812816188323,-1.187648456057007,20160.9,831.3773195876289 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,SNLI,Sun Nepal Life Insurance Company Limited,449.0,453.0,448.0,,448.6,449.0,-0.39999999999997726,,1827.0,819589.5,59.0,5.0,1.1135857461024499,-0.08908685968819093,13891.347457627118,448.59852216748766 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,SOHL,Solu Hydropower Limited,695.0,698.0,686.5,,691.0,691.0,0.0,,27111.0,18748601.9,486.0,11.5,1.6546762589928057,0.0,38577.37016460905,691.5496256132196 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,SONA,Sonapur Minerals And Oil Limited,446.0,458.9,446.0,,450.0,452.0,-2.0,,26655.0,12016103.2,107.0,12.899999999999977,2.892376681614345,-0.4424778761061947,112300.02990654205,450.80109547927213 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,SPC,Samling Power Company Limited,454.1,462.5,454.1,,462.5,456.0,6.5,,39.0,17671.5,3.0,8.399999999999977,1.849812816560224,1.425438596491228,5890.5,453.11538461538464 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,SPDL,Synergy Power Development Ltd.,429.9,429.9,408.1,,413.0,409.5,3.5,,12254.0,5031365.7,52.0,21.799999999999955,5.070946731798083,0.8547008547008548,96757.0326923077,410.5896605190142 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,SPHL,Sayapatri Hydropower Limited,492.0,568.0,492.0,,518.0,517.0,1.0,,2787.0,1432823.0,25.0,76.0,15.447154471544716,0.19342359767891684,57312.92,514.1094366702548 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,SPIL,Siddhartha Premier Insurance Limited,701.0,701.1,701.0,,701.0,706.0,-5.0,,510.0,357530.0,7.0,0.10000000000002274,0.014265335235381276,-0.708215297450425,51075.71428571428,701.0392156862745 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,SPL,Shuvam Power Limited,699.0,701.9,693.1,,693.1,706.0,-12.899999999999977,,220.0,153410.0,8.0,8.799999999999955,1.2589413447782483,-1.8271954674220932,19176.25,697.3181818181819 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,SRLI,Sanima Reliance Life Insurance Limited,389.5,392.0,389.5,,390.5,391.9,-1.3999999999999773,,3880.0,1515259.3,52.0,2.5,0.6418485237483954,-0.35723398826230607,29139.601923076923,390.5307474226804 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,SSHL,Shiva Shree Hydropower Ltd,219.8,219.9,215.0,,217.2,217.2,0.0,,38586.0,8383410.6,142.0,4.900000000000006,2.2292993630573275,0.0,59038.1028169014,217.26560410511584 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,STC,Salt Trading Corporation,5904.0,5910.1,5900.0,,5900.0,5960.0,-60.0,,658.0,3883158.3,15.0,10.100000000000364,0.1710704607046132,-1.006711409395973,258877.22,5901.456382978723 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2401.0,2401.0,2399.0,,2400.0,2399.9,0.09999999999990905,,120.0,287940.0,6.0,2.0,0.08329862557267806,0.0041668402850080855,47990.0,2399.5 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,745.0,745.0,741.0,,741.0,745.0,-4.0,,119.0,88615.0,2.0,4.0,0.5369127516778524,-0.5369127516778524,44307.5,744.6638655462185 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,660.0,660.0,660.0,,660.0,667.0,-7.0,,21.0,13860.0,2.0,0.0,0.0,-1.0494752623688157,6930.0,660.0 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,SYPNL,SY Panel Nepal Limited,1500.0,1533.0,1492.1,,1511.1,1508.0,3.099999999999909,,13087.0,19712709.7,206.0,40.90000000000009,2.726666666666673,0.20557029177718228,95692.76553398058,1506.2817834492243 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,TAMOR,Sanima Middle Tamor Hydropower Limited,451.1,456.8,451.1,,451.5,455.0,-3.5,,10500.0,4758017.0,73.0,5.699999999999989,1.2635779206384368,-0.7692307692307693,65178.31506849315,453.1444761904762 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,TPC,Terhathum Power Company Limited,382.0,385.0,375.0,,381.0,381.0,0.0,,26013.0,9881515.9,108.0,10.0,2.6178010471204187,0.0,91495.5175925926,379.8683696613232 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,TRH,Taragaon Regency Hotel Limited,780.0,780.0,757.0,,757.0,770.0,-13.0,,172.0,132004.0,3.0,23.0,2.9487179487179485,-1.6883116883116882,44001.333333333336,767.4651162790698 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,TSHL,Three Star Hydropower Limited,550.0,578.0,540.0,,559.0,549.0,10.0,,1394.0,778534.5,31.0,38.0,6.909090909090909,1.8214936247723135,25114.016129032258,558.4895982783357 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,TTL,Trade Tower Limited,840.0,845.0,829.0,,836.4,831.0,5.399999999999977,,7029.0,5864566.8,146.0,16.0,1.9047619047619049,0.6498194945848348,40168.265753424654,834.3387110542039 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,TVCL,Trishuli Jal Vidhyut Company Limited ,532.0,532.0,516.1,,520.0,530.4,-10.399999999999977,,1890.0,984300.0,11.0,15.899999999999977,2.988721804511274,-1.960784313725486,89481.81818181818,520.7936507936508 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,UAIL,United Ajod Insurance Limited,425.3,444.0,425.3,,444.0,445.8,-1.8000000000000114,,1192.0,525835.2,22.0,18.69999999999999,4.396896308488123,-0.4037685060565301,23901.6,441.1369127516778 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,UHEWA,Upper Hewakhola Hydropower Company Limited,570.0,584.0,570.0,,576.0,585.0,-9.0,,280.0,161201.1,8.0,14.0,2.456140350877193,-1.5384615384615385,20150.1375,575.7182142857143 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2850.0,3113.0,2811.0,,2850.0,2912.0,-62.0,,437.0,1250134.6,14.0,302.0,10.596491228070175,-2.129120879120879,89295.32857142857,2860.7199084668196 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,ULHC,Upper Lohore Khola Hydropower Company Limited,533.2,533.2,488.0,,490.0,561.2,-71.20000000000005,,17398.0,8593273.5,130.0,45.200000000000045,8.477119279819963,-12.687099073414121,66102.10384615384,493.9230658696402 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,UMHL,United Modi Hydropower Ltd.,580.0,592.2,564.1,,570.0,564.0,6.0,,28009.0,16361319.6,72.0,28.100000000000023,4.8448275862069,1.0638297872340425,227240.55,584.1450819379485 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,UMRH,United IDI Mardi RB Hydropower Limited.,534.6,543.0,534.6,,543.0,543.0,0.0,,167.0,90421.2,10.0,8.399999999999977,1.5712682379349001,0.0,9042.119999999999,541.4443113772455 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,UNHPL,Union Hydropower Limited,456.7,456.7,427.1,,429.0,435.0,-6.0,,14912.0,6422320.1,102.0,29.599999999999966,6.481278738778185,-1.3793103448275863,62963.922549019604,430.68133717811156 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1425.0,1425.0,1425.0,,1425.0,1425.0,0.0,,5.0,6950.0,1.0,0.0,0.0,0.0,6950.0,1390.0 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,UPCL,UNIVERSAL POWER COMPANY LTD,389.0,389.0,370.0,,371.0,370.5,0.5,,16458.0,6115694.0,65.0,19.0,4.884318766066838,0.1349527665317139,94087.6,371.59399684044234 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,UPPER,Upper Tamakoshi Hydropower Ltd,207.1,208.0,205.5,,206.6,207.0,-0.4000000000000057,,28796.0,5944281.5,123.0,2.5,1.2071463061323033,-0.19323671497584816,48327.4918699187,206.42733365745244 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,USHEC,Upper Solu Hydro Electric Company Limited,505.0,505.0,497.1,,502.3,505.1,-2.8000000000000114,,850.0,426985.0,21.0,7.899999999999977,1.5643564356435598,-0.5543456741239381,20332.619047619046,502.33529411764704 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,USHL,Upper Syange Hydropower Limited,630.0,630.0,617.0,,621.0,630.0,-9.0,,398.0,248860.0,10.0,13.0,2.0634920634920633,-1.4285714285714286,24886.0,625.2763819095477 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1231.0,1236.2,1231.0,,1236.1,1244.0,-7.900000000000091,,104.0,128301.9,4.0,5.2000000000000455,0.4224207961007348,-0.6350482315112613,32075.475,1233.6721153846154 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,680.0,684.0,680.0,,682.0,683.2,-1.2000000000000455,,615.0,419461.0,31.0,4.0,0.5882352941176471,-0.17564402810305113,13531.0,682.050406504065 +2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,VLUCL,Vision Lumbini Urja Company Limited ,502.5,510.0,495.0,,495.0,502.5,-7.5,,1117.0,555091.0,17.0,15.0,2.9850746268656714,-1.4925373134328357,32652.41176470588,496.9480752014324 From 5960357221f2e0beb8445ec40279c606fb0a57ad Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Thu, 21 May 2026 07:15:30 +0000 Subject: [PATCH 5/9] Update market data (2026-05-21 13:00:19 NPT) [run:26211373455-1] --- .../2026/05/market_summary_2026-05-21.csv | 1 + data/nepse/2026/05/today_price_2026-05-21.csv | 318 ++++++++++++++++++ 2 files changed, 319 insertions(+) diff --git a/data/nepse/2026/05/market_summary_2026-05-21.csv b/data/nepse/2026/05/market_summary_2026-05-21.csv index 540179e..451d339 100644 --- a/data/nepse/2026/05/market_summary_2026-05-21.csv +++ b/data/nepse/2026/05/market_summary_2026-05-21.csv @@ -3,3 +3,4 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-05-21T05:45:25+00:00,2026-05-21T11:30:25+05:45,2026-05-21,11:30:25,1779342325,3,5,11,OPEN,,,,,,,,,, 2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,OPEN,,,,,,,,,, 2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,OPEN,,,,,,,,,, +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,OPEN,,,,,,,,,, diff --git a/data/nepse/2026/05/today_price_2026-05-21.csv b/data/nepse/2026/05/today_price_2026-05-21.csv index 887ce06..74a3e37 100644 --- a/data/nepse/2026/05/today_price_2026-05-21.csv +++ b/data/nepse/2026/05/today_price_2026-05-21.csv @@ -926,3 +926,321 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1231.0,1236.2,1231.0,,1236.1,1244.0,-7.900000000000091,,104.0,128301.9,4.0,5.2000000000000455,0.4224207961007348,-0.6350482315112613,32075.475,1233.6721153846154 2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,680.0,684.0,680.0,,682.0,683.2,-1.2000000000000455,,615.0,419461.0,31.0,4.0,0.5882352941176471,-0.17564402810305113,13531.0,682.050406504065 2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,nepse_official,OPEN,2026-05-21,VLUCL,Vision Lumbini Urja Company Limited ,502.5,510.0,495.0,,495.0,502.5,-7.5,,1117.0,555091.0,17.0,15.0,2.9850746268656714,-1.4925373134328357,32652.41176470588,496.9480752014324 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,950.0,968.9,950.0,,968.9,956.0,12.899999999999977,,54.0,51823.0,5.0,18.899999999999977,1.9894736842105238,1.349372384937236,10364.6,959.6851851851852 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,ADBL,Agricultural Development Bank Limited,314.0,314.0,310.3,,312.0,313.8,-1.8000000000000114,,1727.0,538647.7,34.0,3.6999999999999886,1.1783439490445824,-0.5736137667304051,15842.579411764704,311.8979154603358 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,AHL,Asian Hydropower Limited,496.0,520.0,496.0,,500.4,503.0,-2.6000000000000227,,5121.0,2578530.7,51.0,24.0,4.838709677419355,-0.5168986083499051,50559.42549019608,503.52093341144314 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,AHPC,Arun Valley Hydropower Development Co. Ltd.,284.6,284.8,280.6,,281.1,282.0,-0.8999999999999773,,34964.0,9862591.2,55.0,4.199999999999989,1.4757554462403333,-0.3191489361702047,179319.84,282.0784578423521 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,387.3,387.3,365.0,,366.3,368.9,-2.599999999999966,,127554.0,46864632.1,227.0,22.30000000000001,5.75781048282985,-0.7047980482515495,206452.12378854628,367.41013296329396 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,AKPL,Arun Kabeli Power Ltd.,258.4,274.0,258.4,,270.1,272.0,-1.8999999999999773,,27230.0,7397882.0,120.0,15.600000000000023,6.037151702786387,-0.6985294117646975,61649.01666666667,271.68130738156447 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1090.0,1122.0,1090.0,,1108.0,1114.4,-6.400000000000091,,1449.0,1591825.4,23.0,32.0,2.9357798165137616,-0.5743000717875171,69209.8,1098.5682539682539 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,ALICL,Asian Life Insurance Co. Limited,455.0,455.0,453.0,,453.0,454.5,-1.5,,1477.0,670432.7,32.0,2.0,0.43956043956043955,-0.33003300330033003,20951.021875,453.9151658767772 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,6352.3,6352.3,5835.1,,5841.0,6049.9,-208.89999999999964,,113.0,673417.0,7.0,517.1999999999998,8.141932843222136,-3.45294963553116,96202.42857142857,5959.442477876106 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,API,Api Power Company Ltd.,355.0,360.0,353.0,,353.0,355.0,-2.0,,103118.0,36568322.2,374.0,7.0,1.971830985915493,-0.5633802816901409,97776.26256684493,354.6259838243566 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1150.0,1154.0,1138.1,,1141.0,1150.0,-9.0,,1976.0,2259722.4,24.0,15.900000000000091,1.3826086956521817,-0.782608695652174,94155.09999999999,1143.5842105263157 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,BANDIPUR,Bandipur Cablecar and Tourism Limited,860.0,876.4,851.0,,860.0,849.0,11.0,,67296.0,58173420.8,956.0,25.399999999999977,2.9534883720930205,1.2956419316843346,60850.85857740585,864.4409890632429 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,BARUN,Barun Hydropower Co. Ltd.,353.9,353.9,347.3,,348.3,349.6,-1.3000000000000114,,15471.0,5418142.9,66.0,6.599999999999966,1.8649335970613072,-0.3718535469107584,82093.07424242425,350.21284338439665 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,BBC,Bishal Bazar Company Limited,4850.0,4949.0,4801.0,,4844.0,4820.0,24.0,,71.0,345040.0,7.0,148.0,3.0515463917525776,0.49792531120331945,49291.42857142857,4859.718309859155 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,BEDC,Bhugol Energy Development Company Limited,375.5,377.0,371.0,,371.0,375.0,-4.0,,8389.0,3133075.9,66.0,6.0,1.5978695073235687,-1.0666666666666667,47470.84696969697,373.47429967815 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,BFC,Best Finance Company Ltd.,458.0,465.5,455.2,,455.2,458.0,-2.8000000000000114,,2560.0,1169461.0,15.0,10.300000000000011,2.248908296943234,-0.6113537117903955,77964.06666666667,456.820703125 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,BGWT,Bhagawati Hydropower Development Company Limited,642.0,663.0,642.0,,663.0,656.8,6.2000000000000455,,117.0,76361.9,10.0,21.0,3.2710280373831773,0.9439707673568889,7636.19,652.6658119658119 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,BHCL,Bikash Hydropower Company Limited,547.0,558.9,535.0,,539.0,547.0,-8.0,,15231.0,8245860.8,202.0,23.899999999999977,4.3692870201096845,-1.4625228519195612,40821.09306930693,541.3866981813406 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,BHDC,Bindhyabasini Hydropower Development Company Limited,470.0,473.8,463.0,,465.0,467.0,-2.0,,1061.0,493654.4,28.0,10.800000000000011,2.2978723404255343,-0.4282655246252677,17630.514285714286,465.2727615457116 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,BHL,Balephi Hydropower Limited,238.0,238.0,224.1,,226.0,226.8,-0.8000000000000114,,28852.0,6517229.3,140.0,13.900000000000006,5.840336134453784,-0.35273368606702443,46551.63785714286,225.8848364064883 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,BHPL,Barahi Hydropower Public Limited,561.7,561.7,522.0,,526.1,535.0,-8.899999999999977,,3896.0,2081945.0,22.0,39.700000000000045,7.0678298023856225,-1.6635514018691546,94633.86363636363,534.3801334702259 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,BJHL,Bhujung Hydropower Limited,955.0,956.0,932.0,,936.0,940.0,-4.0,,1398.0,1317559.5,67.0,24.0,2.513089005235602,-0.425531914893617,19665.067164179105,942.4603004291846 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,331.0,334.9,328.1,,328.7,332.0,-3.3000000000000114,,740.0,245658.0,11.0,6.7999999999999545,2.0543806646525544,-0.9939759036144613,22332.545454545456,331.97027027027025 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,BPCL,Butwal Power Company Limited,740.2,740.2,696.5,,700.0,705.0,-5.0,,39461.0,27619720.5,76.0,43.700000000000045,5.903809781140238,-0.7092198581560284,363417.375,699.9244950710828 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,BUNGAL,Bungal Hydro Limited,682.8,682.8,661.0,,675.0,682.8,-7.7999999999999545,,72162.0,48657889.7,513.0,21.799999999999955,3.192735793790269,-1.1423550087873398,94849.68752436648,674.2868781353067 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,920.0,924.0,916.0,,919.0,918.0,1.0,,2965.0,2724427.2,43.0,8.0,0.8695652173913043,0.10893246187363835,63358.77209302326,918.8624620573356 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,CBLD88,Civil Bank Debenture 2088,1185.0,1185.0,1185.0,,1185.0,1182.3,2.7000000000000455,,25.0,29625.0,1.0,0.0,0.0,0.22836843440751461,29625.0,1185.0 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,CFCL,Central Finance Co. Ltd.,526.9,526.9,496.0,,498.0,501.9,-3.8999999999999773,,821.0,409658.0,11.0,30.899999999999977,5.864490415638637,-0.7770472205618604,37241.63636363636,498.97442143727164 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,CGH,Chandragiri Hills Limited,796.0,808.0,796.0,,800.0,803.8,-3.7999999999999545,,2870.0,2299692.0,33.0,12.0,1.507537688442211,-0.4727544165215172,69687.63636363637,801.2864111498258 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,CHCL,Chilime Hydropower Company Limited,480.0,482.0,476.0,,479.5,480.0,-0.5,,8665.0,4146554.9,74.0,6.0,1.25,-0.10416666666666667,56034.52567567567,478.5406693594922 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,CHDC,CEDB Holdings Limited,2299.9,2299.9,2286.0,,2291.0,2285.9,5.099999999999909,,1856.0,4250970.7,41.0,13.900000000000091,0.6043741032218832,0.22310687256659997,103682.21219512196,2290.3936961206896 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,CHL,Chhyangdi Hydropower Ltd.,292.0,294.0,290.0,,290.0,292.9,-2.8999999999999773,,6291.0,1838467.0,33.0,4.0,1.36986301369863,-0.9900990099009824,55711.121212121216,292.23764107455094 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,CIT,Citizen Investment Trust,1770.0,1774.0,1755.0,,1762.3,1770.0,-7.7000000000000455,,524.0,924083.4,31.0,19.0,1.0734463276836157,-0.43502824858757316,29809.141935483873,1763.5179389312977 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,CITY,City Hotel Limited,409.1,409.1,374.0,,374.0,389.7,-15.699999999999989,,48203.0,18296814.3,293.0,35.10000000000002,8.57980933757028,-4.028740056453679,62446.465187713315,379.57833122419765 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,CKHL,Chirkhwa Hydropower Limited ,655.0,662.0,655.0,,662.0,670.0,-8.0,,30.0,19770.0,3.0,7.0,1.0687022900763359,-1.1940298507462688,6590.0,659.0 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,CLI,Citizen Life Insurance Company Limited,452.2,455.0,452.2,,454.0,454.5,-0.5,,650.0,294982.1,50.0,2.8000000000000114,0.6191950464396311,-0.11001100110011,5899.642,453.8186153846153 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,CMF2,CITIZENS MUTUAL FUND 2,9.72,9.8,9.72,,9.8,9.96,-0.16000000000000014,,1950.0,18962.0,2.0,0.08000000000000007,0.8230452674897125,-1.6064257028112463,9481.0,9.724102564102564 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,CORBL,Corporate Development Bank Limited,1897.0,2070.0,1897.0,,2050.0,1995.0,55.0,,5529.0,11240949.8,112.0,173.0,9.11966262519768,2.756892230576441,100365.62321428572,2033.089130041599 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,CREST,Crest Micro Life Insurance Limited,1150.0,1179.0,1145.0,,1145.1,1149.9,-4.800000000000182,,2670.0,3080109.2,58.0,34.0,2.9565217391304346,-0.4174276024002245,53105.33103448276,1153.5989513108616 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,CSY,Citizens Santulit Yojana,9.06,9.3,9.06,,9.25,9.3,-0.05000000000000071,,13500.0,125064.0,19.0,0.2400000000000002,2.6490066225165583,-0.5376344086021582,6582.315789473684,9.264 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1491.0,1514.9,1451.0,,1472.3,1491.9,-19.600000000000136,,120.0,177273.9,7.0,63.90000000000009,4.285714285714292,-1.3137609759367341,25324.842857142856,1477.2825 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,CZBIL,Citizens Bank International Limited,195.2,211.9,195.2,,205.1,205.4,-0.30000000000001137,,7515.0,1544317.5,63.0,16.700000000000017,8.555327868852467,-0.14605647517040474,24512.97619047619,205.49800399201598 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,860.0,860.0,846.0,,850.0,860.0,-10.0,,1420.0,1203218.3,23.0,14.0,1.627906976744186,-1.1627906976744187,52313.83913043478,847.3368309859155 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,DHEL,Daramkhola Hydro Energy Limited,641.0,648.9,625.2,,631.5,642.9,-11.399999999999977,,9464.0,5979210.0,152.0,23.699999999999932,3.6973478939157456,-1.7732151189920637,39336.90789473684,631.7846576500423 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,DHPL,Dibyashwori Hydropower Ltd.,303.5,303.5,303.5,,303.5,303.8,-0.30000000000001137,,10.0,3035.0,1.0,0.0,0.0,-0.09874917709019465,3035.0,303.5 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1270.1,1270.1,1266.0,,1266.0,1270.1,-4.099999999999909,,17.0,21550.0,2.0,4.099999999999909,0.3228092276198653,-0.3228092276198653,10775.0,1267.6470588235295 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,DOLTI,Dolti Power Company Limited,331.0,361.0,331.0,,352.0,348.0,4.0,,23491.0,8302328.4,161.0,30.0,9.06344410876133,1.1494252873563218,51567.25714285715,353.42592482227235 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,DORDI,Dordi Khola Jal Bidyut Company Limited,278.0,278.0,275.5,,275.7,278.0,-2.3000000000000114,,2364.0,652847.7,34.0,2.5,0.8992805755395683,-0.8273381294964071,19201.402941176468,276.16230964467 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,EBL,Everest Bank Limited,708.0,713.0,706.0,,707.0,707.1,-0.10000000000002274,,9034.0,6394887.5,83.0,7.0,0.9887005649717515,-0.014142271248765768,77046.8373493976,707.8688842151871 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,EBLD86,Everest Bank Limited,1080.0,1080.0,1080.0,,1080.0,1080.0,0.0,,25.0,27000.0,1.0,0.0,0.0,0.0,27000.0,1080.0 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,EDBL,Excel Development Bank Ltd.,582.0,588.0,580.0,,580.0,582.0,-2.0,,3167.0,1854514.0,12.0,8.0,1.3745704467353952,-0.3436426116838488,154542.83333333334,585.5743605936217 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,EHPL,Eastern Hydropower Limited,375.0,397.7,375.0,,391.5,392.9,-1.3999999999999773,,5313.0,2082331.4,57.0,22.69999999999999,6.05333333333333,-0.35632476457113194,36532.1298245614,391.9313758705063 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,ENL,Emerging Nepal Limited,939.0,939.0,885.0,,905.0,895.0,10.0,,130.0,117568.0,8.0,54.0,5.7507987220447285,1.1173184357541899,14696.0,904.3692307692307 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,807.0,807.0,797.0,,800.3,804.0,-3.7000000000000455,,1957.0,1568670.0,35.0,10.0,1.2391573729863694,-0.46019900497513005,44819.142857142855,801.5687276443537 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,1064.0,1069.9,1050.0,,1050.0,1053.0,-3.0,,657.0,692742.7,18.0,19.90000000000009,1.870300751879708,-0.2849002849002849,38485.705555555556,1054.4028919330287 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,GBBL,Garima Bikas Bank Limited,434.0,434.0,420.5,,421.0,422.0,-1.0,,2013.0,849872.0,25.0,13.5,3.110599078341014,-0.23696682464454977,33994.88,422.19175360158965 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,GBILD86/87,Global IME Bank Limited Debenture 2086/87,1113.0,1114.0,1113.0,,1114.0,1085.0,29.0,,75.0,83500.0,2.0,1.0,0.08984725965858043,2.672811059907834,41750.0,1113.3333333333333 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,GBIME,Global IME Bank Limited,240.0,240.8,236.0,,236.0,237.3,-1.3000000000000114,,12280.0,2907680.1,101.0,4.800000000000011,2.000000000000005,-0.5478297513695791,28788.91188118812,236.78176710097722 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,GBIMESY2,Global IME Sammunat Yojana -2,9.6,9.69,9.4,,9.4,9.6,-0.1999999999999993,,1750.0,16852.5,5.0,0.28999999999999915,3.0208333333333246,-2.083333333333326,3370.5,9.63 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,791.0,791.0,767.5,,769.0,777.0,-8.0,,496.0,382629.0,13.0,23.5,2.970922882427307,-1.0296010296010296,29433.0,771.429435483871 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,GCIL,Ghorahi Cement Industry Limited,419.4,425.0,415.1,,415.3,422.9,-7.599999999999966,,5473.0,2294174.3,77.0,9.899999999999977,2.360515021459222,-1.7971151572475683,29794.471428571425,419.18039466471765 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,GFCL,Goodwill Finance Limited,644.5,644.5,628.0,,628.0,628.0,0.0,,1625.0,1021590.5,14.0,16.5,2.560124127230411,0.0,72970.75,628.671076923077 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,GHL,Ghalemdi Hydro Limited,243.0,243.5,236.6,,238.3,241.0,-2.6999999999999886,,16068.0,3852107.5,53.0,6.900000000000006,2.8395061728395086,-1.1203319502074642,72681.27358490566,239.73783295992033 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,GIBF1,Global IME Balanced Fund-1,10.6,10.93,10.6,,10.93,10.77,0.16000000000000014,,800.0,8648.0,4.0,0.33000000000000007,3.113207547169812,1.4856081708449411,2162.0,10.81 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1096.1,1106.0,1096.0,,1106.0,1115.0,-9.0,,390.0,428932.0,13.0,10.0,0.9123255177447314,-0.8071748878923767,32994.769230769234,1099.825641025641 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1780.5,1780.5,1761.6,,1761.6,1780.5,-18.90000000000009,,20.0,35174.5,4.0,18.90000000000009,1.0614995787700134,-1.0614995787700134,8793.625,1758.725 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,GLH,GreenLife Hydropower Limited,271.0,273.7,268.0,,273.7,271.0,2.6999999999999886,,5898.0,1594123.4,55.0,5.699999999999989,2.103321033210328,0.9963099630996268,28984.061818181817,270.28202780603596 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1292.0,1319.9,1285.0,,1319.9,1323.9,-4.0,,834.0,1072924.0,13.0,34.90000000000009,2.7012383900928865,-0.3021376236875897,82532.61538461539,1286.4796163069545 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,465.0,465.0,460.0,,461.0,464.9,-3.8999999999999773,,272.0,125220.0,5.0,5.0,1.0752688172043012,-0.8388900838890035,25044.0,460.36764705882354 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,GMLI,Guardian Micro Life Insurance Limited ,1271.1,1280.0,1271.1,,1272.1,1285.0,-12.900000000000091,,100.0,127344.0,10.0,8.900000000000091,0.7001809456376439,-1.0038910505836647,12734.4,1273.44 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,GRDBL,Green Development Bank Ltd.,1037.9,1164.0,1037.9,,1099.9,1084.0,15.900000000000091,,18615.0,20547788.8,180.0,126.09999999999991,12.149532710280365,1.4667896678966874,114154.38222222222,1103.829642761214 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,GSY,Garima Samriddhi Yojana,9.62,9.89,9.62,,9.8,9.9,-0.09999999999999964,,1100.0,10662.0,9.0,0.27000000000000135,2.806652806652821,-1.0101010101010066,1184.6666666666667,9.692727272727273 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,GUFL,Gurkhas Finance Ltd.,540.0,540.0,528.0,,528.0,533.0,-5.0,,1633.0,866537.0,15.0,12.0,2.2222222222222223,-0.9380863039399625,57769.13333333333,530.6411512553582 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,GVL,Green Ventures Limited,492.0,496.0,490.0,,490.0,492.5,-2.5,,3000.0,1474867.1,64.0,6.0,1.2195121951219512,-0.5076142131979695,23044.7984375,491.6223666666667 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,H8020,Himalayan 80-20,11.72,12.0,11.72,,11.81,11.85,-0.03999999999999915,,700.0,8328.0,4.0,0.27999999999999936,2.3890784982935096,-0.3375527426160266,2082.0,11.897142857142857 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,HATHY,Hathway Investment Nepal Limited,814.0,814.0,802.0,,802.0,802.9,-0.8999999999999773,,1732.0,1403927.8,35.0,12.0,1.4742014742014742,-0.11209366048075442,40112.22285714286,810.581870669746 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,HBL,Himalayan Bank Limited,203.6,204.8,203.0,,203.2,203.5,-0.30000000000001137,,12774.0,2601211.8,297.0,1.8000000000000114,0.8840864440078642,-0.14742014742015302,8758.288888888888,203.63330201972755 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,HBLD86,"Himalayan Bank Limited Bond, 2086",1185.0,1190.0,1185.0,,1190.0,1156.0,34.0,,100.0,118875.0,4.0,5.0,0.42194092827004215,2.941176470588235,29718.75,1188.75 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,HDHPC,Himal Dolakha Hydropower Company Limited,239.4,239.4,226.3,,228.0,228.0,0.0,,163689.0,37391066.6,467.0,13.099999999999994,5.472013366750207,0.0,80066.52376873662,228.42748504786516 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,HDL,Himalayan Distillery Limited,1162.0,1171.0,1160.0,,1164.5,1161.0,3.5,,5888.0,6843403.0,99.0,11.0,0.9466437177280551,0.3014642549526271,69125.28282828283,1162.2627377717392 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,HEI,Himalayan Everest Insurance Limited,532.0,537.0,528.0,,535.0,530.9,4.100000000000023,,3691.0,1953392.0,11.0,9.0,1.6917293233082706,0.7722734978338713,177581.0909090909,529.2311026821999 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,HFIN,Hotel Forest Inn Limited,970.0,989.0,970.0,,978.0,976.0,2.0,,15518.0,15210264.3,425.0,19.0,1.958762886597938,0.20491803278688525,35788.85717647059,980.1691132877949 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,HHL,Himalayan Hydropower Limited,372.1,372.4,371.0,,371.2,373.3,-2.1000000000000227,,2980.0,1107616.0,23.0,1.3999999999999773,0.3762429454447668,-0.5625502276989077,48157.217391304344,371.6832214765101 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,HIDCL,Hydorelectricity Investment and Development Company Ltd,272.0,274.0,269.5,,271.7,272.0,-0.30000000000001137,,16032.0,4337950.0,99.0,4.5,1.6544117647058825,-0.11029411764706301,43817.67676767677,270.5807135728543 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,205.0,209.0,205.0,,206.2,207.0,-0.8000000000000114,,23745.0,4914838.5,101.0,4.0,1.951219512195122,-0.3864734299516963,48661.767326732675,206.98414403032217 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,HIMSTAR,Him Star Urja Company Limited,898.0,900.0,891.0,,891.1,898.0,-6.899999999999977,,861.0,769742.7,31.0,9.0,1.0022271714922049,-0.7683741648106879,24830.409677419353,894.0101045296167 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,894.0,894.0,880.0,,883.0,894.0,-11.0,,42.0,36961.0,4.0,14.0,1.5659955257270695,-1.2304250559284116,9240.25,880.0238095238095 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,HLI,Himalayan Life Insurance Limited,341.0,342.5,338.0,,338.3,340.5,-2.1999999999999886,,8140.0,2762838.2,94.0,4.5,1.3196480938416422,-0.6461086637298058,29391.895744680853,339.4150122850123 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,HLICF,HLI Large Cap Fund,8.9,8.99,8.9,,8.99,9.04,-0.049999999999998934,,4520.0,40454.8,4.0,0.08999999999999986,1.0112359550561782,-0.5530973451327317,10113.7,8.950176991150443 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,HPPL,Himalayan Power Partner Ltd.,380.2,381.0,377.3,,378.5,381.0,-2.5,,7639.0,2900300.0,38.0,3.6999999999999886,0.973172014729087,-0.6561679790026247,76323.68421052632,379.67011388925255 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,HRL,Himalayan Reinsurance Limited,660.0,660.0,631.09,,641.0,645.0,-4.0,,21449.0,13809268.8,262.0,28.909999999999968,4.3803030303030255,-0.6201550387596899,52707.132824427485,643.8187701058325 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,HURJA,Himalaya Urja Bikas Company Limited,254.7,258.9,254.6,,256.3,257.0,-0.6999999999999886,,34531.0,8893674.8,98.0,4.299999999999983,1.688260698861399,-0.2723735408560267,90751.7836734694,257.55624800903536 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,ICFC,ICFC Finance Limited,635.0,635.0,625.0,,625.0,627.8,-2.7999999999999545,,4799.0,3010762.6,16.0,10.0,1.574803149606299,-0.44600191143675605,188172.6625,627.3729110231299 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,ICFCD88,9% ICFC Finance Limited Debenture 2088,1150.0,1150.0,1150.0,,1150.0,1130.0,20.0,,25.0,28750.0,1.0,0.0,0.0,1.7699115044247788,28750.0,1150.0 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,ICFCD89,8% ICFC Finance Limited Debenture 2089,1083.0,1090.0,1083.0,,1090.0,1090.0,0.0,,50.0,54325.0,2.0,7.0,0.6463527239150507,0.0,27162.5,1086.5 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,IGI,IGI Prudential insurance Limited,430.0,430.0,427.1,,427.1,431.9,-4.7999999999999545,,3308.0,1415557.5,16.0,2.8999999999999773,0.6744186046511575,-1.1113683723083942,88472.34375,427.9194377267231 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,IHL,Ingwa Hydropower Limited,440.9,440.9,419.0,,419.5,428.9,-9.399999999999977,,10223.0,4326988.7,84.0,21.899999999999977,4.967112723973685,-2.1916530659827416,51511.77023809524,423.2601682480681 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,922.0,945.0,922.0,,944.5,940.0,4.5,,154.0,144588.0,8.0,23.0,2.4945770065075923,0.4787234042553191,18073.5,938.8831168831168 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,ILI,IME Life Insurance Company Limited,439.0,440.0,435.6,,436.0,439.0,-3.0,,3557.0,1555691.7,66.0,4.399999999999977,1.002277904328013,-0.683371298405467,23571.086363636365,437.3606128760191 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,JBBL,Jyoti Bikas Bank Limited,343.9,363.0,343.9,,362.5,361.9,0.6000000000000227,,8543.0,3084515.4,54.0,19.100000000000023,5.553940098865957,0.16579165515336358,57120.65555555555,361.05763783214326 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1307.0,1309.0,1303.0,,1305.0,1306.1,-1.099999999999909,,870.0,1136634.2,35.0,6.0,0.45906656465187456,-0.08422019753463816,32475.262857142854,1306.4760919540229 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,JFL,Janaki Finance Company Limited,414.9,414.9,410.1,,410.1,411.0,-0.8999999999999773,,30.0,12360.0,3.0,4.7999999999999545,1.1569052783803218,-0.21897810218977548,4120.0,412.0 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,JHAPA,Jhapa Energy Limited,1483.2,1550.0,1400.0,,1441.0,1529.0,-88.0,,30431.0,44513629.5,290.0,150.0,10.113268608414238,-5.755395683453238,153495.27413793103,1462.772485294601 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,JOSHI,Joshi Hydropower Development Company Ltd,287.0,287.0,282.0,,285.0,283.5,1.5,,1698.0,484552.0,13.0,5.0,1.7421602787456445,0.5291005291005291,37273.230769230766,285.3663133097762 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1100.0,1100.0,1073.1,,1073.1,1100.0,-26.90000000000009,,44.0,46978.2,4.0,26.90000000000009,2.4454545454545538,-2.4454545454545538,11744.55,1067.6863636363635 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,KBL,Kumari Bank Limited,220.0,220.7,215.0,,218.9,219.6,-0.6999999999999886,,247239.0,53540524.6,420.0,5.699999999999989,2.590909090909086,-0.31876138433514967,127477.43952380953,216.55371765781288 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,KBSH,Kutheli Bukhari Small Hydropower Limited,1545.0,1545.0,1530.0,,1530.0,1500.0,30.0,,443.0,683591.0,9.0,15.0,0.9708737864077669,2.0,75954.55555555556,1543.0948081264107 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,KDBY,Kumari Dhanabriddhi Yojana,11.25,11.61,11.25,,11.35,11.58,-0.23000000000000043,,35700.0,413470.0,17.0,0.35999999999999943,3.1999999999999953,-1.9861830742659796,24321.764705882353,11.581792717086834 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,KDL,Kalinchowk Darshan Limited,823.0,840.0,823.0,,830.0,824.0,6.0,,414.0,344475.0,18.0,17.0,2.0656136087484813,0.7281553398058253,19137.5,832.0652173913044 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,KEF,Kumari Equity Fund,10.72,10.75,10.43,,10.74,10.74,0.0,,1540.0,16506.7,6.0,0.3200000000000003,2.985074626865674,0.0,2751.116666666667,10.718636363636364 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,KKHC,Khanikhola Hydropower Co. Ltd.,260.0,264.8,258.2,,262.0,260.0,2.0,,10206.0,2662759.1,51.0,6.600000000000023,2.538461538461547,0.7692307692307693,52210.96274509804,260.90134234763866 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,869.5,869.5,855.5,,856.1,860.2,-4.100000000000023,,54.0,46359.4,4.0,14.0,1.6101207590569295,-0.47663334108347155,11589.85,858.5074074074074 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,KPCL,Kalika power Company Ltd,492.6,492.6,491.1,,492.1,494.0,-1.8999999999999773,,2030.0,998466.5,10.0,1.5,0.3045066991473812,-0.38461538461538,99846.65,491.8554187192118 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,KSBBL,Kamana Sewa Bikas Bank Limited,486.9,486.9,481.2,,485.6,486.0,-0.39999999999997726,,3446.0,1664313.4,19.0,5.699999999999989,1.1706715958102256,-0.08230452674896652,87595.44210526315,482.96964596633774 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,KSY,Kumari Sabal Yojana,9.7,9.71,9.69,,9.71,9.79,-0.0799999999999983,,600.0,5819.0,3.0,0.02000000000000135,0.2061855670103232,-0.8171603677221482,1939.6666666666667,9.698333333333334 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,LBBL,Lumbini Bikas Bank Ltd.,492.0,492.3,488.2,,488.2,491.0,-2.8000000000000114,,10260.0,5027596.5,35.0,4.100000000000023,0.833333333333338,-0.5702647657841163,143645.61428571428,490.01915204678363 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,LEC,Liberty Energy Company Limited,241.0,241.0,227.0,,229.6,229.6,0.0,,43850.0,10002191.1,149.0,14.0,5.809128630705394,0.0,67128.79932885905,228.10013911060432 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,LICN,Life Insurance Corporation (Nepal) Limited,825.0,825.0,812.4,,812.4,818.0,-5.600000000000023,,1082.0,881621.3,11.0,12.600000000000023,1.52727272727273,-0.6845965770171176,80147.39090909091,814.8071164510167 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,969.0,969.0,940.0,,940.0,957.0,-17.0,,40.0,38430.0,3.0,29.0,2.9927760577915374,-1.7763845350052248,12810.0,960.75 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,LSL,Laxmi Sunrise Bank Limited,226.5,226.5,224.1,,224.9,226.7,-1.799999999999983,,4199.0,944272.3,41.0,2.4000000000000057,1.059602649006625,-0.794000882223195,23031.031707317074,224.88028101929032 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,LUK,Laxmi Unnati Kosh,9.95,10.0,9.95,,10.0,10.0,0.0,,300.0,2991.0,3.0,0.05000000000000071,0.5025125628140775,0.0,997.0,9.97 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,LVF2,Laxmi Value Fund 2,9.48,9.53,9.48,,9.53,9.73,-0.20000000000000107,,200.0,1901.0,2.0,0.049999999999998934,0.5274261603375414,-2.055498458376167,950.5,9.505 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,MABEL,Mabilung Energy Limited,728.0,728.0,702.0,,704.0,716.0,-12.0,,12081.0,8560887.2,154.0,26.0,3.571428571428571,-1.675977653631285,55590.17662337662,708.6240543001406 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,MAKAR,Makar Jitumaya Suri Hydropower Limited,510.0,515.0,502.0,,502.0,510.0,-8.0,,3510.0,1767318.8,34.0,13.0,2.549019607843137,-1.5686274509803921,51979.964705882354,503.5096296296296 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,MANDU,Mandu Hydropower Limited,803.0,807.0,803.0,,806.2,813.1,-6.899999999999977,,165.0,133052.0,8.0,4.0,0.49813200498132004,-0.8486041077358231,16631.5,806.3757575757576 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,880.0,900.0,878.0,,900.0,885.0,15.0,,81.0,71476.0,5.0,22.0,2.5,1.694915254237288,14295.2,882.4197530864197 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,MATRIP,Matribhumi Lagubitta Bittiya Sanstha Limited Promoter,523.5,523.5,523.5,,523.5,523.5,0.0,,11814.0,4850001.42,1.0,0.0,0.0,0.0,4850001.42,410.53 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,284.1,284.1,281.2,,282.9,284.1,-1.2000000000000455,,6820.0,1930369.3,78.0,2.900000000000034,1.0207673354452778,-0.4223864836325398,24748.324358974358,283.0453519061584 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,MBL,Machhapuchhre Bank Limited,252.0,253.6,251.3,,252.0,254.0,-2.0,,4882.0,1229123.4,24.0,2.299999999999983,0.912698412698406,-0.7874015748031495,51213.475,251.76636624334287 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,MBLEF,MBL Equity Fund,9.93,10.2,9.93,,9.99,10.2,-0.20999999999999908,,1000.0,9975.0,4.0,0.2699999999999996,2.7190332326283944,-2.0588235294117556,2493.75,9.975 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,MCHL,Menchhiyam Hydropower Limited,321.3,325.8,312.3,,320.0,321.3,-1.3000000000000114,,9147.0,2939008.5,58.0,13.5,4.201680672268907,-0.4046062869592317,50672.56034482759,321.30846179075104 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,MDB,Miteri Development Bank Limited,610.0,614.0,602.0,,602.0,602.0,0.0,,8229.0,5007279.0,23.0,12.0,1.9672131147540985,0.0,217707.78260869565,608.4917973022239 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,MEHL,Manakamana Engineering Hydropower Limited,384.0,398.0,383.2,,383.2,384.0,-0.8000000000000114,,2539.0,978453.6,33.0,14.800000000000011,3.8541666666666696,-0.20833333333333628,29650.10909090909,385.3696730996455 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,MEL,Modi Energy Limited,237.7,239.0,237.1,,237.1,237.6,-0.5,,3229.0,768668.0,44.0,1.9000000000000057,0.7993268826251602,-0.21043771043771042,17469.727272727272,238.05140910498605 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,MEN,Mountain Energy Nepal Limited,613.0,613.0,609.9,,610.0,612.0,-2.0,,6780.0,4140085.5,73.0,3.1000000000000227,0.5057096247960885,-0.32679738562091504,56713.5,610.6320796460177 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,MERO,Mero Microfinance Bittiya Sanstha Ltd.,756.0,756.0,712.1,,723.0,720.0,3.0,,960.0,694001.0,10.0,43.89999999999998,5.806878306878304,0.4166666666666667,69400.1,722.9177083333333 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,MFIL,Manjushree Finance Ltd.,798.0,820.0,780.1,,800.0,809.9,-9.899999999999977,,76306.0,60363382.4,145.0,39.89999999999998,4.9999999999999964,-1.2223731324854892,416299.1889655172,791.0699342122507 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,MFLD85,9.5% Manjushree Finance Limited Debenture 2085,1135.0,1135.0,1135.0,,1135.0,1135.0,0.0,,9.0,10521.0,1.0,0.0,0.0,0.0,10521.0,1169.0 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,MHCL,Molung Hydropower Company Limited,343.7,360.4,343.7,,360.0,354.0,6.0,,3336.0,1196621.4,19.0,16.69999999999999,4.85888856560954,1.694915254237288,62980.07368421052,358.69946043165464 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,MHL,Mandakini Hydropower Limited,497.0,497.0,493.5,,493.7,501.0,-7.300000000000011,,740.0,366637.0,13.0,3.5,0.7042253521126761,-1.4570858283433157,28202.846153846152,495.45540540540543 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,MHNL,Mountain Hydro Nepal Limited,290.0,290.0,268.5,,275.0,292.0,-17.0,,9907.0,2726786.4,72.0,21.5,7.413793103448276,-5.821917808219178,37872.03333333333,275.23835671747247 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,MKCL,Muktinath Krishi Company Limited,1297.0,1300.0,1280.0,,1280.0,1295.0,-15.0,,298.0,384539.0,17.0,20.0,1.5420200462606015,-1.1583011583011582,22619.941176470587,1290.3993288590605 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,MKHC,Maya Khola Hydropower Company Limited,317.5,321.0,317.5,,320.5,320.0,0.5,,1063.0,339644.5,19.0,3.5,1.1023622047244095,0.15625,17876.026315789473,319.5150517403575 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,MKHL,Mai Khola Hydropower Limited,556.2,556.2,537.1,,537.4,540.0,-2.6000000000000227,,2600.0,1404859.9,40.0,19.100000000000023,3.4340165408126606,-0.4814814814814857,35121.4975,540.3307307692307 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,MKJC,Mailung Khola Jal Vidhyut Company Limited,493.3,501.6,493.3,,500.8,499.0,1.8000000000000114,,823.0,411208.8,10.0,8.300000000000011,1.6825461179809469,0.3607214428857738,41120.88,499.64617253948967 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1195.0,1200.0,1195.0,,1200.0,1191.0,9.0,,168.0,201480.0,6.0,5.0,0.41841004184100417,0.7556675062972292,33580.0,1199.2857142857142 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,MLBL,Mahalaxmi Bikas Bank Ltd.,368.0,368.0,364.1,,365.2,368.0,-2.8000000000000114,,2762.0,1010294.7,27.0,3.8999999999999773,1.0597826086956461,-0.7608695652173944,37418.32222222222,365.7837436640116 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1277.0,1277.0,1277.0,,1277.0,1277.0,0.0,,16.0,20210.0,2.0,0.0,0.0,0.0,10105.0,1263.125 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1775.0,1775.0,1760.0,,1760.0,1775.0,-15.0,,87.0,153711.0,6.0,15.0,0.8450704225352111,-0.8450704225352111,25618.5,1766.7931034482758 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,MMF1,Mega Mutual Fund -1,9.32,9.59,9.3,,9.4,9.32,0.08000000000000007,,15160.0,141776.14,22.0,0.28999999999999915,3.1115879828326087,0.858369098712447,6444.370000000001,9.351988126649077 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,516.0,516.0,490.1,,493.0,503.3,-10.300000000000011,,950.0,468524.6,18.0,25.899999999999977,5.019379844961236,-2.046493145241409,26029.144444444442,493.18378947368416 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,MNBBL,Muktinath Bikas Bank Ltd.,376.0,376.0,371.5,,374.9,373.9,1.0,,7457.0,2777964.9,42.0,4.5,1.196808510638298,0.2674511901577962,66142.02142857143,372.53116534799517 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,MNMF1,Muktinath Mutual Fund 1,9.75,9.9,9.74,,9.9,9.9,0.0,,600.0,5899.0,5.0,0.16000000000000014,1.6410256410256423,0.0,1179.8,9.831666666666667 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,MPFL,Multipurpose Finance Company Limited,618.0,625.0,617.0,,617.1,619.8,-2.699999999999932,,4786.0,2962544.2,28.0,8.0,1.2944983818770228,-0.4356243949661071,105805.15000000001,619.0021312160468 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,MSHL,Mid Solu Hydropower Limited,696.5,696.5,685.0,,685.0,676.4,8.600000000000023,,380.0,261637.5,16.0,11.5,1.6511127063890882,1.2714370195150833,16352.34375,688.5197368421053 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1233.0,1243.0,1212.1,,1228.0,1270.0,-42.0,,320.0,392689.0,16.0,30.90000000000009,2.5060827250608346,-3.3070866141732282,24543.0625,1227.153125 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,NABBC,Narayani Development Bank Limited,967.0,970.0,953.0,,968.0,967.0,1.0,,632.0,610205.0,13.0,17.0,1.7580144777662874,0.1034126163391934,46938.846153846156,965.5142405063291 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,NABIL,Nabil Bank Limited,527.4,530.0,527.4,,527.7,527.4,0.3000000000000682,,8298.0,4385187.5,144.0,2.6000000000000227,0.492984452028825,0.05688282138795377,30452.690972222223,528.4631838997349 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,NABILD2089,7% Nabil Debenture 2089,1120.0,1120.0,1100.0,,1100.0,1120.0,-20.0,,160.0,178600.0,3.0,20.0,1.7857142857142856,-1.7857142857142856,59533.333333333336,1116.25 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,733.0,733.0,732.0,,732.0,753.0,-21.0,,30.0,21970.0,2.0,1.0,0.1364256480218281,-2.788844621513944,10985.0,732.3333333333334 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,NBF2,NABIL BALANCED FUND-2,9.9,10.0,9.9,,10.0,10.0,0.0,,200.0,1990.0,2.0,0.09999999999999964,1.0101010101010066,0.0,995.0,9.95 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,NBF3,Nabil Balanced Fund-3,9.9,9.95,9.77,,9.9,9.95,-0.049999999999998934,,15000.0,148295.0,13.0,0.17999999999999972,1.8181818181818152,-0.5025125628140596,11407.307692307691,9.886333333333333 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,NBL,Nepal Bank Limited,255.6,271.0,255.6,,268.4,269.0,-0.6000000000000227,,6765.0,1817326.4,46.0,15.400000000000006,6.025039123630675,-0.22304832713755493,39507.09565217391,268.63657058388765 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1507.0,1515.0,1507.0,,1515.0,1536.0,-21.0,,22.0,33242.0,2.0,8.0,0.53085600530856,-1.3671875,16621.0,1511.0 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,NFS,Nepal Finance Ltd.,560.0,576.6,560.0,,569.9,565.2,4.699999999999932,,794.0,454922.7,13.0,16.600000000000023,2.9642857142857184,0.8315640481245455,34994.053846153845,572.9505037783375 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,NGPL,Ngadi Group Power Ltd.,449.5,450.0,446.2,,447.2,447.1,0.0999999999999659,,31628.0,14155667.0,138.0,3.8000000000000114,0.8453837597330393,0.0223663609930588,102577.29710144928,447.56756671303907 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,NHDL,Nepal Hydro Developers Ltd.,639.0,639.0,630.0,,631.0,639.4,-8.399999999999977,,511.0,322443.0,7.0,9.0,1.4084507042253522,-1.313731623396931,46063.28571428572,631.0039138943249 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,NHPC,National Hydro Power Company Limited,303.0,303.0,283.0,,287.9,289.9,-2.0,,105116.0,30356748.3,345.0,20.0,6.6006600660066,-0.689893066574681,87990.5747826087,288.7928412420564 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,NIBLGF,NIBL Growth Fund,9.12,9.4,9.11,,9.4,9.38,0.019999999999999574,,500.0,4633.0,5.0,0.2900000000000009,3.179824561403519,0.21321961620468627,926.6,9.266 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,NIBLSTF,NIBL Stable Fund,9.06,9.33,9.0,,9.33,9.33,0.0,,800.0,7374.0,5.0,0.33000000000000007,3.6423841059602653,0.0,1474.8,9.2175 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,NIBSF2,NIBL Samriddhi Fund -2,9.27,9.49,9.27,,9.49,9.55,-0.0600000000000005,,920.0,8708.8,3.0,0.22000000000000064,2.3732470334412152,-0.6282722513089056,2902.933333333333,9.466086956521739 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,NICA,NIC Asia Bank Ltd.,351.0,357.9,350.1,,350.2,351.0,-0.8000000000000114,,4297.0,1512415.5,39.0,7.7999999999999545,2.222222222222209,-0.22792022792023114,38779.88461538462,351.9700954154061 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,NICFC,NIC Asia Flexi CAP Fund,9.27,9.35,9.27,,9.35,9.35,0.0,,200.0,1862.0,2.0,0.08000000000000007,0.8629989212513492,0.0,931.0,9.31 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,NICGF2,NIC ASIA Growth Fund-2,9.5,9.5,9.21,,9.49,9.45,0.040000000000000924,,1060.0,9899.0,10.0,0.28999999999999915,3.0526315789473597,0.42328042328043314,989.9,9.33867924528302 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,NICL,Nepal Insurance Co. Ltd.,487.5,491.0,482.1,,487.1,487.4,-0.2999999999999545,,1431.0,695055.9,15.0,8.899999999999977,1.825641025641021,-0.06155108740253479,46337.060000000005,485.7134171907757 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,569.0,569.9,564.0,,564.0,568.9,-4.899999999999977,,1491.0,842607.0,38.0,5.899999999999977,1.0369068541300488,-0.8613113025136189,22173.86842105263,565.1287726358149 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,NICSF,NIC Asia Select Fund 30,9.36,9.6,9.32,,9.4,9.36,0.040000000000000924,,1027.0,9711.43,7.0,0.27999999999999936,2.991452991452985,0.42735042735043727,1387.347142857143,9.456114897760468 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,NIFRA,Nepal Infrastructure Bank Limited,265.9,270.0,265.5,,266.7,265.9,0.8000000000000114,,25566.0,6828269.2,184.0,4.5,1.6923655509590074,0.3008649868371611,37110.15869565217,267.08398654462957 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,NIFRAGED,Nifra Green Energy Debenture 6% - 2088/89,1032.0,1032.0,1032.0,,1032.0,1030.3,1.7000000000000455,,25.0,25800.0,1.0,0.0,0.0,0.1650004852955494,25800.0,1032.0 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,NIFRAUR85/86,NIFRA Uraj Rinpatra7%-2085/86,1069.3,1069.3,1069.3,,1069.3,1038.2,31.09999999999991,,71.0,75920.3,1.0,0.0,0.0,2.995569254478897,75920.3,1069.3 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,NIL,Neco Insurance Limited,611.0,613.0,605.0,,606.0,606.6,-0.6000000000000227,,747.0,453401.0,11.0,8.0,1.309328968903437,-0.09891196834817388,41218.27272727273,606.9625167336011 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,NIMB,Nepal Investment Mega Bank Limited,197.6,200.5,195.0,,198.7,198.5,0.19999999999998863,,122752.0,24112605.8,311.0,5.5,2.7834008097165994,0.1007556675062915,77532.49453376206,196.43350658237748 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,NLG,NLG Insurance Company Ltd.,563.0,570.0,563.0,,569.0,563.9,5.100000000000023,,586.0,331943.2,12.0,7.0,1.2433392539964476,0.9044156765383974,27661.933333333334,566.4559726962458 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,NLIC,Nepal Life Insurance Co. Ltd.,805.3,805.3,761.5,,770.0,767.0,3.0,,3243.0,2485892.7,47.0,43.799999999999955,5.4389668446541615,0.3911342894393742,52891.33404255319,766.541073080481 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,NLICL,National Life Insurance Co. Ltd.,599.4,599.4,584.2,,584.2,588.2,-4.0,,2370.0,1385904.6,21.0,15.199999999999932,2.535869202535858,-0.6800408024481468,65995.45714285715,584.7698734177216 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,NMB,NMB Bank Limited,247.5,247.5,244.0,,245.0,247.5,-2.5,,2443.0,599355.7,41.0,3.5,1.4141414141414141,-1.0101010101010102,14618.431707317071,245.33593941874742 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,NMB50,NMB 50,10.81,10.81,10.81,,10.81,10.54,0.27000000000000135,,100.0,1081.0,1.0,0.0,0.0,2.5616698292220246,1081.0,10.81 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,NMBHF2,NMB Hybrid Fund L- II,9.76,9.76,9.51,,9.57,9.76,-0.1899999999999995,,1700.0,16294.7,8.0,0.25,2.5614754098360657,-1.9467213114754047,2036.8375,9.585117647058825 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,NMFBS,National Laghubitta Bittiya Sanstha Limited,1141.0,1144.0,1135.0,,1144.0,1140.2,3.7999999999999545,,207.0,235991.3,10.0,9.0,0.7887817703768624,0.33327486405893303,23599.129999999997,1140.0545893719807 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,NMIC,Nepal Micro Insurance Company Limited,1096.2,1096.2,1032.3,,1040.0,1044.0,-4.0,,1471.0,1528489.1,50.0,63.90000000000009,5.829228243021355,-0.38314176245210724,30569.782000000003,1039.081645139361 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,580.0,588.8,580.0,,584.0,589.9,-5.899999999999977,,380.0,221760.5,13.0,8.799999999999955,1.517241379310337,-1.000169520257667,17058.5,583.5802631578947 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,NRIC,Nepal Reinsurance Company Limited,954.2,954.2,905.2,,913.9,908.8,5.100000000000023,,6308.0,5762626.7,83.0,49.0,5.135191783693146,0.5611795774647913,69429.23734939759,913.5425967025999 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,NRM,Nepal Republic Media Limited,374.0,374.0,366.0,,370.0,374.0,-4.0,,4266.0,1580642.8,59.0,8.0,2.13903743315508,-1.06951871657754,26790.55593220339,370.52105016408814 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,NRN,NRN Infrastructure and Development Limited,1370.0,1392.9,1356.0,,1356.0,1370.0,-14.0,,9006.0,12281316.7,116.0,36.90000000000009,2.6934306569343134,-1.0218978102189782,105873.4198275862,1363.6816233622028 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,NSIF2,NMB Sulav Investment Fund - 2,10.8,10.8,10.8,,10.8,10.8,0.0,,100.0,1080.0,1.0,0.0,0.0,0.0,1080.0,10.8 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,NSY,Nepal Life Samriddhi Lagani Yojana,9.44,9.59,9.43,,9.59,9.6,-0.009999999999999787,,6700.0,63600.0,13.0,0.16000000000000014,1.6949152542372898,-0.10416666666666445,4892.307692307692,9.492537313432836 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,NTC,Nepal Doorsanchar Company Limited,892.0,897.0,886.0,,889.0,888.0,1.0,,1739.0,1548623.5,53.0,11.0,1.2331838565022422,0.11261261261261261,29219.311320754718,890.5253018976423 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,651.0,653.0,651.0,,653.0,661.0,-8.0,,47.0,30641.0,3.0,2.0,0.30721966205837176,-1.2102874432677762,10213.666666666666,651.936170212766 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,NWCL,Nepal Warehousing Company Limited ,791.0,804.9,791.0,,792.1,800.0,-7.899999999999977,,445.0,353381.0,17.0,13.899999999999977,1.7572692793931703,-0.9874999999999973,20787.117647058825,794.1146067415731 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,NYADI,Nyadi Hydropower Limited,387.0,388.0,387.0,,387.0,391.0,-4.0,,555.0,214955.0,16.0,1.0,0.2583979328165375,-1.0230179028132993,13434.6875,387.3063063063063 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,OHL,Oriental Hotels Limited,691.0,691.0,691.0,,691.0,693.3,-2.2999999999999545,,492.0,339972.0,1.0,0.0,0.0,-0.3317467185922335,339972.0,691.0 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,OMPL,Om Megashree Pharmaceuticals Limited,1168.9,1171.0,1156.0,,1160.0,1168.0,-8.0,,1237.0,1442021.0,27.0,15.0,1.2832577637094702,-0.684931506849315,53408.18518518518,1165.7405012126112 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,PCBL,Prime Commercial Bank Ltd.,241.9,241.9,238.3,,240.9,240.5,0.4000000000000057,,7209.0,1727473.9,39.0,3.5999999999999943,1.4882182720132262,0.1663201663201687,44294.20256410256,239.62739631016782 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,PCIL,Palpa Cement Industries Limited,827.0,835.9,812.1,,820.0,822.0,-2.0,,13788.0,11381797.3,657.0,23.799999999999955,2.877871825876657,-0.24330900243309003,17323.892389649925,825.4857339715695 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,PFL,Pokhara Finance Ltd.,382.0,382.0,371.1,,378.0,376.9,1.1000000000000227,,122.0,45543.1,10.0,10.899999999999977,2.853403141361251,0.29185460334306784,4554.3099999999995,373.3040983606557 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,PHCL,Peoples Hydropower Company Limited,311.7,311.8,306.6,,307.5,309.7,-2.1999999999999886,,7345.0,2268960.6,57.0,5.199999999999989,1.6682707731793356,-0.7103648692282818,39806.326315789476,308.91226684819605 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,PMHPL,Panchakanya Mai Hydropower Ltd,336.0,345.0,336.0,,343.0,340.5,2.5,,2642.0,904144.0,25.0,9.0,2.6785714285714284,0.7342143906020557,36165.76,342.21953065859196 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,PMLI,Prabhu Mahalaxmi Life Insurance Limited,460.0,465.0,460.0,,461.0,463.5,-2.5,,509.0,235805.0,35.0,5.0,1.0869565217391304,-0.5393743257820928,6737.285714285715,463.2711198428291 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,PPCL,Panchthar Power Compant Limited,397.9,397.9,376.5,,379.0,379.0,0.0,,11690.0,4472810.0,19.0,21.399999999999977,5.378235737622513,0.0,235411.05263157896,382.6184773310522 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,PPL,People's Power Limited,347.1,355.0,347.1,,350.2,351.9,-1.6999999999999886,,13442.0,4702704.6,47.0,7.899999999999977,2.27600115240564,-0.4830917874396103,100057.54468085106,349.85155482815054 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,PRIN,Prabhu Insurance Ltd.,660.0,668.0,655.4,,668.0,657.7,10.299999999999955,,1669.0,1102192.0,20.0,12.600000000000023,1.9090909090909123,1.5660635548122175,55109.6,660.39065308568 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,PROFL,Progressive Finance Limited,448.0,448.0,446.8,,446.8,444.9,1.900000000000034,,30.0,13416.0,3.0,1.1999999999999886,0.2678571428571403,0.42706226118229584,4472.0,447.2 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,PRSF,Prabhu Smart Fund,13.1,13.1,13.0,,13.04,13.1,-0.0600000000000005,,2200.0,28804.0,3.0,0.09999999999999964,0.7633587786259515,-0.45801526717557633,9601.333333333334,13.092727272727272 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,PRVU,Prabhu Bank Limited,199.0,200.0,198.2,,198.2,199.0,-0.8000000000000114,,25778.0,5123213.2,108.0,1.8000000000000114,0.9045226130653323,-0.40201005025126196,47437.159259259264,198.74362634804874 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,PSF,Prabhu Select Fund,12.01,12.4,12.01,,12.17,12.1,0.07000000000000028,,3000.0,36808.0,8.0,0.39000000000000057,3.247293921731895,0.5785123966942173,4601.0,12.269333333333334 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,PURE,Pure Energy Limited,991.1,1000.0,985.0,,985.0,997.0,-12.0,,3295.0,3262653.5,66.0,15.0,1.5134698819493493,-1.2036108324974923,49434.143939393936,990.1831562974203 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,RADHI,Radhi Bidyut Company Ltd,763.0,775.0,763.0,,773.0,769.9,3.1000000000000227,,15332.0,11805486.0,70.0,12.0,1.5727391874180863,0.40264969476555695,168649.8,769.9899556483173 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,RAWA,Rawa Energy Development Limited,590.0,590.0,590.0,,590.0,589.0,1.0,,10.0,5900.0,1.0,0.0,0.0,0.1697792869269949,5900.0,590.0 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,RBBD83,8.5% RBBL Debenture 2083,1065.0,1070.0,1065.0,,1070.0,1071.2,-1.2000000000000455,,324.0,346478.5,4.0,5.0,0.4694835680751174,-0.11202389843166967,86619.625,1069.3780864197531 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,RBBF40,RBB Focus 40,9.7,9.7,9.42,,9.6,9.7,-0.09999999999999964,,300.0,2872.0,3.0,0.27999999999999936,2.8865979381443236,-1.0309278350515427,957.3333333333334,9.573333333333334 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,RFPL,River Falls Power Limited,376.0,380.0,371.0,,372.0,376.0,-4.0,,5808.0,2183598.3,63.0,9.0,2.393617021276596,-1.0638297872340425,34660.29047619047,375.9638946280991 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,RHGCL,Rapti Hydro And General Construction Limited,299.0,299.0,291.0,,291.6,295.0,-3.3999999999999773,,3858.0,1127471.2,35.0,8.0,2.6755852842809364,-1.1525423728813482,32213.462857142855,292.24240539139447 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,277.0,282.0,276.6,,281.0,278.6,2.3999999999999773,,10491.0,2937533.1,59.0,5.399999999999977,1.9494584837545044,0.8614501076812553,49788.69661016949,280.00506148126965 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,RIDI,Ridi Power Company Limited,337.0,370.0,337.0,,352.5,354.1,-1.6000000000000227,,89723.0,31570866.2,232.0,33.0,9.792284866468842,-0.4518497599548214,136081.3198275862,351.8703810617121 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,RLEL,Ridge Line Energy Limited,1000.1,1025.0,1000.1,,1006.8,1010.0,-3.2000000000000455,,6432.0,6522613.0,169.0,24.899999999999977,2.4897510248975077,-0.31683168316832133,38595.34319526627,1014.087842039801 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,RLFL,Reliance Finance Ltd.,435.0,439.9,435.0,,439.0,436.0,3.0,,1140.0,499095.0,13.0,4.899999999999977,1.1264367816091903,0.6880733944954129,38391.92307692308,437.80263157894734 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,RMF1,RBB Mutual Fund 1,9.66,9.94,9.66,,9.94,9.94,0.0,,1400.0,13860.0,5.0,0.27999999999999936,2.8985507246376745,0.0,2772.0,9.9 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,RNLI,Reliable Nepal Life Insurance Limited,464.0,465.4,462.1,,462.5,465.2,-2.6999999999999886,,9318.0,4328498.1,92.0,3.2999999999999545,0.7112068965517143,-0.5803955288048127,47048.89239130435,464.530811332904 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,684.9,685.0,661.2,,661.2,666.0,-4.7999999999999545,,325.0,218846.8,7.0,23.799999999999955,3.4749598481530084,-0.7207207207207139,31263.82857142857,673.3747692307692 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,RSML,Reliance Spinning Mills Limited,3744.9,3744.9,3698.0,,3700.0,3700.0,0.0,,7135.0,26538232.0,208.0,46.90000000000009,1.2523698897166837,0.0,127587.65384615384,3719.443868255081 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,RSY,Reliable Samriddhi Yojana,9.92,10.4,9.92,,10.1,10.12,-0.019999999999999574,,1400.0,14124.0,8.0,0.4800000000000004,4.8387096774193585,-0.19762845849801955,1765.5,10.088571428571429 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,RURU,Ru Ru Jalbidhyut Pariyojana Limited,650.1,665.0,650.1,,659.1,665.0,-5.899999999999977,,1386.0,908861.6,17.0,14.899999999999977,2.291955083833253,-0.8872180451127785,53462.44705882353,655.7443001443002 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,SABBL,Salapa Bikas Bank Limited,1265.0,1281.0,1245.0,,1245.0,1262.0,-17.0,,3582.0,4495867.8,108.0,36.0,2.8458498023715415,-1.347068145800317,41628.40555555555,1255.1278056951423 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,SADBL,Shangrila Development Bank Ltd.,416.0,418.9,414.1,,414.1,415.1,-1.0,,5076.0,2109919.1,39.0,4.7999999999999545,1.153846153846143,-0.2409058058299205,54100.489743589744,415.6657013396375 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,SAGAR,Sagar Distillery Limited,1760.0,1760.0,1705.1,,1715.0,1733.0,-18.0,,4563.0,7851080.0,90.0,54.90000000000009,3.119318181818187,-1.03866128101558,87234.22222222222,1720.5960990576375 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,SAGF,Sanima Growth Fund,10.2,10.2,10.2,,10.2,10.4,-0.20000000000000107,,100.0,1020.0,1.0,0.0,0.0,-1.9230769230769333,1020.0,10.2 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,SAHAS,Sahas Urja Limited,670.0,670.0,661.0,,661.1,664.0,-2.8999999999999773,,31358.0,20799896.7,257.0,9.0,1.3432835820895521,-0.4367469879518038,80933.45019455253,663.3043146884368 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,SAIL,Shreenagar Agritech Industries Limited,1156.0,1157.0,1140.0,,1140.0,1147.0,-7.0,,5857.0,6713987.5,109.0,17.0,1.4705882352941175,-0.6102877070619006,61596.21559633027,1146.318507768482 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,SALICO,Sagarmatha Lumbini Insurance Co. Limited,599.9,599.9,585.0,,585.0,591.8,-6.7999999999999545,,3020.0,1769177.0,17.0,14.899999999999977,2.4837472912151988,-1.149036836769171,104069.23529411765,585.8201986754967 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,SANIMA,Sanima Bank Limited,367.0,367.0,363.2,,363.4,366.0,-2.6000000000000227,,13983.0,5094839.2,74.0,3.8000000000000114,1.0354223433242538,-0.7103825136612084,68849.17837837838,364.3595222770507 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,SANVI,Sanvi Energy Limited,722.1,730.0,713.0,,716.0,727.0,-11.0,,12646.0,9110687.2,147.0,17.0,2.354244564464756,-1.5130674002751032,61977.46394557822,720.4402340661078 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,SAPDBL,Saptakoshi Development Bank Ltd,801.0,820.0,794.0,,795.0,799.0,-4.0,,9887.0,7934586.3,111.0,26.0,3.245942571785269,-0.5006257822277848,71482.75945945946,802.5271872155355 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,SARBTM,Sarbottam Cement Limited,851.0,860.0,850.0,,857.0,852.0,5.0,,1973.0,1680061.8,22.0,10.0,1.1750881316098707,0.5868544600938966,76366.44545454545,851.5265078560568 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,SBCF,Sunrise Bluechip Fund,9.63,10.0,9.63,,9.75,9.76,-0.009999999999999787,,900.0,8788.0,7.0,0.3699999999999992,3.842159916926264,-0.10245901639344043,1255.4285714285713,9.764444444444445 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,SBI,Nepal SBI Bank Limited,404.0,407.0,398.0,,398.0,399.9,-1.8999999999999773,,38414.0,15289801.8,50.0,9.0,2.2277227722772275,-0.47511877969491806,305796.036,398.0268079346072 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,SBL,Siddhartha Bank Limited,402.8,402.8,396.0,,398.0,400.9,-2.8999999999999773,,48636.0,19340074.4,71.0,6.800000000000011,1.6881827209533296,-0.7233724120728304,272395.41408450704,397.6493626120569 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,SBLD2091,7.25% SBL Debenture 2091,1070.0,1070.0,1070.0,,1070.0,1055.1,14.900000000000091,,25.0,26750.0,1.0,0.0,0.0,1.4121884181594249,26750.0,1070.0 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,SCB,Standard Chartered Bank Limited,653.5,659.9,642.0,,655.0,653.5,1.5,,1301.0,849363.1,37.0,17.899999999999977,2.7390971690895145,0.22953328232593728,22955.75945945946,652.8540353574174 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,SCBD,10.30% Standard Chartered Bank Limited Debenture,1130.0,1130.0,1110.0,,1110.0,1130.0,-20.0,,125.0,139250.0,2.0,20.0,1.7699115044247788,-1.7699115044247788,69625.0,1114.0 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,SDBD87,Shangri-la Development Bank Debenture 2087,1120.5,1120.5,1120.5,,1120.5,1115.0,5.5,,30.0,33615.0,1.0,0.0,0.0,0.49327354260089684,33615.0,1120.5 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,SFCL,Samriddhi Finance Company Limited,379.0,379.0,373.0,,374.0,374.9,-0.8999999999999773,,1146.0,430357.5,15.0,6.0,1.58311345646438,-0.24006401707121292,28690.5,375.53010471204186 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,SFEF,Sunrise Focused Equity Fund,10.0,10.26,10.0,,10.05,10.15,-0.09999999999999964,,6137.0,62857.62,9.0,0.2599999999999998,2.599999999999998,-0.9852216748768439,6984.18,10.242401824995927 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,SFMF,Sunrise First Mutual Fund,10.1,10.1,10.1,,10.1,10.2,-0.09999999999999964,,100.0,1010.0,1.0,0.0,0.0,-0.9803921568627416,1010.0,10.1 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,SGHC,Swet-Ganga Hydropower & Construction Limited ,367.0,373.0,366.7,,369.0,367.0,2.0,,3390.0,1248438.8,41.0,6.300000000000011,1.7166212534059977,0.544959128065395,30449.726829268293,368.2710324483776 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,SGIC,Sanima GIC Insurance Limited,437.0,470.0,437.0,,460.2,460.0,0.19999999999998863,,2021.0,910859.1,32.0,33.0,7.551487414187644,0.043478260869562746,28464.346875,450.69722909450763 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,SHEL,Singati Hydro Energy Limited,317.0,322.8,315.5,,316.0,317.0,-1.0,,16876.0,5341927.4,100.0,7.300000000000011,2.3028391167192463,-0.31545741324921134,53419.274000000005,316.5399028205736 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,SHINE,Shine Resunga Development Bank Ltd.,411.0,414.8,411.0,,412.5,411.7,0.8000000000000114,,1635.0,673856.5,19.0,3.8000000000000114,0.924574209245745,0.19431624969638361,35466.13157894737,412.1446483180428 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,SHIVM,SHIVAM CEMENTS LTD,708.0,708.0,681.0,,688.8,688.0,0.7999999999999545,,50891.0,34966709.4,292.0,27.0,3.8135593220338984,0.11627906976743524,119749.00479452054,687.0902399245446 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,SHL,Soaltee Hotel Limited,503.0,509.9,500.0,,504.9,505.0,-0.10000000000002274,,3822.0,1913654.0,16.0,9.899999999999977,1.968190854870771,-0.019801980198024306,119603.375,500.694400837258 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1449.1,1449.1,1449.1,,1449.1,1473.0,-23.90000000000009,,10.0,14491.0,1.0,0.0,0.0,-1.6225390359809972,14491.0,1449.1 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,SHPC,Sanima Mai Hydropower Ltd.,525.0,525.0,520.0,,520.0,520.2,-0.20000000000004547,,16351.0,8524227.6,41.0,5.0,0.9523809523809524,-0.038446751249528156,207907.99024390243,521.3276007583634 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,SICL,Shikhar Insurance Co. Ltd.,607.0,616.9,607.0,,616.9,615.5,1.3999999999999773,,1213.0,746171.8,13.0,9.899999999999977,1.6309719934102105,0.22745735174654383,57397.83076923077,615.1457543281122 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,SIFC,Shree Investment Finance Co. Ltd.,526.1,544.6,526.1,,540.0,541.0,-1.0,,3163.0,1695235.2,15.0,18.5,3.5164417411138564,-0.18484288354898337,113015.68,535.9580145431552 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,SIGS3,Siddhartha Investment Growth Scheme 3,10.85,10.85,10.85,,10.85,10.85,0.0,,100.0,1085.0,1.0,0.0,0.0,0.0,1085.0,10.85 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,SIKLES,Sikles Hydropower Limited,595.0,600.0,591.5,,596.0,594.4,1.6000000000000227,,2725.0,1627179.0,34.0,8.5,1.4285714285714286,0.2691790040376889,47858.205882352944,597.1299082568808 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,SINDU,Sindhu Bikash Bank Ltd,715.0,726.0,715.0,,718.0,718.0,0.0,,1840.0,1322629.8,39.0,11.0,1.5384615384615385,0.0,33913.584615384614,718.8205434782609 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,SIPD,Shikhar power Development Limited,824.0,824.0,800.2,,804.0,815.0,-11.0,,9108.0,7367681.0,387.0,23.799999999999955,2.8883495145631013,-1.3496932515337423,19037.935400516795,808.9241326306544 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,297.0,309.0,297.0,,301.9,303.9,-2.0,,2735.0,825539.2,26.0,12.0,4.040404040404041,-0.6581112207963146,31751.507692307692,301.84248628884825 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,SJLIC,SuryaJyoti Life Insurance Company Limited,432.1,434.0,432.1,,432.7,440.0,-7.300000000000011,,1561.0,675387.9,34.0,1.8999999999999773,0.43971302939133927,-1.6590909090909118,19864.350000000002,432.6636130685458 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,772.0,772.0,764.0,,765.0,769.0,-4.0,,2164.0,1658109.0,35.0,8.0,1.0362694300518136,-0.5201560468140443,47374.54285714286,766.2241219963031 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,SKHEL,Suryakunda Hydro Electric Limited,1275.0,1300.0,1275.0,,1279.1,1293.0,-13.900000000000091,,2113.0,2705506.0,65.0,25.0,1.9607843137254901,-1.0750193348801307,41623.16923076923,1280.409843823947 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,SKHL,Super Khudi Hydropower Limited,904.0,914.5,895.1,,902.5,904.0,-1.5,,14925.0,13509497.3,247.0,19.399999999999977,2.1460176991150415,-0.16592920353982302,54694.32105263158,905.1589480737019 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,822.0,823.0,815.6,,816.0,820.0,-4.0,,1818.0,1491044.5,23.0,7.399999999999977,0.9002433090024303,-0.4878048780487805,64828.02173913043,820.156490649065 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1208.0,1208.0,1208.0,,1208.0,1209.0,-1.0,,10.0,12080.0,1.0,0.0,0.0,-0.0827129859387924,12080.0,1208.0 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,SLCF,Sanima Large Cap Fund,9.84,9.87,9.84,,9.86,9.95,-0.08999999999999986,,750.0,7393.0,6.0,0.02999999999999936,0.3048780487804813,-0.9045226130653252,1232.1666666666667,9.857333333333333 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,765.0,773.7,765.0,,769.0,765.0,4.0,,616.0,474246.8,13.0,8.700000000000045,1.1372549019607903,0.522875816993464,36480.52307692308,769.8811688311688 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,SMB,Support Microfinance Bittiya Sanstha Ltd.,1752.0,1752.0,1752.0,,1752.0,1752.0,0.0,,23.0,40132.0,6.0,0.0,0.0,0.0,6688.666666666667,1744.8695652173913 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1521.0,1560.5,1520.0,,1560.5,1515.2,45.299999999999955,,68.0,104226.4,6.0,40.5,2.6627218934911245,2.9897043294614543,17371.066666666666,1532.7411764705882 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,SMH,Super Mai Hydropower Limited,599.0,604.0,586.0,,593.9,597.5,-3.6000000000000227,,1969.0,1157539.0,26.0,18.0,3.005008347245409,-0.6025104602510498,44520.730769230766,587.8816658202134 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,SMHL,Super Madi Hydropower Limited,501.6,503.0,494.4,,494.4,501.3,-6.900000000000034,,18059.0,9022354.8,131.0,8.600000000000023,1.714513556618824,-1.3764213046080258,68872.93740458015,499.60434132565484 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,SMJC,Sagarmatha Jalabidhyut Company Limited,464.4,491.0,464.4,,478.8,488.8,-10.0,,17872.0,8666291.6,82.0,26.600000000000023,5.727820844099919,-2.0458265139116203,105686.48292682927,484.9088854073411 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,830.2,833.0,830.2,,832.1,842.0,-9.899999999999977,,213.0,177097.1,9.0,2.7999999999999545,0.33726812816188323,-1.1757719714964343,19677.455555555556,831.4417840375587 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,SNLI,Sun Nepal Life Insurance Company Limited,449.0,453.0,448.0,,448.2,449.0,-0.8000000000000114,,3086.0,1384044.8,76.0,5.0,1.1135857461024499,-0.17817371937639453,18211.115789473686,448.49151004536617 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,SOHL,Solu Hydropower Limited,695.0,698.0,686.5,,689.1,691.0,-1.8999999999999773,,33031.0,22831530.4,600.0,11.5,1.6546762589928057,-0.27496382054992435,38052.55066666666,691.2152341739577 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,SONA,Sonapur Minerals And Oil Limited,446.0,458.9,446.0,,450.0,452.0,-2.0,,27939.0,12594537.6,128.0,12.899999999999977,2.892376681614345,-0.4424778761061947,98394.825,450.7869859336411 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,SPC,Samling Power Company Limited,454.1,462.5,454.1,,462.5,456.0,6.5,,39.0,17671.5,3.0,8.399999999999977,1.849812816560224,1.425438596491228,5890.5,453.11538461538464 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,SPDL,Synergy Power Development Ltd.,429.9,429.9,408.0,,410.0,409.5,0.5,,57798.0,23650549.0,76.0,21.899999999999977,5.094207955338446,0.1221001221001221,311191.4342105263,409.1932073774179 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,SPHL,Sayapatri Hydropower Limited,492.0,568.0,492.0,,518.0,517.0,1.0,,2787.0,1432823.0,25.0,76.0,15.447154471544716,0.19342359767891684,57312.92,514.1094366702548 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,SPIL,Siddhartha Premier Insurance Limited,701.0,701.1,700.0,,700.0,706.0,-6.0,,1316.0,921853.0,14.0,1.1000000000000227,0.15691868758916158,-0.84985835694051,65846.64285714286,700.4962006079028 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,SPL,Shuvam Power Limited,699.0,701.9,690.1,,691.0,706.0,-15.0,,840.0,582267.0,20.0,11.799999999999955,1.6881258941344714,-2.1246458923512748,29113.35,693.175 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,SRLI,Sanima Reliance Life Insurance Limited,389.5,392.0,389.5,,390.5,391.9,-1.3999999999999773,,6162.0,2408473.3,72.0,2.5,0.6418485237483954,-0.35723398826230607,33451.018055555556,390.859023044466 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,SSHL,Shiva Shree Hydropower Ltd,219.8,219.9,215.0,,218.0,217.2,0.8000000000000114,,51979.0,11288339.9,183.0,4.900000000000006,2.2292993630573275,0.36832412523020785,61684.9174863388,217.1711633544316 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,STC,Salt Trading Corporation,5904.0,5910.1,5900.0,,5900.0,5960.0,-60.0,,658.0,3883158.3,15.0,10.100000000000364,0.1710704607046132,-1.006711409395973,258877.22,5901.456382978723 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2401.0,2401.0,2355.1,,2355.1,2399.9,-44.80000000000018,,130.0,311491.0,7.0,45.90000000000009,1.9117034568929652,-1.8667444476853277,44498.71428571428,2396.0846153846155 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,745.0,749.0,730.1,,730.1,745.0,-14.899999999999977,,3133.0,2304986.8,27.0,18.899999999999977,2.5369127516778494,-1.999999999999997,85369.88148148147,735.7123523779125 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,660.0,660.0,660.0,,660.0,667.0,-7.0,,21.0,13860.0,2.0,0.0,0.0,-1.0494752623688157,6930.0,660.0 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,SYPNL,SY Panel Nepal Limited,1500.0,1533.0,1492.1,,1497.2,1508.0,-10.799999999999955,,18177.0,27363037.1,272.0,40.90000000000009,2.726666666666673,-0.7161803713527821,100599.40110294118,1505.3659624800573 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,TAMOR,Sanima Middle Tamor Hydropower Limited,451.1,456.8,451.1,,451.5,455.0,-3.5,,15325.0,6937265.0,96.0,5.699999999999989,1.2635779206384368,-0.7692307692307693,72263.17708333333,452.6763458401305 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,TPC,Terhathum Power Company Limited,382.0,385.0,375.0,,379.0,381.0,-2.0,,29388.0,11162945.9,129.0,10.0,2.6178010471204187,-0.5249343832020997,86534.46434108527,379.84707703824694 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,TRH,Taragaon Regency Hotel Limited,780.0,780.0,757.0,,757.0,770.0,-13.0,,182.0,139574.0,4.0,23.0,2.9487179487179485,-1.6883116883116882,34893.5,766.8901098901099 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,TSHL,Three Star Hydropower Limited,550.0,578.0,540.0,,551.3,549.0,2.2999999999999545,,1929.0,1073478.0,34.0,38.0,6.909090909090909,0.41894353369762377,31572.882352941175,556.4945567651633 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,TTL,Trade Tower Limited,840.0,845.0,827.0,,827.0,831.0,-4.0,,9135.0,7610994.1,178.0,18.0,2.142857142857143,-0.48134777376654636,42758.393820224715,833.1684838533114 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,TVCL,Trishuli Jal Vidhyut Company Limited ,532.0,532.0,510.5,,510.5,530.4,-19.899999999999977,,1910.0,994510.0,12.0,21.5,4.041353383458646,-3.751885369532424,82875.83333333333,520.6858638743455 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,UAIL,United Ajod Insurance Limited,425.3,444.0,425.3,,437.0,445.8,-8.800000000000011,,6669.0,2926568.0,67.0,18.69999999999999,4.396896308488123,-1.9739793629430262,43680.119402985074,438.8316089368721 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,UHEWA,Upper Hewakhola Hydropower Company Limited,570.0,584.0,570.0,,576.5,585.0,-8.5,,401.0,231007.1,11.0,14.0,2.456140350877193,-1.452991452991453,21000.645454545454,576.0775561097257 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2850.0,3113.0,2811.0,,2832.1,2912.0,-79.90000000000009,,482.0,1378098.2,17.0,302.0,10.596491228070175,-2.7438186813186842,81064.59999999999,2859.12489626556 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,ULHC,Upper Lohore Khola Hydropower Company Limited,533.2,533.2,488.0,,490.0,561.2,-71.20000000000005,,25254.0,12442638.5,179.0,45.200000000000045,8.477119279819963,-12.687099073414121,69511.9469273743,492.6997109368813 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,UMHL,United Modi Hydropower Ltd.,580.0,592.2,564.1,,568.0,564.0,4.0,,29469.0,17189602.6,81.0,28.100000000000023,4.8448275862069,0.7092198581560284,212217.31604938273,583.3113644847128 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,UMRH,United IDI Mardi RB Hydropower Limited.,534.6,543.0,534.6,,540.0,543.0,-3.0,,283.0,153061.2,13.0,8.399999999999977,1.5712682379349001,-0.5524861878453038,11773.938461538462,540.8522968197881 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,UNHPL,Union Hydropower Limited,456.7,456.7,427.1,,433.9,435.0,-1.1000000000000227,,16080.0,6927900.9,107.0,29.599999999999966,6.481278738778185,-0.25287356321839605,64746.73738317758,430.83960820895527 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1425.0,1425.0,1400.0,,1400.0,1425.0,-25.0,,210.0,293915.0,3.0,25.0,1.7543859649122806,-1.7543859649122806,97971.66666666667,1399.595238095238 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,UPCL,UNIVERSAL POWER COMPANY LTD,389.0,389.0,370.0,,371.0,370.5,0.5,,16695.0,6203645.6,70.0,19.0,4.884318766066838,0.1349527665317139,88623.50857142857,371.5870380353399 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,UPPER,Upper Tamakoshi Hydropower Ltd,207.1,208.0,205.0,,205.1,207.0,-1.9000000000000057,,41870.0,8635528.8,179.0,3.0,1.448575567358764,-0.9178743961352684,48243.17765363129,206.2462096966802 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,USHEC,Upper Solu Hydro Electric Company Limited,505.0,505.0,497.1,,502.5,505.1,-2.6000000000000227,,1080.0,542520.0,25.0,7.899999999999977,1.5643564356435598,-0.5147495545436592,21700.8,502.3333333333333 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,USHL,Upper Syange Hydropower Limited,630.0,630.0,617.0,,622.0,630.0,-8.0,,508.0,317280.0,12.0,13.0,2.0634920634920633,-1.2698412698412698,26440.0,624.5669291338583 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1231.0,1236.2,1231.0,,1236.1,1244.0,-7.900000000000091,,104.0,128301.9,4.0,5.2000000000000455,0.4224207961007348,-0.6350482315112613,32075.475,1233.6721153846154 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,680.0,685.0,680.0,,681.1,683.2,-2.1000000000000227,,1108.0,755861.0,47.0,5.0,0.7352941176470588,-0.30737704918033115,16082.148936170213,682.1850180505415 +2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,VLUCL,Vision Lumbini Urja Company Limited ,502.5,510.0,491.2,,491.2,502.5,-11.300000000000011,,1137.0,564953.0,19.0,18.80000000000001,3.7412935323383105,-2.248756218905475,29734.36842105263,496.8803869832894 From d507d3ca1e4f217f488f4fec3650eeefdf298a2e Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Thu, 21 May 2026 07:45:26 +0000 Subject: [PATCH 6/9] Update market data (2026-05-21 13:30:17 NPT) [run:26212712285-1] --- .../2026/05/market_summary_2026-05-21.csv | 1 + data/nepse/2026/05/today_price_2026-05-21.csv | 326 ++++++++++++++++++ 2 files changed, 327 insertions(+) diff --git a/data/nepse/2026/05/market_summary_2026-05-21.csv b/data/nepse/2026/05/market_summary_2026-05-21.csv index 451d339..5f61cd5 100644 --- a/data/nepse/2026/05/market_summary_2026-05-21.csv +++ b/data/nepse/2026/05/market_summary_2026-05-21.csv @@ -4,3 +4,4 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-05-21T06:15:23+00:00,2026-05-21T12:00:23+05:45,2026-05-21,12:00:23,1779344123,3,6,12,OPEN,,,,,,,,,, 2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,OPEN,,,,,,,,,, 2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,OPEN,,,,,,,,,, +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,OPEN,,,,,,,,,, diff --git a/data/nepse/2026/05/today_price_2026-05-21.csv b/data/nepse/2026/05/today_price_2026-05-21.csv index 74a3e37..44663fc 100644 --- a/data/nepse/2026/05/today_price_2026-05-21.csv +++ b/data/nepse/2026/05/today_price_2026-05-21.csv @@ -1244,3 +1244,329 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1231.0,1236.2,1231.0,,1236.1,1244.0,-7.900000000000091,,104.0,128301.9,4.0,5.2000000000000455,0.4224207961007348,-0.6350482315112613,32075.475,1233.6721153846154 2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,680.0,685.0,680.0,,681.1,683.2,-2.1000000000000227,,1108.0,755861.0,47.0,5.0,0.7352941176470588,-0.30737704918033115,16082.148936170213,682.1850180505415 2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,nepse_official,OPEN,2026-05-21,VLUCL,Vision Lumbini Urja Company Limited ,502.5,510.0,491.2,,491.2,502.5,-11.300000000000011,,1137.0,564953.0,19.0,18.80000000000001,3.7412935323383105,-2.248756218905475,29734.36842105263,496.8803869832894 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,950.0,968.9,950.0,,968.9,956.0,12.899999999999977,,55.0,52762.9,6.0,18.899999999999977,1.9894736842105238,1.349372384937236,8793.816666666668,959.3254545454546 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,ADBL,Agricultural Development Bank Limited,314.0,314.0,310.3,,312.0,313.8,-1.8000000000000114,,5048.0,1575962.2,44.0,3.6999999999999886,1.1783439490445824,-0.5736137667304051,35817.32272727272,312.1953645007924 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,AHL,Asian Hydropower Limited,496.0,520.0,496.0,,506.7,503.0,3.6999999999999886,,7671.0,3848197.7,66.0,24.0,4.838709677419355,0.7355864811133178,58306.02575757576,501.65528614261507 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,AHPC,Arun Valley Hydropower Development Co. Ltd.,284.6,284.8,280.4,,280.4,282.0,-1.6000000000000227,,41174.0,11605969.4,73.0,4.400000000000034,1.5460295151089367,-0.5673758865248308,158985.88219178084,281.8761694273085 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,387.3,387.3,365.0,,365.3,368.9,-3.599999999999966,,190886.0,70020129.0,280.0,22.30000000000001,5.75781048282985,-0.9758742206559953,250071.88928571428,366.8164716113282 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,AKPL,Arun Kabeli Power Ltd.,258.4,274.0,258.4,,270.1,272.0,-1.8999999999999773,,38945.0,10561650.4,147.0,15.600000000000023,6.037151702786387,-0.6985294117646975,71847.9619047619,271.1940017974066 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1090.0,1122.0,1090.0,,1098.1,1114.4,-16.300000000000182,,1508.0,1656988.3,28.0,32.0,2.9357798165137616,-1.462670495333828,59178.15357142857,1098.7986074270557 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,ALICL,Asian Life Insurance Co. Limited,455.0,455.0,453.0,,453.0,454.5,-1.5,,2731.0,1238651.6,37.0,2.0,0.43956043956043955,-0.33003300330033003,33477.07027027027,453.5523983888686 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,6352.3,6352.3,5835.1,,5880.0,6049.9,-169.89999999999964,,123.0,732217.0,8.0,517.1999999999998,8.141932843222136,-2.808310881171584,91527.125,5952.983739837398 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,API,Api Power Company Ltd.,355.0,360.0,350.1,,350.1,355.0,-4.899999999999977,,143699.0,50823473.3,465.0,9.899999999999977,2.788732394366191,-1.3802816901408386,109297.79204301075,353.6800764097175 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1150.0,1154.0,1138.1,,1141.0,1150.0,-9.0,,2496.0,2855283.0,29.0,15.900000000000091,1.3826086956521817,-0.782608695652174,98458.03448275862,1143.9435096153845 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,BANDIPUR,Bandipur Cablecar and Tourism Limited,860.0,876.4,849.0,,850.0,849.0,1.0,,82854.0,71473143.9,1130.0,27.399999999999977,3.1860465116279046,0.11778563015312131,63250.56982300885,862.639629951481 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,BARUN,Barun Hydropower Co. Ltd.,353.9,353.9,347.3,,348.0,349.6,-1.6000000000000227,,17106.0,5987437.9,79.0,6.599999999999966,1.8649335970613072,-0.4576659038901667,75790.35316455696,350.01975330293465 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,BBC,Bishal Bazar Company Limited,4850.0,4949.0,4801.0,,4820.0,4820.0,0.0,,81.0,393240.0,8.0,148.0,3.0515463917525776,0.0,49155.0,4854.814814814815 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,BEDC,Bhugol Energy Development Company Limited,375.5,377.0,370.0,,370.0,375.0,-5.0,,9919.0,3700269.7,79.0,7.0,1.8641810918774968,-1.3333333333333335,46838.85696202532,373.04866417985687 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,BFC,Best Finance Company Ltd.,458.0,465.5,455.2,,457.0,458.0,-1.0,,3081.0,1406977.0,19.0,10.300000000000011,2.248908296943234,-0.21834061135371177,74051.42105263157,456.662447257384 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,BGWT,Bhagawati Hydropower Development Company Limited,642.0,663.0,642.0,,648.0,656.8,-8.799999999999955,,428.0,278344.1,19.0,21.0,3.2710280373831773,-1.3398294762484708,14649.68947368421,650.3366822429906 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,BHCL,Bikash Hydropower Company Limited,547.0,558.9,535.0,,535.4,547.0,-11.600000000000023,,18472.0,9985529.8,232.0,23.899999999999977,4.3692870201096845,-2.120658135283368,43041.076724137936,540.5765374621049 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,BHDC,Bindhyabasini Hydropower Development Company Limited,470.0,473.8,463.0,,464.0,467.0,-3.0,,2060.0,957499.5,36.0,10.800000000000011,2.2978723404255343,-0.6423982869379015,26597.208333333332,464.80558252427187 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,BHL,Balephi Hydropower Limited,238.0,238.0,224.1,,224.2,226.8,-2.6000000000000227,,37151.0,8387250.4,180.0,13.900000000000006,5.840336134453784,-1.146384479717823,46595.83555555556,225.76109391402656 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,BHPL,Barahi Hydropower Public Limited,561.7,561.7,522.0,,526.1,535.0,-8.899999999999977,,3896.0,2081945.0,22.0,39.700000000000045,7.0678298023856225,-1.6635514018691546,94633.86363636363,534.3801334702259 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,BJHL,Bhujung Hydropower Limited,955.0,956.0,932.0,,936.0,940.0,-4.0,,2650.0,2489784.5,90.0,24.0,2.513089005235602,-0.425531914893617,27664.272222222222,939.5413207547169 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,331.0,334.9,328.1,,328.7,332.0,-3.3000000000000114,,740.0,245658.0,11.0,6.7999999999999545,2.0543806646525544,-0.9939759036144613,22332.545454545456,331.97027027027025 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,BPCL,Butwal Power Company Limited,740.2,740.2,696.5,,700.7,705.0,-4.2999999999999545,,47897.0,33579413.7,103.0,43.700000000000045,5.903809781140238,-0.609929078014178,326013.7252427185,701.0755099484311 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,BUNGAL,Bungal Hydro Limited,682.8,700.0,661.0,,684.0,682.8,1.2000000000000455,,94939.0,64288227.5,853.0,39.0,5.711775043936732,0.17574692442882917,75367.20691676436,677.1529877078966 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,920.0,924.0,916.0,,916.5,918.0,-1.5,,3130.0,2875831.2,50.0,8.0,0.8695652173913043,-0.16339869281045752,57516.624,918.7959105431311 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,CBLD88,Civil Bank Debenture 2088,1185.0,1185.0,1185.0,,1185.0,1182.3,2.7000000000000455,,25.0,29625.0,1.0,0.0,0.0,0.22836843440751461,29625.0,1185.0 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,CFCL,Central Finance Co. Ltd.,526.9,526.9,496.0,,498.0,501.9,-3.8999999999999773,,926.0,461975.5,13.0,30.899999999999977,5.864490415638637,-0.7770472205618604,35536.57692307692,498.89362850971924 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,CGH,Chandragiri Hills Limited,796.0,808.0,796.0,,798.2,803.8,-5.599999999999909,,4985.0,3991673.4,41.0,12.0,1.507537688442211,-0.6966907190843381,97357.88780487805,800.736890672016 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,CHCL,Chilime Hydropower Company Limited,480.0,482.0,476.0,,478.5,480.0,-1.5,,10733.0,5136616.7,82.0,6.0,1.25,-0.3125,62641.667073170735,478.58163607565456 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,CHDC,CEDB Holdings Limited,2299.9,2299.9,2280.0,,2280.0,2285.9,-5.900000000000091,,3010.0,6887065.7,59.0,19.90000000000009,0.8652550110874424,-0.25810402904764385,116729.92711864407,2288.0616943521595 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,CHL,Chhyangdi Hydropower Ltd.,292.0,294.0,290.0,,290.0,292.9,-2.8999999999999773,,6301.0,1841367.0,34.0,4.0,1.36986301369863,-0.9900990099009824,54157.85294117647,292.2340898270116 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,CIT,Citizen Investment Trust,1770.0,1774.0,1755.0,,1765.0,1770.0,-5.0,,640.0,1128782.8,35.0,19.0,1.0734463276836157,-0.2824858757062147,32250.937142857143,1763.723125 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,CITY,City Hotel Limited,409.1,409.1,372.0,,375.0,389.7,-14.699999999999989,,57681.0,21843551.2,357.0,37.10000000000002,9.068687362503061,-3.7721324095458018,61186.41792717086,378.6957785059205 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,CKHL,Chirkhwa Hydropower Limited ,655.0,663.1,655.0,,663.1,670.0,-6.899999999999977,,1045.0,692742.5,8.0,8.100000000000023,1.2366412213740492,-1.0298507462686532,86592.8125,662.9114832535885 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,CLI,Citizen Life Insurance Company Limited,452.2,455.0,452.2,,454.2,454.5,-0.30000000000001137,,845.0,383481.8,64.0,2.8000000000000114,0.6191950464396311,-0.06600660066006851,5991.903125,453.82461538461536 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,CMF2,CITIZENS MUTUAL FUND 2,9.72,9.8,9.72,,9.8,9.96,-0.16000000000000014,,1950.0,18962.0,2.0,0.08000000000000007,0.8230452674897125,-1.6064257028112463,9481.0,9.724102564102564 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,CORBL,Corporate Development Bank Limited,1897.0,2070.0,1897.0,,2044.9,1995.0,49.90000000000009,,7149.0,14543108.5,135.0,173.0,9.11966262519768,2.5012531328320846,107726.72962962963,2034.285704294307 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,CREST,Crest Micro Life Insurance Limited,1150.0,1179.0,1145.0,,1145.0,1149.9,-4.900000000000091,,2870.0,3309169.7,65.0,34.0,2.9565217391304346,-0.4261240107835543,50910.30307692308,1153.0208013937283 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,CSY,Citizens Santulit Yojana,9.06,9.3,9.06,,9.26,9.3,-0.040000000000000924,,13800.0,127841.0,21.0,0.2400000000000002,2.6490066225165583,-0.4301075268817303,6087.666666666667,9.263840579710145 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1491.0,1514.9,1451.0,,1480.0,1491.9,-11.900000000000091,,150.0,221673.9,9.0,63.90000000000009,4.285714285714292,-0.7976405925330176,24630.433333333334,1477.826 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,CZBIL,Citizens Bank International Limited,195.2,211.9,195.2,,205.0,205.4,-0.4000000000000057,,9895.0,2031213.9,84.0,16.700000000000017,8.555327868852467,-0.19474196689386838,24181.117857142857,205.2767963617989 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,860.0,860.0,846.0,,849.0,860.0,-11.0,,1699.0,1440089.3,24.0,14.0,1.627906976744186,-1.2790697674418605,60003.72083333333,847.6099470276633 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,DHEL,Daramkhola Hydro Energy Limited,641.0,648.9,625.2,,633.8,642.9,-9.100000000000023,,12264.0,7739732.8,199.0,23.699999999999932,3.6973478939157456,-1.4154611914761275,38893.12964824121,631.0936725375082 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,DHPL,Dibyashwori Hydropower Ltd.,303.5,303.5,296.0,,296.0,303.8,-7.800000000000011,,60.0,17835.0,2.0,7.5,2.471169686985173,-2.5674786043449678,8917.5,297.25 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1270.1,1270.1,1266.0,,1266.0,1270.1,-4.099999999999909,,31.0,38777.0,4.0,4.099999999999909,0.3228092276198653,-0.3228092276198653,9694.25,1250.8709677419354 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,DOLTI,Dolti Power Company Limited,331.0,361.0,331.0,,350.0,348.0,2.0,,24707.0,8728263.3,180.0,30.0,9.06344410876133,0.5747126436781609,48490.35166666667,353.27086655603676 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,DORDI,Dordi Khola Jal Bidyut Company Limited,278.0,278.0,275.1,,275.2,278.0,-2.8000000000000114,,7085.0,1952867.4,52.0,2.8999999999999773,1.043165467625891,-1.0071942446043207,37555.14230769231,275.63407198306277 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,EBL,Everest Bank Limited,708.0,713.0,706.0,,709.0,707.1,1.8999999999999773,,9109.0,6448052.5,88.0,7.0,0.9887005649717515,0.2687031537264853,73273.32386363637,707.877099571852 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,EBLD85,10.50% Everest Bank Limited Debenture 2085,1170.0,1170.0,1170.0,,1170.0,1155.0,15.0,,125.0,146250.0,2.0,0.0,0.0,1.2987012987012987,73125.0,1170.0 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,EBLD86,Everest Bank Limited,1080.0,1080.0,1080.0,,1080.0,1080.0,0.0,,25.0,27000.0,1.0,0.0,0.0,0.0,27000.0,1080.0 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,EDBL,Excel Development Bank Ltd.,582.0,588.0,579.0,,579.0,582.0,-3.0,,4375.0,2555054.0,19.0,9.0,1.5463917525773196,-0.5154639175257731,134476.52631578947,584.0123428571428 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,EHPL,Eastern Hydropower Limited,375.0,397.7,375.0,,388.0,392.9,-4.899999999999977,,7102.0,2777025.9,71.0,22.69999999999999,6.05333333333333,-1.2471366759989762,39113.04084507042,391.02026189805684 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,ENL,Emerging Nepal Limited,939.0,939.0,885.0,,905.0,895.0,10.0,,130.0,117568.0,8.0,54.0,5.7507987220447285,1.1173184357541899,14696.0,904.3692307692307 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,807.0,807.0,780.0,,780.0,804.0,-24.0,,34370.0,26926957.1,167.0,27.0,3.3457249070631967,-2.9850746268656714,161239.2640718563,783.4436165260402 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,1064.0,1069.9,1046.0,,1046.0,1053.0,-7.0,,747.0,786912.7,20.0,23.90000000000009,2.246240601503768,-0.6647673314339981,39345.634999999995,1053.430655957162 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,GBBL,Garima Bikas Bank Limited,434.0,434.0,420.5,,421.0,422.0,-1.0,,4813.0,2028107.0,33.0,13.5,3.110599078341014,-0.23696682464454977,61457.78787878788,421.38105131934344 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,GBILD86/87,Global IME Bank Limited Debenture 2086/87,1113.0,1114.0,1113.0,,1114.0,1085.0,29.0,,75.0,83500.0,2.0,1.0,0.08984725965858043,2.672811059907834,41750.0,1113.3333333333333 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,GBIME,Global IME Bank Limited,240.0,240.8,235.5,,235.5,237.3,-1.8000000000000114,,17740.0,4195236.6,127.0,5.300000000000011,2.2083333333333384,-0.7585335018963385,33033.359055118104,236.4845885005637 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,GBIMESY2,Global IME Sammunat Yojana -2,9.6,9.69,9.4,,9.4,9.6,-0.1999999999999993,,1750.0,16852.5,5.0,0.28999999999999915,3.0208333333333246,-2.083333333333326,3370.5,9.63 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,791.0,791.0,767.5,,768.0,777.0,-9.0,,701.0,540003.0,18.0,23.5,2.970922882427307,-1.1583011583011582,30000.166666666668,770.3323823109843 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,GCIL,Ghorahi Cement Industry Limited,419.4,425.0,415.1,,415.5,422.9,-7.399999999999977,,5871.0,2459754.9,82.0,9.899999999999977,2.360515021459222,-1.7498226531094767,29997.010975609755,418.9669391926418 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,GFCL,Goodwill Finance Limited,644.5,644.5,628.0,,630.0,628.0,2.0,,1852.0,1164445.5,17.0,16.5,2.560124127230411,0.3184713375796179,68496.79411764706,628.7502699784018 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,GHL,Ghalemdi Hydro Limited,243.0,243.5,236.6,,238.6,241.0,-2.4000000000000057,,16942.0,4061610.5,60.0,6.900000000000006,2.8395061728395086,-0.9958506224066414,67693.50833333333,239.73618817140834 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,GIBF1,Global IME Balanced Fund-1,10.6,10.93,10.6,,10.93,10.77,0.16000000000000014,,900.0,9741.0,5.0,0.33000000000000007,3.113207547169812,1.4856081708449411,1948.2,10.823333333333334 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1096.1,1120.0,1096.0,,1120.0,1115.0,5.0,,533.0,588966.0,16.0,24.0,2.189581242587355,0.4484304932735426,36810.375,1105.0018761726078 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1780.5,1780.5,1761.6,,1771.0,1780.5,-9.5,,30.0,52884.5,5.0,18.90000000000009,1.0614995787700134,-0.5335579893288402,10576.9,1762.8166666666666 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,GLH,GreenLife Hydropower Limited,271.0,273.7,268.0,,268.5,271.0,-2.5,,5968.0,1613018.4,58.0,5.699999999999989,2.103321033210328,-0.9225092250922509,27810.662068965517,270.2778820375335 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1292.0,1319.9,1280.0,,1280.0,1323.9,-43.90000000000009,,944.0,1213776.0,18.0,39.90000000000009,3.0882352941176543,-3.3159604199713035,67432.0,1285.7796610169491 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,465.0,465.0,460.0,,461.0,464.9,-3.8999999999999773,,272.0,125220.0,5.0,5.0,1.0752688172043012,-0.8388900838890035,25044.0,460.36764705882354 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,GMLI,Guardian Micro Life Insurance Limited ,1271.1,1280.0,1262.0,,1262.0,1285.0,-23.0,,245.0,311379.0,18.0,18.0,1.4160962945480293,-1.7898832684824901,17298.833333333332,1270.9346938775511 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,GRDBL,Green Development Bank Ltd.,1037.9,1164.0,1037.9,,1080.0,1084.0,-4.0,,21312.0,23491086.0,210.0,126.09999999999991,12.149532710280365,-0.36900369003690037,111862.31428571428,1102.2469031531532 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,GSY,Garima Samriddhi Yojana,9.62,9.89,9.62,,9.8,9.9,-0.09999999999999964,,1100.0,10662.0,9.0,0.27000000000000135,2.806652806652821,-1.0101010101010066,1184.6666666666667,9.692727272727273 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,GUFL,Gurkhas Finance Ltd.,540.0,540.0,526.0,,526.0,533.0,-7.0,,2283.0,1208747.0,21.0,14.0,2.5925925925925926,-1.3133208255159476,57559.380952380954,529.4555409548839 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,GVL,Green Ventures Limited,492.0,496.0,490.0,,490.0,492.5,-2.5,,3562.0,1750284.1,69.0,6.0,1.2195121951219512,-0.5076142131979695,25366.436231884058,491.3767827063448 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,H8020,Himalayan 80-20,11.72,12.0,11.72,,11.9,11.85,0.05000000000000071,,800.0,9518.0,5.0,0.27999999999999936,2.3890784982935096,0.42194092827004825,1903.6,11.8975 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,HATHY,Hathway Investment Nepal Limited,814.0,814.0,800.0,,800.0,802.9,-2.8999999999999773,,2055.0,1662663.8,45.0,14.0,1.71990171990172,-0.36119068377132607,36948.084444444445,809.0821411192214 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,HBL,Himalayan Bank Limited,203.6,204.8,203.0,,203.2,203.5,-0.30000000000001137,,13294.0,2707075.8,331.0,1.8000000000000114,0.8840864440078642,-0.14742014742015302,8178.47673716012,203.6313976229878 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,HBLD86,"Himalayan Bank Limited Bond, 2086",1185.0,1190.0,1185.0,,1190.0,1156.0,34.0,,100.0,118875.0,4.0,5.0,0.42194092827004215,2.941176470588235,29718.75,1188.75 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,HDHPC,Himal Dolakha Hydropower Company Limited,239.4,239.4,226.2,,226.5,228.0,-1.5,,178616.0,40779088.8,522.0,13.200000000000017,5.5137844611528894,-0.6578947368421052,78120.85977011494,228.30591212433376 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,HDL,Himalayan Distillery Limited,1162.0,1171.0,1160.0,,1162.0,1161.0,1.0,,6531.0,7590951.8,120.0,11.0,0.9466437177280551,0.08613264427217916,63257.931666666664,1162.295483080692 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,HEI,Himalayan Everest Insurance Limited,532.0,537.0,528.0,,530.0,530.9,-0.8999999999999773,,3891.0,2059392.0,13.0,9.0,1.6917293233082706,-0.1695234507440153,158414.76923076922,529.2706245181188 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,HFIN,Hotel Forest Inn Limited,970.0,989.0,968.0,,968.0,976.0,-8.0,,19913.0,19483646.3,523.0,21.0,2.1649484536082473,-0.819672131147541,37253.6258126195,978.4385225731934 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,HHL,Himalayan Hydropower Limited,372.1,372.4,370.0,,371.9,373.3,-1.400000000000034,,7285.0,2702502.4,39.0,2.3999999999999773,0.6449879064767474,-0.37503348513261026,69294.93333333333,370.968071379547 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,HIDCL,Hydorelectricity Investment and Development Company Ltd,272.0,274.0,269.0,,270.0,272.0,-2.0,,28937.0,7812984.6,132.0,5.0,1.8382352941176472,-0.7352941176470588,59189.27727272727,269.9998133877043 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,205.0,209.0,205.0,,206.0,207.0,-1.0,,36149.0,7470722.8,121.0,4.0,1.951219512195122,-0.4830917874396135,61741.51074380165,206.66471548313922 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,HIMSTAR,Him Star Urja Company Limited,898.0,900.0,890.0,,890.0,898.0,-8.0,,1526.0,1362069.2,41.0,10.0,1.1135857461024499,-0.8908685968819599,33221.2,892.5748361730012 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,894.0,894.0,880.0,,883.0,894.0,-11.0,,42.0,36961.0,4.0,14.0,1.5659955257270695,-1.2304250559284116,9240.25,880.0238095238095 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,HLI,Himalayan Life Insurance Limited,341.0,342.5,338.0,,339.8,340.5,-0.6999999999999886,,10198.0,3459378.0,105.0,4.5,1.3196480938416422,-0.20558002936857228,32946.45714285714,339.2212198470288 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,HLICF,HLI Large Cap Fund,8.9,8.99,8.9,,8.99,9.04,-0.049999999999998934,,4520.0,40454.8,4.0,0.08999999999999986,1.0112359550561782,-0.5530973451327317,10113.7,8.950176991150443 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,HPPL,Himalayan Power Partner Ltd.,380.2,381.0,377.2,,378.0,381.0,-3.0,,12979.0,4919118.4,66.0,3.8000000000000114,0.9994739610731225,-0.7874015748031495,74532.09696969697,379.00596347946686 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,HRL,Himalayan Reinsurance Limited,660.0,660.0,631.09,,639.0,645.0,-6.0,,26898.0,17293772.7,333.0,28.909999999999968,4.3803030303030255,-0.9302325581395349,51933.25135135135,642.9389805933527 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,HURJA,Himalaya Urja Bikas Company Limited,254.7,258.9,254.6,,257.0,257.0,0.0,,44880.0,11545746.0,108.0,4.299999999999983,1.688260698861399,0.0,106905.05555555556,257.2581550802139 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,ICFC,ICFC Finance Limited,635.0,635.0,625.0,,625.0,627.8,-2.7999999999999545,,5099.0,3198262.6,18.0,10.0,1.574803149606299,-0.44600191143675605,177681.25555555557,627.2333006471857 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,ICFCD88,9% ICFC Finance Limited Debenture 2088,1150.0,1163.0,1150.0,,1163.0,1130.0,33.0,,35.0,40380.0,2.0,13.0,1.1304347826086958,2.920353982300885,20190.0,1153.7142857142858 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,ICFCD89,8% ICFC Finance Limited Debenture 2089,1083.0,1090.0,1083.0,,1090.0,1090.0,0.0,,50.0,54325.0,2.0,7.0,0.6463527239150507,0.0,27162.5,1086.5 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,IGI,IGI Prudential insurance Limited,430.0,430.0,427.1,,427.2,431.9,-4.699999999999989,,3658.0,1565097.8,18.0,2.8999999999999773,0.6744186046511575,-1.0882148645519771,86949.87777777779,427.8561509021323 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,IHL,Ingwa Hydropower Limited,440.9,440.9,418.0,,418.0,428.9,-10.899999999999977,,12379.0,5230947.7,104.0,22.899999999999977,5.193921524155132,-2.5413849382140308,50297.57403846154,422.5662573713547 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,922.0,945.0,922.0,,931.1,940.0,-8.899999999999977,,174.0,163220.0,10.0,23.0,2.4945770065075923,-0.9468085106382954,16322.0,938.0459770114943 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,ILI,IME Life Insurance Company Limited,439.0,440.0,435.6,,436.1,439.0,-2.8999999999999773,,3667.0,1603661.7,76.0,4.399999999999977,1.002277904328013,-0.6605922551252795,21100.811842105264,437.32252522497953 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,JBBL,Jyoti Bikas Bank Limited,343.9,363.0,343.9,,358.0,361.9,-3.8999999999999773,,13423.0,4840013.1,73.0,19.100000000000023,5.553940098865957,-1.077645758496816,66301.54931506849,360.57610817253965 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1307.0,1309.0,1303.0,,1305.0,1306.1,-1.099999999999909,,1068.0,1395345.2,46.0,6.0,0.45906656465187456,-0.08422019753463816,30333.591304347825,1306.5029962546816 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,JFL,Janaki Finance Company Limited,414.9,414.9,410.1,,410.1,411.0,-0.8999999999999773,,1503.0,617754.0,9.0,4.7999999999999545,1.1569052783803218,-0.21897810218977548,68639.33333333333,411.01397205588825 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,JHAPA,Jhapa Energy Limited,1483.2,1550.0,1400.0,,1420.2,1529.0,-108.79999999999995,,33501.0,48889445.9,345.0,150.0,10.113268608414238,-7.115761935905818,141708.5388405797,1459.3428823020208 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,JOSHI,Joshi Hydropower Development Company Ltd,287.0,287.0,282.0,,282.0,283.5,-1.5,,1826.0,520658.0,17.0,5.0,1.7421602787456445,-0.5291005291005291,30626.941176470587,285.1358159912377 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1100.0,1100.0,1073.1,,1073.1,1100.0,-26.90000000000009,,44.0,46978.2,4.0,26.90000000000009,2.4454545454545538,-2.4454545454545538,11744.55,1067.6863636363635 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,KBL,Kumari Bank Limited,220.0,220.7,215.0,,216.0,219.6,-3.5999999999999943,,321850.0,69637716.5,544.0,5.699999999999989,2.590909090909086,-1.6393442622950793,128010.50827205883,216.36699238775827 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,KBSH,Kutheli Bukhari Small Hydropower Limited,1545.0,1545.0,1530.0,,1530.0,1500.0,30.0,,443.0,683591.0,9.0,15.0,0.9708737864077669,2.0,75954.55555555556,1543.0948081264107 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,KDBY,Kumari Dhanabriddhi Yojana,11.25,11.61,11.25,,11.35,11.58,-0.23000000000000043,,35700.0,413470.0,17.0,0.35999999999999943,3.1999999999999953,-1.9861830742659796,24321.764705882353,11.581792717086834 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,KDL,Kalinchowk Darshan Limited,823.0,840.0,820.0,,820.0,824.0,-4.0,,1538.0,1270617.8,40.0,20.0,2.4301336573511545,-0.48543689320388345,31765.445,826.1494148244474 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,KEF,Kumari Equity Fund,10.72,10.75,10.43,,10.75,10.74,0.009999999999999787,,2440.0,26173.7,8.0,0.3200000000000003,2.985074626865674,0.09310986964618051,3271.7125,10.726926229508196 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,KKHC,Khanikhola Hydropower Co. Ltd.,260.0,264.8,258.2,,261.5,260.0,1.5,,12581.0,3282764.1,58.0,6.600000000000023,2.538461538461547,0.576923076923077,56599.38103448276,260.9302996582148 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,869.5,869.5,855.5,,856.0,860.2,-4.2000000000000455,,749.0,641364.0,13.0,14.0,1.6101207590569295,-0.48825854452453443,49335.692307692305,856.2937249666221 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,KPCL,Kalika power Company Ltd,492.6,492.6,491.1,,492.1,494.0,-1.8999999999999773,,2270.0,1116570.5,13.0,1.5,0.3045066991473812,-0.38461538461538,85890.03846153847,491.8812775330396 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,KSBBL,Kamana Sewa Bikas Bank Limited,486.9,486.9,480.0,,481.0,486.0,-5.0,,14044.0,6766536.5,49.0,6.899999999999977,1.4171287738755345,-1.02880658436214,138092.58163265305,481.80977641697524 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,KSY,Kumari Sabal Yojana,9.7,9.71,9.69,,9.71,9.79,-0.0799999999999983,,600.0,5819.0,3.0,0.02000000000000135,0.2061855670103232,-0.8171603677221482,1939.6666666666667,9.698333333333334 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,LBBL,Lumbini Bikas Bank Ltd.,492.0,492.3,487.9,,487.9,491.0,-3.1000000000000227,,11660.0,5710834.6,42.0,4.400000000000034,0.8943089430894379,-0.631364562118131,135972.25238095238,489.77998284734133 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,LEC,Liberty Energy Company Limited,241.0,241.0,226.0,,226.0,229.6,-3.5999999999999943,,54319.0,12378243.6,184.0,15.0,6.224066390041494,-1.5679442508710777,67273.06304347827,227.88055008376443 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,LICN,Life Insurance Corporation (Nepal) Limited,825.0,825.0,807.0,,807.0,818.0,-11.0,,9046.0,7339087.2,37.0,18.0,2.181818181818182,-1.3447432762836184,198353.7081081081,811.3074508069865 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,969.0,969.0,940.0,,940.0,957.0,-17.0,,40.0,38430.0,3.0,29.0,2.9927760577915374,-1.7763845350052248,12810.0,960.75 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,LSL,Laxmi Sunrise Bank Limited,226.5,226.5,223.1,,223.1,226.7,-3.5999999999999943,,16369.0,3666725.7,66.0,3.4000000000000057,1.5011037527593842,-1.5880017644464024,55556.450000000004,224.0042580487507 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,LUK,Laxmi Unnati Kosh,9.95,10.0,9.95,,10.0,10.0,0.0,,300.0,2991.0,3.0,0.05000000000000071,0.5025125628140775,0.0,997.0,9.97 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,LVF2,Laxmi Value Fund 2,9.48,9.53,9.48,,9.53,9.73,-0.20000000000000107,,200.0,1901.0,2.0,0.049999999999998934,0.5274261603375414,-2.055498458376167,950.5,9.505 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,MABEL,Mabilung Energy Limited,728.0,728.0,701.0,,701.0,716.0,-15.0,,17341.0,12250630.1,191.0,27.0,3.708791208791209,-2.094972067039106,64139.42460732984,706.4546508275185 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,MAKAR,Makar Jitumaya Suri Hydropower Limited,510.0,515.0,501.5,,501.5,510.0,-8.5,,3520.0,1772333.8,35.0,13.5,2.6470588235294117,-1.6666666666666667,50638.10857142857,503.5039204545455 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,MANDU,Mandu Hydropower Limited,803.0,808.0,803.0,,808.0,813.1,-5.100000000000023,,185.0,149212.0,10.0,5.0,0.62266500622665,-0.6272291231090915,14921.2,806.5513513513514 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,880.0,901.0,878.0,,901.0,885.0,16.0,,291.0,256166.0,8.0,23.0,2.6136363636363633,1.807909604519774,32020.75,880.2955326460481 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,MATRIP,Matribhumi Lagubitta Bittiya Sanstha Limited Promoter,523.5,523.5,523.5,,523.5,523.5,0.0,,11814.0,4850001.42,1.0,0.0,0.0,0.0,4850001.42,410.53 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,284.1,284.1,281.2,,282.8,284.1,-1.3000000000000114,,8385.0,2373183.3,90.0,2.900000000000034,1.0207673354452778,-0.45758535726857136,26368.70333333333,283.0272271914132 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,MBL,Machhapuchhre Bank Limited,252.0,253.6,251.3,,251.4,254.0,-2.5999999999999943,,8847.0,2227553.6,40.0,2.299999999999983,0.912698412698406,-1.0236220472440922,55688.840000000004,251.7863230473607 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,MBLD2085,10.25% Machhapuchhre Bank Debenture 2085,1200.0,1200.0,1200.0,,1200.0,1184.0,16.0,,25.0,30000.0,1.0,0.0,0.0,1.3513513513513513,30000.0,1200.0 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,MBLEF,MBL Equity Fund,9.93,10.2,9.93,,9.99,10.2,-0.20999999999999908,,1100.0,10974.0,5.0,0.2699999999999996,2.7190332326283944,-2.0588235294117556,2194.8,9.976363636363637 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,MCHL,Menchhiyam Hydropower Limited,321.3,325.8,312.3,,317.0,321.3,-4.300000000000011,,11307.0,3623838.5,65.0,13.5,4.201680672268907,-1.3383131030189888,55751.36153846154,320.4951357566109 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,MDB,Miteri Development Bank Limited,610.0,614.0,602.0,,603.0,602.0,1.0,,11801.0,7161623.0,27.0,12.0,1.9672131147540985,0.16611295681063123,265245.2962962963,606.8657740869418 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,MEHL,Manakamana Engineering Hydropower Limited,384.0,398.0,377.0,,377.0,384.0,-7.0,,3027.0,1164463.6,42.0,21.0,5.46875,-1.8229166666666667,27725.323809523812,384.6923026098448 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,MEL,Modi Energy Limited,237.7,239.0,236.0,,236.0,237.6,-1.5999999999999943,,7236.0,1717465.5,63.0,3.0,1.2620950778291964,-0.673400673400671,27261.35714285714,237.35012437810946 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,MEN,Mountain Energy Nepal Limited,613.0,613.0,607.0,,609.0,612.0,-3.0,,13179.0,8034962.5,126.0,6.0,0.9787928221859705,-0.49019607843137253,63769.543650793654,609.6792245238637 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,MERO,Mero Microfinance Bittiya Sanstha Ltd.,756.0,756.0,711.5,,711.5,720.0,-8.5,,2620.0,1876989.5,27.0,44.5,5.886243386243386,-1.1805555555555556,69518.12962962964,716.4082061068702 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,MFIL,Manjushree Finance Ltd.,798.0,820.0,780.1,,792.0,809.9,-17.899999999999977,,84288.0,66693038.4,180.0,39.89999999999998,4.9999999999999964,-2.2101494011606344,370516.88,791.2518792710706 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,MFLD85,9.5% Manjushree Finance Limited Debenture 2085,1135.0,1135.0,1135.0,,1135.0,1135.0,0.0,,9.0,10521.0,1.0,0.0,0.0,0.0,10521.0,1169.0 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,MHCL,Molung Hydropower Company Limited,343.7,360.4,343.7,,354.0,354.0,0.0,,7026.0,2512895.2,37.0,16.69999999999999,4.85888856560954,0.0,67916.08648648649,357.65658980927986 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,MHL,Mandakini Hydropower Limited,497.0,497.0,493.5,,494.0,501.0,-7.0,,770.0,381457.0,14.0,3.5,0.7042253521126761,-1.3972055888223553,27246.928571428572,495.3987012987013 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,MHNL,Mountain Hydro Nepal Limited,290.0,290.0,268.5,,272.1,292.0,-19.899999999999977,,13738.0,3780005.4,80.0,21.5,7.413793103448276,-6.815068493150678,47250.0675,275.149614208764 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,MKCL,Muktinath Krishi Company Limited,1297.0,1300.0,1280.0,,1280.0,1295.0,-15.0,,328.0,422959.0,20.0,20.0,1.5420200462606015,-1.1583011583011582,21147.95,1289.5091463414635 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,MKHC,Maya Khola Hydropower Company Limited,317.5,321.0,317.5,,318.0,320.0,-2.0,,3623.0,1155675.5,34.0,3.5,1.1023622047244095,-0.625,33990.455882352944,318.9830251173061 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,MKHL,Mai Khola Hydropower Limited,556.2,556.2,533.0,,533.0,540.0,-7.0,,2821.0,1523545.9,49.0,23.200000000000045,4.171161452714858,-1.2962962962962963,31092.773469387754,540.0729883020206 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,MKJC,Mailung Khola Jal Vidhyut Company Limited,493.3,501.6,493.3,,495.2,499.0,-3.8000000000000114,,2113.0,1050223.8,19.0,8.300000000000011,1.6825461179809469,-0.7615230460921867,55274.936842105264,497.02972077614766 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1195.0,1200.0,1180.0,,1180.0,1191.0,-11.0,,371.0,441965.0,11.0,20.0,1.6736401673640167,-0.9235936188077246,40178.63636363636,1191.2803234501348 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,MLBL,Mahalaxmi Bikas Bank Ltd.,368.0,368.0,363.2,,363.2,368.0,-4.800000000000011,,12185.0,4447403.5,45.0,4.800000000000011,1.3043478260869596,-1.3043478260869596,98831.1888888889,364.9900287238408 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1277.0,1277.0,1251.0,,1251.0,1277.0,-26.0,,36.0,45230.0,3.0,26.0,2.0360219263899766,-2.0360219263899766,15076.666666666666,1256.388888888889 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1775.0,1775.0,1760.0,,1760.0,1775.0,-15.0,,89.0,157211.0,7.0,15.0,0.8450704225352111,-0.8450704225352111,22458.714285714286,1766.4157303370787 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,MMF1,Mega Mutual Fund -1,9.32,9.59,9.3,,9.5,9.32,0.17999999999999972,,18199.0,170392.64,29.0,0.28999999999999915,3.1115879828326087,1.9313304721030013,5875.60827586207,9.362747403703501 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,516.0,516.0,490.1,,493.2,503.3,-10.100000000000023,,1220.0,601917.6,26.0,25.899999999999977,5.019379844961236,-2.0067554142658497,23150.67692307692,493.3750819672131 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,MNBBL,Muktinath Bikas Bank Ltd.,376.0,376.0,371.5,,374.0,373.9,0.10000000000002274,,8537.0,3180630.9,55.0,4.5,1.196808510638298,0.026745119015785704,57829.652727272725,372.5700948811058 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,MNMF1,Muktinath Mutual Fund 1,9.75,9.9,9.74,,9.9,9.9,0.0,,700.0,6889.0,6.0,0.16000000000000014,1.6410256410256423,0.0,1148.1666666666667,9.84142857142857 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,MPFL,Multipurpose Finance Company Limited,618.0,625.0,611.6,,611.6,619.8,-8.199999999999932,,5101.0,3156254.8,33.0,13.399999999999977,2.1682847896440096,-1.3230074217489403,95644.08484848484,618.7521662419133 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,MSHL,Mid Solu Hydropower Limited,696.5,696.5,684.0,,684.0,676.4,7.600000000000023,,1103.0,757989.5,28.0,12.5,1.7946877243359656,1.123595505617981,27071.053571428572,687.2071622846781 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1233.0,1243.0,1212.1,,1223.1,1270.0,-46.90000000000009,,591.0,725245.0,25.0,30.90000000000009,2.5060827250608346,-3.6929133858267784,29009.8,1227.1489001692048 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,MSLBP,Mahuli Laghubitta Bittiya Sanstha Limited Promoter,735.0,735.0,735.0,,735.0,735.0,0.0,,5946.0,4370310.0,1.0,0.0,0.0,0.0,4370310.0,735.0 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,NABBC,Narayani Development Bank Limited,967.0,970.0,953.0,,968.0,967.0,1.0,,632.0,610205.0,13.0,17.0,1.7580144777662874,0.1034126163391934,46938.846153846156,965.5142405063291 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,NABIL,Nabil Bank Limited,527.4,530.0,527.4,,528.0,527.4,0.6000000000000227,,10436.0,5513697.7,179.0,2.6000000000000227,0.492984452028825,0.113765642775886,30802.780446927376,528.3343905711 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,NABILD2089,7% Nabil Debenture 2089,1120.0,1120.0,1100.0,,1100.0,1120.0,-20.0,,160.0,178600.0,3.0,20.0,1.7857142857142856,-1.7857142857142856,59533.333333333336,1116.25 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,733.0,750.0,732.0,,750.0,753.0,-3.0,,226.0,166682.5,8.0,18.0,2.455661664392906,-0.398406374501992,20835.3125,737.5331858407079 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,NBF2,NABIL BALANCED FUND-2,9.9,10.0,9.9,,10.0,10.0,0.0,,200.0,1990.0,2.0,0.09999999999999964,1.0101010101010066,0.0,995.0,9.95 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,NBF3,Nabil Balanced Fund-3,9.9,9.95,9.77,,9.9,9.95,-0.049999999999998934,,19850.0,196310.0,19.0,0.17999999999999972,1.8181818181818152,-0.5025125628140596,10332.105263157895,9.889672544080604 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,NBL,Nepal Bank Limited,255.6,271.0,255.6,,268.0,269.0,-1.0,,17039.0,4570998.0,62.0,15.400000000000006,6.025039123630675,-0.37174721189591076,73725.7741935484,268.2667996948178 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1507.0,1515.0,1507.0,,1515.0,1536.0,-21.0,,32.0,48392.0,3.0,8.0,0.53085600530856,-1.3671875,16130.666666666666,1512.25 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,NFS,Nepal Finance Ltd.,560.0,576.6,560.0,,562.0,565.2,-3.2000000000000455,,1494.0,850114.2,26.0,16.600000000000023,2.9642857142857184,-0.5661712668082175,32696.699999999997,569.018875502008 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,NGPL,Ngadi Group Power Ltd.,449.5,450.0,445.4,,445.4,447.1,-1.7000000000000455,,41347.0,18492674.1,177.0,4.600000000000023,1.0233592880978917,-0.3802281368821394,104478.38474576273,447.2555227706968 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,NHDL,Nepal Hydro Developers Ltd.,639.0,639.0,630.0,,631.0,639.4,-8.399999999999977,,611.0,385543.0,9.0,9.0,1.4084507042253522,-1.313731623396931,42838.11111111111,631.0032733224223 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,NHPC,National Hydro Power Company Limited,303.0,303.0,283.0,,285.2,289.9,-4.699999999999989,,115671.0,33378103.7,394.0,20.0,6.6006600660066,-1.6212487064504966,84715.99923857868,288.56069109802803 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,NIBLGF,NIBL Growth Fund,9.12,9.4,9.11,,9.3,9.38,-0.08000000000000007,,750.0,6958.0,6.0,0.2900000000000009,3.179824561403519,-0.852878464818764,1159.6666666666667,9.277333333333333 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,NIBLSTF,NIBL Stable Fund,9.06,9.33,9.0,,9.33,9.33,0.0,,800.0,7374.0,5.0,0.33000000000000007,3.6423841059602653,0.0,1474.8,9.2175 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,NIBSF2,NIBL Samriddhi Fund -2,9.27,9.5,9.27,,9.49,9.55,-0.0600000000000005,,1500.0,14214.0,5.0,0.23000000000000043,2.4811218985976313,-0.6282722513089056,2842.8,9.476 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,NICA,NIC Asia Bank Ltd.,351.0,357.9,350.0,,352.0,351.0,1.0,,6011.0,2112638.7,64.0,7.899999999999977,2.2507122507122443,0.2849002849002849,33009.9796875,351.46210281151224 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,NICFC,NIC Asia Flexi CAP Fund,9.27,9.35,9.27,,9.27,9.35,-0.08000000000000007,,1200.0,11132.0,3.0,0.08000000000000007,0.8629989212513492,-0.8556149732620328,3710.6666666666665,9.276666666666667 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,NICGF2,NIC ASIA Growth Fund-2,9.5,9.5,9.21,,9.26,9.45,-0.1899999999999995,,11480.0,106285.0,14.0,0.28999999999999915,3.0526315789473597,-2.0105820105820054,7591.785714285715,9.258275261324043 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,NICL,Nepal Insurance Co. Ltd.,487.5,491.0,482.1,,488.0,487.4,0.6000000000000227,,2965.0,1442613.9,20.0,8.899999999999977,1.825641025641021,0.1231021748050929,72130.69499999999,486.5476897133221 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,569.0,569.9,564.0,,564.1,568.9,-4.7999999999999545,,1949.0,1101979.0,44.0,5.899999999999977,1.0369068541300488,-0.8437335208296635,25044.977272727272,565.4073884043099 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,NICSF,NIC Asia Select Fund 30,9.36,9.6,9.2,,9.4,9.36,0.040000000000000924,,1627.0,15251.43,10.0,0.40000000000000036,4.273504273504278,0.42735042735043727,1525.143,9.373958205285803 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,NIFRA,Nepal Infrastructure Bank Limited,265.9,270.0,265.3,,265.3,265.9,-0.5999999999999659,,29868.0,7970602.0,215.0,4.699999999999989,1.7675817976682922,-0.22564874012785482,37072.56744186047,266.86092138743805 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,NIFRAGED,Nifra Green Energy Debenture 6% - 2088/89,1032.0,1032.0,1032.0,,1032.0,1030.3,1.7000000000000455,,25.0,25800.0,1.0,0.0,0.0,0.1650004852955494,25800.0,1032.0 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,NIFRAUR85/86,NIFRA Uraj Rinpatra7%-2085/86,1069.3,1069.3,1069.3,,1069.3,1038.2,31.09999999999991,,71.0,75920.3,1.0,0.0,0.0,2.995569254478897,75920.3,1069.3 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,NIL,Neco Insurance Limited,611.0,613.0,605.0,,605.1,606.6,-1.5,,847.0,513911.0,12.0,8.0,1.309328968903437,-0.2472799208704253,42825.916666666664,606.7426210153483 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,NIMB,Nepal Investment Mega Bank Limited,197.6,200.5,194.7,,195.0,198.5,-3.5,,180468.0,35380209.1,432.0,5.800000000000011,2.9352226720647834,-1.7632241813602016,81898.63217592593,196.0469950351309 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,NLG,NLG Insurance Company Ltd.,563.0,570.0,563.0,,565.4,563.9,1.5,,697.0,394720.4,17.0,7.0,1.2433392539964476,0.26600461074658627,23218.847058823532,566.3133428981349 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,NLIC,Nepal Life Insurance Co. Ltd.,805.3,805.3,761.5,,765.7,767.0,-1.2999999999999545,,4360.0,3341899.7,65.0,43.799999999999955,5.4389668446541615,-0.1694915254237229,51413.841538461544,766.490756880734 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,NLICL,National Life Insurance Co. Ltd.,599.4,599.4,584.2,,584.2,588.2,-4.0,,2370.0,1385904.6,21.0,15.199999999999932,2.535869202535858,-0.6800408024481468,65995.45714285715,584.7698734177216 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,NMB,NMB Bank Limited,247.5,247.5,244.0,,244.6,247.5,-2.9000000000000057,,4607.0,1129130.3,54.0,3.5,1.4141414141414141,-1.1717171717171742,20909.820370370373,245.09014543086607 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,NMB50,NMB 50,10.81,10.81,10.75,,10.75,10.54,0.21000000000000085,,200.0,2156.0,2.0,0.0600000000000005,0.5550416281221138,1.9924098671726838,1078.0,10.78 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,NMBD2085,10 % NMB DEBENTURE 2085,1160.0,1160.0,1160.0,,1160.0,1165.0,-5.0,,25.0,29000.0,1.0,0.0,0.0,-0.4291845493562232,29000.0,1160.0 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,NMBHF2,NMB Hybrid Fund L- II,9.76,9.76,9.51,,9.57,9.76,-0.1899999999999995,,2000.0,19165.7,11.0,0.25,2.5614754098360657,-1.9467213114754047,1742.3363636363638,9.58285 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,NMBMF,NMB Microfinance Bittiya Sanstha Ltd.,645.0,645.0,645.0,,645.0,636.0,9.0,,300.0,193500.0,2.0,0.0,0.0,1.4150943396226416,96750.0,645.0 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,NMFBS,National Laghubitta Bittiya Sanstha Limited,1141.0,1144.0,1132.3,,1143.9,1140.2,3.7000000000000455,,1307.0,1484168.1,20.0,11.700000000000045,1.0254163014899251,0.3245044728994953,74208.405,1135.5532517214997 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,NMIC,Nepal Micro Insurance Company Limited,1096.2,1096.2,1032.3,,1033.2,1044.0,-10.799999999999955,,1726.0,1792416.1,60.0,63.90000000000009,5.829228243021355,-1.0344827586206853,29873.60166666667,1038.4797798377754 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,580.0,588.8,580.0,,585.9,589.9,-4.0,,1165.0,679149.5,22.0,8.799999999999955,1.517241379310337,-0.6780810306831667,30870.43181818182,582.9609442060085 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,NRIC,Nepal Reinsurance Company Limited,954.2,954.2,905.2,,907.0,908.8,-1.7999999999999545,,7105.0,6487097.9,101.0,49.0,5.135191783693146,-0.19806338028168516,64228.692079207925,913.0327797325828 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,NRM,Nepal Republic Media Limited,374.0,374.0,366.0,,368.7,374.0,-5.300000000000011,,4755.0,1761306.8,70.0,8.0,2.13903743315508,-1.4171122994652436,25161.525714285715,370.4115247108307 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,NRN,NRN Infrastructure and Development Limited,1370.0,1392.9,1356.0,,1358.6,1370.0,-11.400000000000091,,9958.0,13574850.1,128.0,36.90000000000009,2.6934306569343134,-0.8321167883211746,106053.51640625,1363.2104940751155 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,NSIF2,NMB Sulav Investment Fund - 2,10.8,10.8,10.65,,10.65,10.8,-0.15000000000000036,,1600.0,17265.0,3.0,0.15000000000000036,1.3888888888888922,-1.3888888888888922,5755.0,10.790625 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,NSY,Nepal Life Samriddhi Lagani Yojana,9.44,9.59,9.43,,9.51,9.6,-0.08999999999999986,,6800.0,64551.0,14.0,0.16000000000000014,1.6949152542372898,-0.9374999999999986,4610.785714285715,9.492794117647058 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,NTC,Nepal Doorsanchar Company Limited,892.0,897.0,885.8,,885.8,888.0,-2.2000000000000455,,3259.0,2895927.4,81.0,11.200000000000045,1.2556053811659245,-0.24774774774775285,35752.19012345679,888.593863148205 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,651.0,653.0,650.0,,650.0,661.0,-11.0,,1610.0,1048579.9,19.0,3.0,0.4608294930875576,-1.6641452344931922,55188.41578947368,651.2918633540372 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,NWCL,Nepal Warehousing Company Limited ,791.0,804.9,791.0,,792.2,800.0,-7.7999999999999545,,455.0,361303.0,18.0,13.899999999999977,1.7572692793931703,-0.9749999999999943,20072.38888888889,794.0725274725274 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,NYADI,Nyadi Hydropower Limited,387.0,388.1,387.0,,388.0,391.0,-3.0,,665.0,257636.0,19.0,1.1000000000000227,0.2842377260981971,-0.7672634271099744,13559.78947368421,387.42255639097743 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,OHL,Oriental Hotels Limited,691.0,691.0,691.0,,691.0,693.3,-2.2999999999999545,,548.0,378668.0,3.0,0.0,0.0,-0.3317467185922335,126222.66666666667,691.0 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,OMPL,Om Megashree Pharmaceuticals Limited,1168.9,1171.0,1156.0,,1160.0,1168.0,-8.0,,1507.0,1755884.0,42.0,15.0,1.2832577637094702,-0.684931506849315,41806.76190476191,1165.1519575315197 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,PBLD86,10.25% Prabhu Bank Debenture 2086,1211.0,1211.0,1211.0,,1211.0,1211.0,0.0,,15.0,18600.0,2.0,0.0,0.0,0.0,9300.0,1240.0 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,PCBL,Prime Commercial Bank Ltd.,241.9,241.9,238.3,,239.1,240.5,-1.4000000000000057,,7490.0,1794848.2,46.0,3.5999999999999943,1.4882182720132262,-0.5821205821205845,39018.43913043478,239.63260347129506 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,PCIL,Palpa Cement Industries Limited,827.0,835.9,812.1,,814.2,822.0,-7.7999999999999545,,17726.0,14596562.9,814.0,23.799999999999955,2.877871825876657,-0.9489051094890455,17931.895454545454,823.4549757418481 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,PFL,Pokhara Finance Ltd.,382.0,382.0,370.0,,370.0,376.9,-6.899999999999977,,1151.0,428572.7,17.0,12.0,3.1413612565445024,-1.8307243300610183,25210.15882352941,372.3481320590791 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,PHCL,Peoples Hydropower Company Limited,311.7,311.8,306.2,,306.2,309.7,-3.5,,11172.0,3444877.7,78.0,5.600000000000023,1.796599294193142,-1.130125928317727,44165.09871794872,308.34923916935196 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,PMHPL,Panchakanya Mai Hydropower Ltd,336.0,345.0,336.0,,341.0,340.5,0.5,,3571.0,1222056.0,33.0,9.0,2.6785714285714284,0.14684287812041116,37032.0,342.21674600952116 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,PMLI,Prabhu Mahalaxmi Life Insurance Limited,460.0,465.0,460.0,,460.4,463.5,-3.1000000000000227,,748.0,345923.4,44.0,5.0,1.0869565217391304,-0.6688241639697999,7861.895454545455,462.46443850267383 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,PPCL,Panchthar Power Compant Limited,397.9,397.9,376.5,,377.1,379.0,-1.8999999999999773,,13190.0,5038694.0,24.0,21.399999999999977,5.378235737622513,-0.5013192612137144,209945.58333333334,382.0086429112964 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,PPL,People's Power Limited,347.1,355.0,347.1,,348.9,351.9,-3.0,,16775.0,5866963.1,56.0,7.899999999999977,2.27600115240564,-0.8525149190110828,104767.1982142857,349.7444470938897 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,PRIN,Prabhu Insurance Ltd.,660.0,668.0,655.4,,658.0,657.7,0.2999999999999545,,1799.0,1187732.0,21.0,12.600000000000023,1.9090909090909123,0.04561350159646564,56558.666666666664,660.2178988326848 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,PROFL,Progressive Finance Limited,448.0,448.0,435.0,,435.1,444.9,-9.799999999999955,,570.0,248657.0,16.0,13.0,2.9017857142857144,-2.2027421892560026,15541.0625,436.240350877193 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,PRSF,Prabhu Smart Fund,13.1,13.1,13.0,,13.0,13.1,-0.09999999999999964,,7200.0,93804.0,4.0,0.09999999999999964,0.7633587786259515,-0.7633587786259515,23451.0,13.028333333333334 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,PRVU,Prabhu Bank Limited,199.0,200.0,196.7,,197.0,199.0,-2.0,,68949.0,13650863.3,200.0,3.3000000000000114,1.6582914572864378,-1.0050251256281406,68254.3165,197.98493524199046 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,PSF,Prabhu Select Fund,12.01,12.4,12.01,,12.18,12.1,0.08000000000000007,,3700.0,45332.0,10.0,0.39000000000000057,3.247293921731895,0.661157024793389,4533.2,12.251891891891892 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,PURE,Pure Energy Limited,991.1,1000.0,970.0,,970.0,997.0,-27.0,,6148.0,6036175.6,99.0,30.0,3.0269397638986986,-2.708124373119358,60971.4707070707,981.8112556929082 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,RADHI,Radhi Bidyut Company Ltd,763.0,775.0,763.0,,768.0,769.9,-1.8999999999999773,,21572.0,16603840.0,91.0,12.0,1.5727391874180863,-0.2467852967917882,182459.78021978022,769.6940478397923 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,RAWA,Rawa Energy Development Limited,590.0,590.0,580.0,,580.0,589.0,-9.0,,515.0,298850.0,6.0,10.0,1.694915254237288,-1.5280135823429541,49808.333333333336,580.2912621359224 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,RBBD83,8.5% RBBL Debenture 2083,1065.0,1070.0,1065.0,,1070.0,1071.2,-1.2000000000000455,,487.0,520888.5,5.0,5.0,0.4694835680751174,-0.11202389843166967,104177.7,1069.5862422997945 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,RBBF40,RBB Focus 40,9.7,9.7,9.42,,9.6,9.7,-0.09999999999999964,,300.0,2872.0,3.0,0.27999999999999936,2.8865979381443236,-1.0309278350515427,957.3333333333334,9.573333333333334 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,RFPL,River Falls Power Limited,376.0,380.0,371.0,,372.1,376.0,-3.8999999999999773,,6598.0,2478635.3,76.0,9.0,2.393617021276596,-1.0372340425531856,32613.62236842105,375.66464080024247 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,RHGCL,Rapti Hydro And General Construction Limited,299.0,299.0,288.5,,288.5,295.0,-6.5,,6868.0,2001150.4,50.0,10.5,3.511705685618729,-2.2033898305084745,40023.008,291.373092603378 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,277.0,282.0,276.6,,277.3,278.6,-1.3000000000000114,,11099.0,3106952.1,72.0,5.399999999999977,1.9494584837545044,-0.46661880832735514,43152.1125,279.9308135868096 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,RIDI,Ridi Power Company Limited,337.0,370.0,337.0,,350.0,354.1,-4.100000000000023,,118681.0,41720963.8,309.0,33.0,9.792284866468842,-1.1578650098842198,135019.30032362457,351.53869448353146 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,RLEL,Ridge Line Energy Limited,1000.1,1025.0,995.0,,995.2,1010.0,-14.799999999999955,,8892.0,8985654.0,215.0,30.0,2.9997000299970003,-1.4653465346534609,41793.73953488372,1010.5323886639676 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,RLFL,Reliance Finance Ltd.,435.0,439.9,432.2,,432.2,436.0,-3.8000000000000114,,1470.0,641921.0,16.0,7.699999999999989,1.7701149425287328,-0.8715596330275256,40120.0625,436.68095238095236 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,RMF1,RBB Mutual Fund 1,9.66,9.94,9.66,,9.94,9.94,0.0,,1400.0,13860.0,5.0,0.27999999999999936,2.8985507246376745,0.0,2772.0,9.9 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,RNLI,Reliable Nepal Life Insurance Limited,464.0,465.4,462.1,,462.6,465.2,-2.599999999999966,,9571.0,4445511.0,103.0,3.2999999999999545,0.7112068965517143,-0.5588993981083332,43160.30097087379,464.47717061957997 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,684.9,685.0,661.2,,661.2,666.0,-4.7999999999999545,,325.0,218846.8,7.0,23.799999999999955,3.4749598481530084,-0.7207207207207139,31263.82857142857,673.3747692307692 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,RSML,Reliance Spinning Mills Limited,3744.9,3744.9,3682.0,,3709.0,3700.0,9.0,,7796.0,28981518.0,233.0,62.90000000000009,1.6796176132874066,0.24324324324324323,124384.1974248927,3717.485633658286 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,RSY,Reliable Samriddhi Yojana,9.92,10.4,9.92,,10.02,10.12,-0.09999999999999964,,1600.0,16128.0,10.0,0.4800000000000004,4.8387096774193585,-0.9881422924901151,1612.8,10.08 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,RURU,Ru Ru Jalbidhyut Pariyojana Limited,650.1,665.0,650.1,,653.1,665.0,-11.899999999999977,,3827.0,2506071.6,31.0,14.899999999999977,2.291955083833253,-1.789473684210523,80841.01935483872,654.8397177946172 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,SABBL,Salapa Bikas Bank Limited,1265.0,1281.0,1241.5,,1241.6,1262.0,-20.40000000000009,,6012.0,7515224.8,147.0,39.5,3.122529644268775,-1.6164817749603877,51123.978231292516,1250.037391882901 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,SADBL,Shangrila Development Bank Ltd.,416.0,418.9,413.0,,413.0,415.1,-2.1000000000000227,,7318.0,3038640.3,47.0,5.899999999999977,1.4182692307692253,-0.5059021922428385,64651.92127659574,415.2282454222465 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,SAGAR,Sagar Distillery Limited,1760.0,1760.0,1685.5,,1685.5,1733.0,-47.5,,5641.0,9682765.5,116.0,74.5,4.232954545454545,-2.740911713791114,83472.11637931035,1716.4980499911362 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,SAGF,Sanima Growth Fund,10.2,10.2,10.2,,10.2,10.4,-0.20000000000000107,,1700.0,17340.0,3.0,0.0,0.0,-1.9230769230769333,5780.0,10.2 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,SAHAS,Sahas Urja Limited,670.0,670.0,656.5,,657.1,664.0,-6.899999999999977,,57792.0,38235066.3,375.0,13.5,2.014925373134328,-1.0391566265060206,101960.17679999999,661.5979080149501 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,SAIL,Shreenagar Agritech Industries Limited,1156.0,1157.0,1126.2,,1126.6,1147.0,-20.40000000000009,,7817.0,8933803.2,141.0,30.799999999999955,2.6643598615916915,-1.77855274629469,63360.30638297872,1142.8685173340155 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,SALICO,Sagarmatha Lumbini Insurance Co. Limited,599.9,599.9,585.0,,585.0,591.8,-6.7999999999999545,,3308.0,1937657.0,20.0,14.899999999999977,2.4837472912151988,-1.149036836769171,96882.85,585.7487908101572 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,SANIMA,Sanima Bank Limited,367.0,367.0,363.0,,364.9,366.0,-1.1000000000000227,,26595.0,9674590.1,123.0,4.0,1.08991825613079,-0.3005464480874379,78655.20406504064,363.7747734536567 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,SANVI,Sanvi Energy Limited,722.1,730.0,710.0,,711.0,727.0,-16.0,,15551.0,11180010.2,196.0,20.0,2.7696994876055947,-2.200825309491059,57040.868367346935,718.9254838917111 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,SAPDBL,Saptakoshi Development Bank Ltd,801.0,820.0,794.0,,799.0,799.0,0.0,,10070.0,8080493.0,120.0,26.0,3.245942571785269,0.0,67337.44166666667,802.43227408143 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,SARBTM,Sarbottam Cement Limited,851.0,860.0,850.0,,852.0,852.0,0.0,,2539.0,2162389.8,29.0,10.0,1.1750881316098707,0.0,74565.16551724137,851.6698700275698 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,SBCF,Sunrise Bluechip Fund,9.63,10.0,9.63,,9.75,9.76,-0.009999999999999787,,900.0,8788.0,7.0,0.3699999999999992,3.842159916926264,-0.10245901639344043,1255.4285714285713,9.764444444444445 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,SBI,Nepal SBI Bank Limited,404.0,407.0,390.0,,390.0,399.9,-9.899999999999977,,122564.0,48141421.5,125.0,17.0,4.207920792079208,-2.4756189047261756,385131.372,392.78598528115924 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,SBL,Siddhartha Bank Limited,402.8,402.8,396.0,,398.5,400.9,-2.3999999999999773,,54951.0,21863614.3,81.0,6.800000000000011,1.6881827209533296,-0.5986530306809621,269921.1641975309,397.87473021419083 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,SBLD2091,7.25% SBL Debenture 2091,1070.0,1070.0,1070.0,,1070.0,1055.1,14.900000000000091,,25.0,26750.0,1.0,0.0,0.0,1.4121884181594249,26750.0,1070.0 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,SCB,Standard Chartered Bank Limited,653.5,659.9,642.0,,652.0,653.5,-1.5,,1616.0,1054773.1,40.0,17.899999999999977,2.7390971690895145,-0.22953328232593728,26369.327500000003,652.7061262376238 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,SCBD,10.30% Standard Chartered Bank Limited Debenture,1130.0,1143.3,1110.0,,1143.3,1130.0,13.299999999999955,,175.0,196415.0,3.0,33.299999999999955,2.9469026548672526,1.176991150442474,65471.666666666664,1122.3714285714286 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,SDBD87,Shangri-la Development Bank Debenture 2087,1120.5,1120.5,1120.5,,1120.5,1115.0,5.5,,30.0,33615.0,1.0,0.0,0.0,0.49327354260089684,33615.0,1120.5 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,SEF,Siddhartha Equity Fund,9.9,9.9,9.9,,9.9,10.0,-0.09999999999999964,,1000.0,9900.0,1.0,0.0,0.0,-0.9999999999999963,9900.0,9.9 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,SFCL,Samriddhi Finance Company Limited,379.0,379.0,373.0,,374.0,374.9,-0.8999999999999773,,1146.0,430357.5,15.0,6.0,1.58311345646438,-0.24006401707121292,28690.5,375.53010471204186 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,SFEF,Sunrise Focused Equity Fund,10.0,10.27,10.0,,10.27,10.15,0.11999999999999922,,11137.0,114200.62,11.0,0.2699999999999996,2.6999999999999957,1.182266009852209,10381.874545454544,10.254163598814761 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,SFMF,Sunrise First Mutual Fund,10.1,10.1,10.1,,10.1,10.2,-0.09999999999999964,,100.0,1010.0,1.0,0.0,0.0,-0.9803921568627416,1010.0,10.1 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,SGHC,Swet-Ganga Hydropower & Construction Limited ,367.0,373.0,365.0,,365.0,367.0,-2.0,,9673.0,3551119.4,71.0,8.0,2.17983651226158,-0.544959128065395,50015.7661971831,367.11665460560323 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,SGIC,Sanima GIC Insurance Limited,437.0,470.0,437.0,,460.0,460.0,0.0,,2140.0,965616.9,37.0,33.0,7.551487414187644,0.0,26097.754054054054,451.22285046728973 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,SHEL,Singati Hydro Energy Limited,317.0,322.8,314.5,,314.5,317.0,-2.5,,30327.0,9580176.9,145.0,8.300000000000011,2.618296529968458,-0.7886435331230284,66070.18551724138,315.89596399248194 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,SHINE,Shine Resunga Development Bank Ltd.,411.0,414.8,411.0,,413.0,411.7,1.3000000000000114,,4463.0,1840800.9,35.0,3.8000000000000114,0.924574209245745,0.31576390575662167,52594.311428571425,412.45818955859284 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,SHIVM,SHIVAM CEMENTS LTD,708.0,708.0,681.0,,681.2,688.0,-6.7999999999999545,,65233.0,44775705.9,375.0,27.0,3.8135593220338984,-0.9883720930232492,119401.8824,686.396546226603 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,SHL,Soaltee Hotel Limited,503.0,509.9,500.0,,503.0,505.0,-2.0,,4052.0,2029183.0,21.0,9.899999999999977,1.968190854870771,-0.39603960396039606,96627.76190476191,500.785538005923 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1449.1,1449.1,1441.6,,1441.6,1473.0,-31.40000000000009,,30.0,43397.0,3.0,7.5,0.5175626250776344,-2.131704005431099,14465.666666666666,1446.5666666666666 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,SHPC,Sanima Mai Hydropower Ltd.,525.0,525.0,515.1,,515.1,520.2,-5.100000000000023,,42571.0,22089120.3,71.0,9.899999999999977,1.8857142857142815,-0.9803921568627494,311114.3704225352,518.8771769514458 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,SICL,Shikhar Insurance Co. Ltd.,607.0,616.9,607.0,,613.1,615.5,-2.3999999999999773,,2495.0,1533623.3,25.0,9.899999999999977,1.6309719934102105,-0.3899268887083635,61344.932,614.6786773547094 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,SIFC,Shree Investment Finance Co. Ltd.,526.1,544.6,526.1,,535.1,541.0,-5.899999999999977,,3363.0,1802846.2,24.0,18.5,3.5164417411138564,-1.0905730129389977,75118.59166666666,536.0827237585489 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,SIGS3,Siddhartha Investment Growth Scheme 3,10.85,10.85,10.85,,10.85,10.85,0.0,,100.0,1085.0,1.0,0.0,0.0,0.0,1085.0,10.85 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,SIKLES,Sikles Hydropower Limited,595.0,600.0,591.5,,593.0,594.4,-1.3999999999999773,,2747.0,1640225.0,36.0,8.5,1.4285714285714286,-0.2355316285329706,45561.805555555555,597.0968329086276 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,SINDU,Sindhu Bikash Bank Ltd,715.0,726.0,715.0,,717.0,718.0,-1.0,,2252.0,1618367.4,50.0,11.0,1.5384615384615385,-0.1392757660167131,32367.347999999998,718.6356127886323 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,SIPD,Shikhar power Development Limited,824.0,824.0,795.0,,795.0,815.0,-20.0,,11199.0,9042608.0,469.0,29.0,3.5194174757281553,-2.4539877300613497,19280.61407249467,807.4478078399857 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,297.0,309.0,297.0,,302.9,303.9,-1.0,,2945.0,889158.2,33.0,12.0,4.040404040404041,-0.3290556103981573,26944.187878787878,301.9212903225806 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,SJLIC,SuryaJyoti Life Insurance Company Limited,432.1,434.0,432.1,,432.7,440.0,-7.300000000000011,,1918.0,829884.4,48.0,1.8999999999999773,0.43971302939133927,-1.6590909090909118,17289.258333333335,432.68216892596456 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,772.0,772.0,764.0,,769.0,769.0,0.0,,2376.0,1820739.8,46.0,8.0,1.0362694300518136,0.0,39581.3,766.3046296296296 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,SKHEL,Suryakunda Hydro Electric Limited,1275.0,1300.0,1256.1,,1256.1,1293.0,-36.90000000000009,,3278.0,4192227.1,80.0,43.90000000000009,3.443137254901968,-2.853828306264508,52402.83875,1278.8978340451495 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,SKHL,Super Khudi Hydropower Limited,904.0,914.5,893.0,,893.0,904.0,-11.0,,18690.0,16899096.4,325.0,21.5,2.3783185840707963,-1.2168141592920354,51997.219692307684,904.1785125735687 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,822.0,823.0,815.0,,815.0,820.0,-5.0,,4030.0,3296316.5,39.0,8.0,0.9732360097323601,-0.6097560975609756,84520.93589743589,817.944540942928 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1208.0,1208.0,1208.0,,1208.0,1209.0,-1.0,,10.0,12080.0,1.0,0.0,0.0,-0.0827129859387924,12080.0,1208.0 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,SLCF,Sanima Large Cap Fund,9.84,9.87,9.84,,9.86,9.95,-0.08999999999999986,,750.0,7393.0,6.0,0.02999999999999936,0.3048780487804813,-0.9045226130653252,1232.1666666666667,9.857333333333333 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,765.0,773.7,765.0,,767.0,765.0,2.0,,638.0,491142.8,15.0,8.700000000000045,1.1372549019607903,0.261437908496732,32742.853333333333,769.8163009404389 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,SMB,Support Microfinance Bittiya Sanstha Ltd.,1752.0,1752.0,1752.0,,1752.0,1752.0,0.0,,26.0,45367.0,7.0,0.0,0.0,0.0,6481.0,1744.8846153846155 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1521.0,1570.0,1520.0,,1570.0,1515.2,54.799999999999955,,78.0,119926.4,7.0,50.0,3.2873109796186717,3.6166842661034817,17132.342857142856,1537.5179487179487 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,SMH,Super Mai Hydropower Limited,599.0,604.0,586.0,,587.1,597.5,-10.399999999999977,,2199.0,1293035.5,30.0,18.0,3.005008347245409,-1.7405857740585735,43101.183333333334,588.0106866757617 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,SMHL,Super Madi Hydropower Limited,501.6,503.0,494.4,,495.0,501.3,-6.300000000000011,,19115.0,9545068.2,141.0,8.600000000000023,1.714513556618824,-1.2567324955116719,67695.51914893616,499.34963117970176 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,SMJC,Sagarmatha Jalabidhyut Company Limited,464.4,491.0,464.4,,473.0,488.8,-15.800000000000011,,22418.0,10827737.5,110.0,26.600000000000023,5.727820844099919,-3.2324058919803624,98433.97727272728,482.99301900258723 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,830.2,833.0,830.2,,832.1,842.0,-9.899999999999977,,213.0,177097.1,9.0,2.7999999999999545,0.33726812816188323,-1.1757719714964343,19677.455555555556,831.4417840375587 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,SNLI,Sun Nepal Life Insurance Company Limited,449.0,453.0,448.0,,448.0,449.0,-1.0,,4159.0,1864866.4,96.0,5.0,1.1135857461024499,-0.22271714922048996,19425.691666666666,448.39297908150996 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,SOHL,Solu Hydropower Limited,695.0,698.0,682.2,,683.0,691.0,-8.0,,42825.0,29553655.6,723.0,15.799999999999955,2.273381294964022,-1.1577424023154848,40876.42544951591,690.1028744892003 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,SONA,Sonapur Minerals And Oil Limited,446.0,458.9,446.0,,450.0,452.0,-2.0,,29919.0,13484899.6,147.0,12.899999999999977,2.892376681614345,-0.4424778761061947,91734.01088435375,450.7135799993315 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,SPC,Samling Power Company Limited,454.1,462.5,454.1,,458.0,456.0,2.0,,69.0,31411.5,6.0,8.399999999999977,1.849812816560224,0.43859649122807015,5235.25,455.2391304347826 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,SPDL,Synergy Power Development Ltd.,429.9,429.9,406.1,,406.1,409.5,-3.3999999999999773,,68576.0,28039771.8,92.0,23.799999999999955,5.536171202605247,-0.8302808302808248,304780.1282608696,408.8860796780215 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,SPHL,Sayapatri Hydropower Limited,492.0,568.0,492.0,,515.0,517.0,-2.0,,2887.0,1484323.0,26.0,76.0,15.447154471544716,-0.3868471953578337,57089.346153846156,514.1402840318669 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,SPIL,Siddhartha Premier Insurance Limited,701.0,706.0,700.0,,706.0,706.0,0.0,,2327.0,1633583.2,17.0,6.0,0.8559201141226819,0.0,96093.1294117647,702.0125483455092 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,SPL,Shuvam Power Limited,699.0,701.9,690.1,,693.0,706.0,-13.0,,860.0,596127.0,21.0,11.799999999999955,1.6881258941344714,-1.8413597733711047,28387.0,693.1709302325581 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,SRLI,Sanima Reliance Life Insurance Limited,389.5,392.0,389.5,,390.5,391.9,-1.3999999999999773,,6243.0,2440101.4,78.0,2.5,0.6418485237483954,-0.35723398826230607,31283.35128205128,390.8539804581131 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,SSHL,Shiva Shree Hydropower Ltd,219.8,219.9,215.0,,216.0,217.2,-1.1999999999999886,,69259.0,15053662.8,215.0,4.900000000000006,2.2292993630573275,-0.5524861878452987,70017.03627906977,217.3531642097056 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,STC,Salt Trading Corporation,5904.0,5930.0,5892.0,,5930.0,5960.0,-30.0,,679.0,4007308.3,17.0,38.0,0.6436314363143631,-0.5033557046979865,235724.01764705882,5901.779528718704 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2401.0,2401.0,2355.1,,2356.1,2399.9,-43.80000000000018,,210.0,500204.0,12.0,45.90000000000009,1.9117034568929652,-1.825076044835209,41683.666666666664,2381.9238095238097 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,745.0,749.0,730.1,,740.0,745.0,-5.0,,3193.0,2349141.8,29.0,18.899999999999977,2.5369127516778494,-0.6711409395973155,81004.8896551724,735.7161916692764 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,660.0,660.0,660.0,,660.0,667.0,-7.0,,21.0,13860.0,2.0,0.0,0.0,-1.0494752623688157,6930.0,660.0 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,SYPNL,SY Panel Nepal Limited,1500.0,1533.0,1490.3,,1490.3,1508.0,-17.700000000000045,,21058.0,31667296.2,322.0,42.700000000000045,2.8466666666666693,-1.173740053050401,98345.64037267081,1503.813097160224 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,TAMOR,Sanima Middle Tamor Hydropower Limited,451.1,456.8,451.0,,451.1,455.0,-3.8999999999999773,,22970.0,10387119.0,118.0,5.800000000000011,1.285745954333853,-0.8571428571428521,88026.43220338984,452.2037004788855 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,TPC,Terhathum Power Company Limited,382.0,385.0,375.0,,376.0,381.0,-5.0,,32813.0,12454516.9,157.0,10.0,2.6178010471204187,-1.3123359580052494,79328.13312101911,379.56044555511534 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,TRH,Taragaon Regency Hotel Limited,780.0,780.0,757.0,,757.0,770.0,-13.0,,200.0,153200.0,5.0,23.0,2.9487179487179485,-1.6883116883116882,30640.0,766.0 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,TSHL,Three Star Hydropower Limited,550.0,578.0,540.0,,550.0,549.0,1.0,,2829.0,1569576.5,44.0,38.0,6.909090909090909,0.18214936247723132,35672.193181818184,554.816719688936 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,TTL,Trade Tower Limited,840.0,845.0,820.5,,820.6,831.0,-10.399999999999977,,12619.0,10480307.0,221.0,24.5,2.9166666666666665,-1.2515042117930177,47422.2036199095,830.5180283699184 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,TVCL,Trishuli Jal Vidhyut Company Limited ,532.0,532.0,510.5,,510.5,530.4,-19.899999999999977,,1910.0,994510.0,12.0,21.5,4.041353383458646,-3.751885369532424,82875.83333333333,520.6858638743455 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,UAIL,United Ajod Insurance Limited,425.3,444.0,425.3,,437.0,445.8,-8.800000000000011,,11269.0,4936768.0,69.0,18.69999999999999,4.396896308488123,-1.9739793629430262,71547.36231884058,438.08394711154494 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,UHEWA,Upper Hewakhola Hydropower Company Limited,570.0,584.0,570.0,,576.1,585.0,-8.899999999999977,,1482.0,854533.1,23.0,14.0,2.456140350877193,-1.5213675213675175,37153.61304347826,576.6080296896087 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2850.0,3113.0,2811.0,,2832.1,2912.0,-79.90000000000009,,522.0,1491382.2,18.0,302.0,10.596491228070175,-2.7438186813186842,82854.56666666667,2857.0540229885055 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,ULHC,Upper Lohore Khola Hydropower Company Limited,533.2,533.2,477.1,,477.1,561.2,-84.10000000000002,,51031.0,24808081.3,316.0,56.10000000000002,10.521380345086275,-14.985744832501785,78506.58639240506,486.1374713409496 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,UMHL,United Modi Hydropower Ltd.,580.0,592.2,564.1,,564.6,564.0,0.6000000000000227,,38952.0,22552426.8,116.0,28.100000000000023,4.8448275862069,0.1063829787234083,194417.47241379312,578.979944547135 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,UMRH,United IDI Mardi RB Hydropower Limited.,534.6,543.0,534.6,,538.0,543.0,-5.0,,1073.0,578999.1,21.0,8.399999999999977,1.5712682379349001,-0.9208103130755065,27571.385714285712,539.6077353215284 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,UNHPL,Union Hydropower Limited,456.7,456.7,427.1,,433.6,435.0,-1.3999999999999773,,21060.0,9072774.9,133.0,29.599999999999966,6.481278738778185,-0.3218390804597649,68216.35263157895,430.80602564102566 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1425.0,1425.0,1393.0,,1393.0,1425.0,-32.0,,393.0,549095.0,11.0,32.0,2.245614035087719,-2.245614035087719,49917.72727272727,1397.1882951653945 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,UPCL,UNIVERSAL POWER COMPANY LTD,389.0,389.0,368.1,,370.0,370.5,-0.5,,25133.0,9321365.6,92.0,20.899999999999977,5.372750642673516,-0.1349527665317139,101319.19130434783,370.8815342378546 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,UPPER,Upper Tamakoshi Hydropower Ltd,207.1,208.0,205.0,,205.0,207.0,-2.0,,52756.0,10867636.9,238.0,3.0,1.448575567358764,-0.966183574879227,45662.33991596639,205.99812154067786 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,USHEC,Upper Solu Hydro Electric Company Limited,505.0,505.0,497.1,,500.1,505.1,-5.0,,6330.0,3177884.0,43.0,7.899999999999977,1.5643564356435598,-0.9899029895070282,73904.27906976744,502.0353870458136 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,USHL,Upper Syange Hydropower Limited,630.0,630.0,617.0,,620.0,630.0,-10.0,,718.0,447610.0,16.0,13.0,2.0634920634920633,-1.5873015873015872,27975.625,623.4122562674095 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1231.0,1249.0,1231.0,,1249.0,1244.0,5.0,,344.0,427248.4,10.0,18.0,1.462225832656377,0.40192926045016075,42724.840000000004,1242.0011627906977 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,680.0,685.0,680.0,,682.1,683.2,-1.1000000000000227,,1310.0,893318.0,62.0,5.0,0.7352941176470588,-0.16100702576112744,14408.354838709678,681.9221374045801 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,VLUCL,Vision Lumbini Urja Company Limited ,502.5,510.0,491.2,,491.3,502.5,-11.199999999999989,,1227.0,609518.0,28.0,18.80000000000001,3.7412935323383105,-2.2288557213930327,21768.5,496.7546862265689 +2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1484.0,1499.0,1484.0,,1499.0,1460.0,39.0,,70.0,104430.0,4.0,15.0,1.0107816711590296,2.671232876712329,26107.5,1491.857142857143 From b82d73fa2bafff2cc7b8ebdfb6d4b5bd7d1e98d3 Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Thu, 21 May 2026 08:15:30 +0000 Subject: [PATCH 7/9] Update market data (2026-05-21 14:00:20 NPT) [run:26214079050-1] --- .../2026/05/market_summary_2026-05-21.csv | 1 + data/nepse/2026/05/today_price_2026-05-21.csv | 338 ++++++++++++++++++ 2 files changed, 339 insertions(+) diff --git a/data/nepse/2026/05/market_summary_2026-05-21.csv b/data/nepse/2026/05/market_summary_2026-05-21.csv index 5f61cd5..b5ee63a 100644 --- a/data/nepse/2026/05/market_summary_2026-05-21.csv +++ b/data/nepse/2026/05/market_summary_2026-05-21.csv @@ -5,3 +5,4 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-05-21T06:45:32+00:00,2026-05-21T12:30:32+05:45,2026-05-21,12:30:32,1779345932,3,6,12,OPEN,,,,,,,,,, 2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,OPEN,,,,,,,,,, 2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,OPEN,,,,,,,,,, +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,OPEN,,,,,,,,,, diff --git a/data/nepse/2026/05/today_price_2026-05-21.csv b/data/nepse/2026/05/today_price_2026-05-21.csv index 44663fc..d8bb8ca 100644 --- a/data/nepse/2026/05/today_price_2026-05-21.csv +++ b/data/nepse/2026/05/today_price_2026-05-21.csv @@ -1570,3 +1570,341 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,680.0,685.0,680.0,,682.1,683.2,-1.1000000000000227,,1310.0,893318.0,62.0,5.0,0.7352941176470588,-0.16100702576112744,14408.354838709678,681.9221374045801 2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,VLUCL,Vision Lumbini Urja Company Limited ,502.5,510.0,491.2,,491.3,502.5,-11.199999999999989,,1227.0,609518.0,28.0,18.80000000000001,3.7412935323383105,-2.2288557213930327,21768.5,496.7546862265689 2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,nepse_official,OPEN,2026-05-21,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1484.0,1499.0,1484.0,,1499.0,1460.0,39.0,,70.0,104430.0,4.0,15.0,1.0107816711590296,2.671232876712329,26107.5,1491.857142857143 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,950.0,968.9,950.0,,968.9,956.0,12.899999999999977,,59.0,56534.9,8.0,18.899999999999977,1.9894736842105238,1.349372384937236,7066.8625,958.2186440677966 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,ADBL,Agricultural Development Bank Limited,314.0,314.0,310.3,,312.0,313.8,-1.8000000000000114,,5972.0,1864239.4,51.0,3.6999999999999886,1.1783439490445824,-0.5736137667304051,36553.7137254902,312.1633288680509 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,AHL,Asian Hydropower Limited,496.0,520.0,496.0,,506.7,503.0,3.6999999999999886,,7671.0,3848197.7,66.0,24.0,4.838709677419355,0.7355864811133178,58306.02575757576,501.65528614261507 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,AHPC,Arun Valley Hydropower Development Co. Ltd.,284.6,284.8,280.0,,280.1,282.0,-1.8999999999999773,,47902.0,13492152.3,94.0,4.800000000000011,1.6865776528461038,-0.6737588652482189,143533.53510638297,281.6615652791115 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,387.3,387.3,365.0,,370.6,368.9,1.7000000000000455,,294315.0,108238507.9,397.0,22.30000000000001,5.75781048282985,0.46082949308756993,272641.07783375314,367.7641571105788 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,AKPL,Arun Kabeli Power Ltd.,258.4,274.0,258.4,,270.3,272.0,-1.6999999999999886,,41365.0,11215948.5,159.0,15.600000000000023,6.037151702786387,-0.6249999999999958,70540.55660377358,271.1458600265925 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1090.0,1122.0,1090.0,,1098.0,1114.4,-16.40000000000009,,1521.0,1671262.4,30.0,32.0,2.9357798165137616,-1.4716439339554999,55708.746666666666,1098.7918474687706 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,ALICL,Asian Life Insurance Co. Limited,455.0,455.0,452.0,,452.0,454.5,-2.5,,3539.0,1604333.6,45.0,3.0,0.6593406593406593,-0.5500550055005501,35651.85777777778,453.32964114156545 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,6352.3,6352.3,5835.1,,5840.0,6049.9,-209.89999999999964,,143.0,849027.0,10.0,517.1999999999998,8.141932843222136,-3.469478834360893,84902.7,5937.251748251748 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,API,Api Power Company Ltd.,355.0,360.0,350.0,,351.2,355.0,-3.8000000000000114,,168470.0,59520491.4,538.0,10.0,2.8169014084507045,-1.0704225352112708,110632.88364312268,353.30023980530655 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1150.0,1154.0,1138.1,,1141.0,1150.0,-9.0,,4236.0,4838923.0,39.0,15.900000000000091,1.3826086956521817,-0.782608695652174,124074.94871794872,1142.3330972615674 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,BANDIPUR,Bandipur Cablecar and Tourism Limited,860.0,876.4,849.0,,860.0,849.0,11.0,,89851.0,77476598.3,1249.0,27.399999999999977,3.1860465116279046,1.2956419316843346,62030.90336269015,862.2786424191161 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,BARUN,Barun Hydropower Co. Ltd.,353.9,353.9,347.3,,348.0,349.6,-1.6000000000000227,,18355.0,6422368.1,90.0,6.599999999999966,1.8649335970613072,-0.4576659038901667,71359.64555555556,349.8974720784527 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,BBC,Bishal Bazar Company Limited,4850.0,4949.0,4801.0,,4820.0,4820.0,0.0,,81.0,393240.0,8.0,148.0,3.0515463917525776,0.0,49155.0,4854.814814814815 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,BEDC,Bhugol Energy Development Company Limited,375.5,377.0,368.0,,368.0,375.0,-7.0,,15211.0,5656646.7,113.0,9.0,2.396804260985353,-1.866666666666667,50058.8203539823,371.87868647689174 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,BFC,Best Finance Company Ltd.,458.0,465.5,455.2,,457.9,458.0,-0.10000000000002274,,3876.0,1770682.0,26.0,10.300000000000011,2.248908296943234,-0.021834061135376143,68103.15384615384,456.83230134158924 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,BGWT,Bhagawati Hydropower Development Company Limited,642.0,663.0,642.0,,648.0,656.8,-8.799999999999955,,506.0,328888.1,20.0,21.0,3.2710280373831773,-1.3398294762484708,16444.405,649.9764822134387 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,BHCL,Bikash Hydropower Company Limited,547.0,558.9,535.0,,536.2,547.0,-10.799999999999955,,19902.0,10752570.9,265.0,23.899999999999977,4.3692870201096845,-1.9744058500913992,40575.73924528302,540.2758968947844 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,BHDC,Bindhyabasini Hydropower Development Company Limited,470.0,473.8,462.2,,463.0,467.0,-4.0,,2869.0,1331996.0,43.0,11.600000000000023,2.4680851063829836,-0.8565310492505354,30976.6511627907,464.2718717323109 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,BHL,Balephi Hydropower Limited,238.0,238.0,224.0,,224.0,226.8,-2.8000000000000114,,43000.0,9700276.7,208.0,14.0,5.88235294117647,-1.234567901234573,46635.945673076916,225.58783023255813 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,BHPL,Barahi Hydropower Public Limited,561.7,561.7,522.0,,526.3,535.0,-8.700000000000045,,4296.0,2292465.0,23.0,39.700000000000045,7.0678298023856225,-1.6261682242990738,99672.39130434782,533.6277932960894 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,BJHL,Bhujung Hydropower Limited,955.0,956.0,932.0,,936.0,940.0,-4.0,,3070.0,2883732.5,108.0,24.0,2.513089005235602,-0.425531914893617,26701.22685185185,939.3265472312704 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,331.0,334.9,328.1,,330.0,332.0,-2.0,,985.0,326508.0,14.0,6.7999999999999545,2.0543806646525544,-0.6024096385542169,23322.0,331.4802030456853 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,BNL,Bottlers Nepal (Balaju) Limited,14387.1,14387.1,14387.1,,14387.1,13968.1,419.0,,10.0,143871.0,1.0,0.0,0.0,2.999692155697625,143871.0,14387.1 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,BPCL,Butwal Power Company Limited,740.2,740.2,696.5,,698.0,705.0,-7.0,,56972.0,39935300.7,118.0,43.700000000000045,5.903809781140238,-0.9929078014184398,338434.7516949153,700.9636435441972 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,BUNGAL,Bungal Hydro Limited,682.8,703.9,661.0,,687.0,682.8,4.2000000000000455,,120800.0,82208754.5,1027.0,42.89999999999998,6.282952548330402,0.6151142355008854,80047.47273612463,680.5360471854304 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,920.0,924.0,916.0,,918.0,918.0,0.0,,3150.0,2894191.2,52.0,8.0,0.8695652173913043,0.0,55657.523076923084,918.7908571428572 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,CBLD88,Civil Bank Debenture 2088,1185.0,1185.0,1185.0,,1185.0,1182.3,2.7000000000000455,,25.0,29625.0,1.0,0.0,0.0,0.22836843440751461,29625.0,1185.0 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,CFCL,Central Finance Co. Ltd.,526.9,526.9,496.0,,497.3,501.9,-4.599999999999966,,1540.0,767477.3,19.0,30.899999999999977,5.864490415638637,-0.9165172345088596,40393.54210526316,498.3618831168831 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,CGH,Chandragiri Hills Limited,796.0,808.0,796.0,,804.0,803.8,0.20000000000004547,,5689.0,4554921.9,50.0,12.0,1.507537688442211,0.02488181139587528,91098.43800000001,800.654227456495 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,CHCL,Chilime Hydropower Company Limited,480.0,482.0,476.0,,478.5,480.0,-1.5,,11038.0,5282591.7,88.0,6.0,1.25,-0.3125,60029.45113636364,478.582324696503 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,CHDC,CEDB Holdings Limited,2299.9,2299.9,2280.0,,2283.0,2285.9,-2.900000000000091,,3895.0,8908494.9,74.0,19.90000000000009,0.8652550110874424,-0.12686469224375915,120385.06621621622,2287.161720154044 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,CHL,Chhyangdi Hydropower Ltd.,292.0,295.0,289.0,,295.0,292.9,2.1000000000000227,,7369.0,2154353.4,44.0,6.0,2.054794520547945,0.7169682485490007,48962.57727272727,292.35356222011126 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,CIT,Citizen Investment Trust,1770.0,1774.0,1755.0,,1768.0,1770.0,-2.0,,1076.0,1897951.4,49.0,19.0,1.0734463276836157,-0.11299435028248588,38733.70204081632,1763.8953531598513 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,CITY,City Hotel Limited,409.1,409.1,366.0,,369.9,389.7,-19.80000000000001,,104989.0,39371114.3,554.0,43.10000000000002,10.535321437301398,-5.0808314087759845,71066.99332129964,375.0022792864014 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,CKHL,Chirkhwa Hydropower Limited ,655.0,663.1,655.0,,663.0,670.0,-7.0,,1555.0,1030875.0,12.0,8.100000000000023,1.2366412213740492,-1.0447761194029852,85906.25,662.9421221864952 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,CLI,Citizen Life Insurance Company Limited,452.2,455.0,452.2,,454.0,454.5,-0.5,,2147.0,974531.9,83.0,2.8000000000000114,0.6191950464396311,-0.11001100110011,11741.348192771085,453.90400558919424 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,CMF2,CITIZENS MUTUAL FUND 2,9.72,9.8,9.72,,9.8,9.96,-0.16000000000000014,,1950.0,18962.0,2.0,0.08000000000000007,0.8230452674897125,-1.6064257028112463,9481.0,9.724102564102564 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,CORBL,Corporate Development Bank Limited,1897.0,2091.9,1897.0,,2091.9,1995.0,96.90000000000009,,7855.0,15991654.0,159.0,194.9000000000001,10.274117026884559,4.857142857142862,100576.44025157233,2035.856651814131 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,CREST,Crest Micro Life Insurance Limited,1150.0,1179.0,1141.0,,1148.0,1149.9,-1.900000000000091,,2950.0,3400729.7,72.0,38.0,3.304347826086956,-0.16523175928342385,47232.356944444444,1152.7897288135593 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,CSY,Citizens Santulit Yojana,9.06,9.3,9.06,,9.3,9.3,0.0,,13900.0,128771.0,22.0,0.2400000000000002,2.6490066225165583,0.0,5853.227272727273,9.26410071942446 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1491.0,1514.9,1451.0,,1475.0,1491.9,-16.90000000000009,,166.0,245201.9,11.0,63.90000000000009,4.285714285714292,-1.1327836986393252,22291.081818181818,1477.1198795180724 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,CZBIL,Citizens Bank International Limited,195.2,211.9,195.2,,205.0,205.4,-0.4000000000000057,,10116.0,2076329.0,86.0,16.700000000000017,8.555327868852467,-0.19474196689386838,24143.36046511628,205.25197706603402 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,860.0,860.0,846.0,,849.0,860.0,-11.0,,1699.0,1440089.3,24.0,14.0,1.627906976744186,-1.2790697674418605,60003.72083333333,847.6099470276633 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,DHEL,Daramkhola Hydro Energy Limited,641.0,648.9,625.2,,634.0,642.9,-8.899999999999977,,14716.0,9288844.8,231.0,23.699999999999932,3.6973478939157456,-1.3843521543008208,40211.44935064935,631.2071758630063 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,DHPL,Dibyashwori Hydropower Ltd.,303.5,303.5,296.0,,296.0,303.8,-7.800000000000011,,60.0,17835.0,2.0,7.5,2.471169686985173,-2.5674786043449678,8917.5,297.25 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1270.1,1270.1,1265.5,,1265.5,1270.1,-4.599999999999909,,90.0,113461.5,6.0,4.599999999999909,0.36217620659789856,-0.36217620659789856,18910.25,1260.6833333333334 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,DOLTI,Dolti Power Company Limited,331.0,361.0,331.0,,350.0,348.0,2.0,,33217.0,11704961.1,212.0,30.0,9.06344410876133,0.5747126436781609,55212.08066037736,352.37863443417524 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,DORDI,Dordi Khola Jal Bidyut Company Limited,278.0,278.0,275.0,,276.0,278.0,-2.0,,10417.0,2870042.4,67.0,3.0,1.079136690647482,-0.7194244604316548,42836.45373134328,275.5152539118748 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,EBL,Everest Bank Limited,708.0,713.0,706.0,,707.0,707.1,-0.10000000000002274,,10643.0,7533233.9,109.0,7.0,0.9887005649717515,-0.014142271248765768,69112.2376146789,707.8111340787373 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,EBLD85,10.50% Everest Bank Limited Debenture 2085,1170.0,1205.0,1170.0,,1198.4,1155.0,43.40000000000009,,270.0,319735.0,6.0,35.0,2.9914529914529915,3.757575757575765,53289.166666666664,1184.2037037037037 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,EBLD86,Everest Bank Limited,1080.0,1082.0,1080.0,,1082.0,1080.0,2.0,,55.0,59455.5,3.0,2.0,0.1851851851851852,0.1851851851851852,19818.5,1081.009090909091 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,EBLEB89,"Everest Bank Limited Energy Bond, 2089",1080.0,1080.0,1080.0,,1080.0,1085.0,-5.0,,20.0,21600.0,2.0,0.0,0.0,-0.4608294930875576,10800.0,1080.0 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,EDBL,Excel Development Bank Ltd.,582.0,588.0,576.2,,576.2,582.0,-5.7999999999999545,,5785.0,3371206.0,26.0,11.799999999999955,2.0274914089347,-0.9965635738831536,129661.76923076923,582.7495246326707 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,EHPL,Eastern Hydropower Limited,375.0,397.7,375.0,,391.9,392.9,-1.0,,8152.0,3183270.8,81.0,22.69999999999999,6.05333333333333,-0.2545176889793841,39299.63950617284,390.48954857703626 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,ENL,Emerging Nepal Limited,939.0,939.0,885.0,,905.0,895.0,10.0,,130.0,117568.0,8.0,54.0,5.7507987220447285,1.1173184357541899,14696.0,904.3692307692307 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,807.0,807.0,780.0,,780.0,804.0,-24.0,,58485.0,45755921.6,251.0,27.0,3.3457249070631967,-2.9850746268656714,182294.50836653388,782.3531093442764 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,1064.0,1069.9,1046.0,,1046.0,1053.0,-7.0,,747.0,786912.7,20.0,23.90000000000009,2.246240601503768,-0.6647673314339981,39345.634999999995,1053.430655957162 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,GBBD85,"Garima Debenture, 2085",1100.0,1100.0,1100.0,,1100.0,1107.18,-7.180000000000064,,25.0,27500.0,1.0,0.0,0.0,-0.6484943730920052,27500.0,1100.0 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,GBBL,Garima Bikas Bank Limited,434.0,434.0,420.5,,420.5,422.0,-1.5,,5113.0,2154282.0,37.0,13.5,3.110599078341014,-0.35545023696682465,58223.83783783784,421.33424603950715 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,GBILD86/87,Global IME Bank Limited Debenture 2086/87,1113.0,1114.0,1113.0,,1114.0,1085.0,29.0,,75.0,83500.0,2.0,1.0,0.08984725965858043,2.672811059907834,41750.0,1113.3333333333333 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,GBIME,Global IME Bank Limited,240.0,240.8,235.2,,235.9,237.3,-1.4000000000000057,,26538.0,6265920.9,159.0,5.600000000000023,2.333333333333343,-0.5899705014749286,39408.30754716981,236.1112706307936 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,GBIMESY2,Global IME Sammunat Yojana -2,9.6,9.69,9.4,,9.4,9.6,-0.1999999999999993,,1750.0,16852.5,5.0,0.28999999999999915,3.0208333333333246,-2.083333333333326,3370.5,9.63 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,791.0,791.0,767.5,,773.0,777.0,-4.0,,1151.0,887553.0,20.0,23.5,2.970922882427307,-0.5148005148005148,44377.65,771.1146828844483 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,GCIL,Ghorahi Cement Industry Limited,419.4,425.0,415.1,,415.7,422.9,-7.199999999999989,,5929.0,2483880.9,87.0,9.899999999999977,2.360515021459222,-1.7025301489713855,28550.35517241379,418.9375780064092 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,GFCL,Goodwill Finance Limited,644.5,644.5,627.0,,632.0,628.0,4.0,,1968.0,1237558.5,22.0,17.5,2.7152831652443754,0.6369426751592357,56252.65909090909,628.8407012195122 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,GHL,Ghalemdi Hydro Limited,243.0,243.5,236.6,,238.7,241.0,-2.3000000000000114,,18180.0,4357112.3,67.0,6.900000000000006,2.8395061728395086,-0.9543568464730338,65031.526865671636,239.6651430143014 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,GIBF1,Global IME Balanced Fund-1,10.6,10.93,10.6,,10.93,10.77,0.16000000000000014,,900.0,9741.0,5.0,0.33000000000000007,3.113207547169812,1.4856081708449411,1948.2,10.823333333333334 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1096.1,1120.0,1096.0,,1120.0,1115.0,5.0,,533.0,588966.0,16.0,24.0,2.189581242587355,0.4484304932735426,36810.375,1105.0018761726078 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1780.5,1780.5,1761.6,,1771.0,1780.5,-9.5,,30.0,52884.5,5.0,18.90000000000009,1.0614995787700134,-0.5335579893288402,10576.9,1762.8166666666666 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,GLH,GreenLife Hydropower Limited,271.0,273.7,268.0,,268.2,271.0,-2.8000000000000114,,7488.0,2020647.4,65.0,5.699999999999989,2.103321033210328,-1.0332103321033252,31086.883076923077,269.8514155982906 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1292.0,1319.9,1280.0,,1280.0,1323.9,-43.90000000000009,,969.0,1245776.0,19.0,39.90000000000009,3.0882352941176543,-3.3159604199713035,65567.15789473684,1285.6305469556244 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,465.0,465.0,460.0,,461.0,464.9,-3.8999999999999773,,662.0,305010.0,8.0,5.0,1.0752688172043012,-0.8388900838890035,38126.25,460.74018126888217 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,GMLI,Guardian Micro Life Insurance Limited ,1271.1,1280.0,1261.0,,1262.0,1285.0,-23.0,,388.0,491773.0,26.0,19.0,1.4947683109118088,-1.7898832684824901,18914.346153846152,1267.4561855670104 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,GRDBL,Green Development Bank Ltd.,1037.9,1164.0,1037.9,,1081.1,1084.0,-2.900000000000091,,21378.0,23563024.0,215.0,126.09999999999991,12.149532710280365,-0.26752767527676113,109595.46046511628,1102.2089999064458 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,GSY,Garima Samriddhi Yojana,9.62,9.89,9.62,,9.8,9.9,-0.09999999999999964,,1300.0,12622.0,11.0,0.27000000000000135,2.806652806652821,-1.0101010101010066,1147.4545454545455,9.70923076923077 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,GUFL,Gurkhas Finance Ltd.,540.0,540.0,526.0,,532.0,533.0,-1.0,,2538.0,1344070.3,24.0,14.0,2.5925925925925926,-0.18761726078799248,56002.92916666667,529.5785263987392 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,GVL,Green Ventures Limited,492.0,496.0,489.1,,489.1,492.5,-3.3999999999999773,,3970.0,1950607.7,82.0,6.899999999999977,1.4024390243902392,-0.690355329949234,23787.898780487805,491.3369521410579 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,H8020,Himalayan 80-20,11.72,12.0,11.72,,11.9,11.85,0.05000000000000071,,900.0,10708.0,6.0,0.27999999999999936,2.3890784982935096,0.42194092827004825,1784.6666666666667,11.897777777777778 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,HATHY,Hathway Investment Nepal Limited,814.0,814.0,796.0,,800.0,802.9,-2.8999999999999773,,2125.0,1718470.5,50.0,18.0,2.211302211302211,-0.36119068377132607,34369.41,808.692 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,HBL,Himalayan Bank Limited,203.6,204.8,202.6,,203.0,203.5,-0.5,,15255.0,3105123.2,388.0,2.200000000000017,1.0805500982318357,-0.2457002457002457,8002.8948453608255,203.54789904949197 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,HBLD86,"Himalayan Bank Limited Bond, 2086",1185.0,1190.0,1180.0,,1180.0,1156.0,24.0,,200.0,236875.0,5.0,10.0,0.8438818565400843,2.0761245674740483,47375.0,1184.375 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,HDHPC,Himal Dolakha Hydropower Company Limited,239.4,239.4,225.0,,226.6,228.0,-1.4000000000000057,,188027.0,42905776.9,564.0,14.400000000000006,6.015037593984965,-0.6140350877193007,76074.0725177305,228.18944566471836 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,HDL,Himalayan Distillery Limited,1162.0,1171.0,1160.0,,1163.0,1161.0,2.0,,11936.0,13878425.3,151.0,11.0,0.9466437177280551,0.17226528854435832,91910.10132450331,1162.736704088472 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,HEI,Himalayan Everest Insurance Limited,532.0,537.0,528.0,,530.0,530.9,-0.8999999999999773,,4291.0,2271392.0,15.0,9.0,1.6917293233082706,-0.1695234507440153,151426.13333333333,529.3386157072944 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,HFIN,Hotel Forest Inn Limited,970.0,989.0,966.0,,971.0,976.0,-5.0,,21988.0,21497791.8,614.0,23.0,2.3711340206185567,-0.5122950819672131,35012.69022801303,977.7056485355649 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,HHL,Himalayan Hydropower Limited,372.1,372.4,366.0,,367.1,373.3,-6.199999999999989,,11925.0,4410759.4,51.0,6.399999999999977,1.71996775060467,-1.6608625770158019,86485.47843137255,369.8750020964361 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,HIDCL,Hydorelectricity Investment and Development Company Ltd,272.0,274.0,269.0,,270.0,272.0,-2.0,,29289.0,7908030.2,142.0,5.0,1.8382352941176472,-0.7352941176470588,55690.35352112676,270.0000068285022 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,205.0,209.0,205.0,,206.0,207.0,-1.0,,45624.0,9417379.3,141.0,4.0,1.951219512195122,-0.4830917874396135,66789.92411347518,206.41283754164476 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,HIMSTAR,Him Star Urja Company Limited,898.0,900.0,885.0,,890.0,898.0,-8.0,,1646.0,1468619.2,47.0,15.0,1.670378619153675,-0.8908685968819599,31247.217021276596,892.2352369380316 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,894.0,894.0,880.0,,884.0,894.0,-10.0,,143.0,126236.0,6.0,14.0,1.5659955257270695,-1.1185682326621924,21039.333333333332,882.7692307692307 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,HLI,Himalayan Life Insurance Limited,341.0,342.5,338.0,,338.3,340.5,-2.1999999999999886,,10440.0,3541274.5,112.0,4.5,1.3196480938416422,-0.6461086637298058,31618.522321428572,339.20253831417625 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,HLICF,HLI Large Cap Fund,8.9,8.99,8.85,,8.85,9.04,-0.1899999999999995,,14520.0,128954.8,6.0,0.14000000000000057,1.5730337078651748,-2.1017699115044195,21492.466666666667,8.881184573002756 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,HPPL,Himalayan Power Partner Ltd.,380.2,381.0,377.2,,377.9,381.0,-3.1000000000000227,,14596.0,5531050.0,72.0,3.8000000000000114,0.9994739610731225,-0.8136482939632604,76820.13888888889,378.9428610578241 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,HRL,Himalayan Reinsurance Limited,660.0,660.0,631.09,,641.1,645.0,-3.8999999999999773,,29232.0,18789182.3,372.0,28.909999999999968,4.3803030303030255,-0.6046511627906942,50508.554569892476,642.7607519157089 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,HURJA,Himalaya Urja Bikas Company Limited,254.7,258.9,254.6,,256.1,257.0,-0.8999999999999773,,49139.0,12636551.1,119.0,4.299999999999983,1.688260698861399,-0.35019455252917403,106189.5050420168,257.1593052361668 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,ICFC,ICFC Finance Limited,635.0,635.0,624.5,,624.5,627.8,-3.2999999999999545,,5329.0,3341912.6,23.0,10.5,1.6535433070866141,-0.5256451099076066,145300.54782608696,627.1181459936198 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,ICFCD88,9% ICFC Finance Limited Debenture 2088,1150.0,1163.0,1135.0,,1135.0,1130.0,5.0,,60.0,68755.0,3.0,28.0,2.4347826086956523,0.4424778761061947,22918.333333333332,1145.9166666666667 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,ICFCD89,8% ICFC Finance Limited Debenture 2089,1083.0,1090.0,1083.0,,1090.0,1090.0,0.0,,50.0,54325.0,2.0,7.0,0.6463527239150507,0.0,27162.5,1086.5 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,IGI,IGI Prudential insurance Limited,430.0,430.0,427.0,,427.0,431.9,-4.899999999999977,,5906.0,2525094.1,24.0,3.0,0.6976744186046512,-1.1345218800648247,105212.25416666667,427.54725702675245 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,IHL,Ingwa Hydropower Limited,440.9,440.9,415.0,,420.0,428.9,-8.899999999999977,,17158.0,7232158.3,133.0,25.899999999999977,5.874347924699473,-2.0750757752389783,54377.13007518797,421.50357267746824 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,922.0,945.0,922.0,,935.0,940.0,-5.0,,232.0,217140.0,14.0,23.0,2.4945770065075923,-0.5319148936170213,15510.0,935.948275862069 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,ILI,IME Life Insurance Company Limited,439.0,440.0,435.6,,436.0,439.0,-3.0,,3868.0,1691316.3,89.0,4.399999999999977,1.002277904328013,-0.683371298405467,19003.55393258427,437.25860910031025 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,JBBL,Jyoti Bikas Bank Limited,343.9,363.0,343.9,,358.0,361.9,-3.8999999999999773,,13845.0,4991323.1,80.0,19.100000000000023,5.553940098865957,-1.077645758496816,62391.53874999999,360.51448898519317 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1307.0,1309.0,1303.0,,1303.6,1306.1,-2.5,,1686.0,2201213.5,68.0,6.0,0.45906656465187456,-0.1914095398514662,32370.78676470588,1305.5833333333333 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,JFL,Janaki Finance Company Limited,414.9,414.9,410.1,,410.1,411.0,-0.8999999999999773,,1503.0,617754.0,9.0,4.7999999999999545,1.1569052783803218,-0.21897810218977548,68639.33333333333,411.01397205588825 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,JHAPA,Jhapa Energy Limited,1483.2,1550.0,1400.0,,1410.0,1529.0,-119.0,,36348.0,52955182.8,423.0,150.0,10.113268608414238,-7.782864617396991,125189.55744680851,1456.8939914163088 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,JOSHI,Joshi Hydropower Development Company Ltd,287.0,287.0,282.0,,282.0,283.5,-1.5,,3664.0,1038974.0,28.0,5.0,1.7421602787456445,-0.5291005291005291,37106.21428571428,283.5627729257642 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1100.0,1100.0,1073.1,,1090.0,1100.0,-10.0,,135.0,146119.2,6.0,26.90000000000009,2.4454545454545538,-0.9090909090909091,24353.2,1082.3644444444446 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,KBL,Kumari Bank Limited,220.0,220.7,215.0,,215.0,219.6,-4.599999999999994,,383162.0,82851458.5,689.0,5.699999999999989,2.590909090909086,-2.0947176684881574,120248.85123367199,216.23088536963476 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,KBLD86,10.25% KBL Debenture 2086,1185.0,1185.0,1185.0,,1185.0,1155.0,30.0,,19451.0,23049435.0,5.0,0.0,0.0,2.5974025974025974,4609887.0,1185.0 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,KBSH,Kutheli Bukhari Small Hydropower Limited,1545.0,1545.0,1500.1,,1500.1,1500.0,0.09999999999990905,,456.0,703092.3,10.0,44.90000000000009,2.906148867313922,0.006666666666660603,70309.23000000001,1541.8690789473685 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,KDBY,Kumari Dhanabriddhi Yojana,11.25,11.61,11.25,,11.5,11.58,-0.08000000000000007,,36200.0,419220.0,18.0,0.35999999999999943,3.1999999999999953,-0.6908462867012095,23290.0,11.580662983425414 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,KDL,Kalinchowk Darshan Limited,823.0,840.0,820.0,,824.0,824.0,0.0,,1845.0,1523560.8,47.0,20.0,2.4301336573511545,0.0,32416.187234042554,825.7782113821138 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,KEF,Kumari Equity Fund,10.72,10.75,10.43,,10.75,10.74,0.009999999999999787,,2440.0,26173.7,8.0,0.3200000000000003,2.985074626865674,0.09310986964618051,3271.7125,10.726926229508196 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,KKHC,Khanikhola Hydropower Co. Ltd.,260.0,264.8,258.2,,260.9,260.0,0.8999999999999773,,13252.0,3457310.6,70.0,6.600000000000023,2.538461538461547,0.34615384615383743,49390.15142857143,260.88972230606703 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,869.5,869.5,855.5,,856.0,860.2,-4.2000000000000455,,749.0,641364.0,13.0,14.0,1.6101207590569295,-0.48825854452453443,49335.692307692305,856.2937249666221 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,KPCL,Kalika power Company Ltd,492.6,499.0,491.1,,499.0,494.0,5.0,,2891.0,1424942.0,22.0,7.899999999999977,1.6037352821762032,1.0121457489878543,64770.09090909091,492.88896575579383 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,KSBBL,Kamana Sewa Bikas Bank Limited,486.9,486.9,480.0,,480.2,486.0,-5.800000000000011,,14449.0,6961287.5,52.0,6.899999999999977,1.4171287738755345,-1.1934156378600846,133870.91346153847,481.7833414077099 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,KSY,Kumari Sabal Yojana,9.7,9.73,9.69,,9.73,9.79,-0.05999999999999872,,700.0,6792.0,4.0,0.040000000000000924,0.4123711340206281,-0.612870275791611,1698.0,9.702857142857143 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,LBBL,Lumbini Bikas Bank Ltd.,492.0,492.3,487.9,,489.0,491.0,-2.0,,11884.0,5820170.6,45.0,4.400000000000034,0.8943089430894379,-0.40733197556008144,129337.12444444443,489.74845169976436 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,LBLD88,8.5% Laxmi Bank Debenture 2088,1084.4,1084.4,1084.4,,1084.4,1080.3,4.100000000000136,,25.0,27110.0,1.0,0.0,0.0,0.37952420623902033,27110.0,1084.4 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,LEC,Liberty Energy Company Limited,241.0,241.0,226.0,,227.7,229.6,-1.9000000000000057,,55311.0,12603548.8,193.0,15.0,6.224066390041494,-0.8275261324041837,65303.36165803109,227.86694870821356 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,LICN,Life Insurance Corporation (Nepal) Limited,825.0,825.0,807.0,,810.0,818.0,-8.0,,12274.0,9952557.2,45.0,18.0,2.181818181818182,-0.9779951100244498,221167.93777777776,810.8650154798761 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,969.0,969.0,940.0,,940.0,957.0,-17.0,,40.0,38430.0,3.0,29.0,2.9927760577915374,-1.7763845350052248,12810.0,960.75 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,LSL,Laxmi Sunrise Bank Limited,226.5,226.5,223.1,,223.1,226.7,-3.5999999999999943,,19852.0,4445931.3,78.0,3.4000000000000057,1.5011037527593842,-1.5880017644464024,56999.119230769225,223.95382329236347 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,LUK,Laxmi Unnati Kosh,9.95,10.0,9.95,,9.98,10.0,-0.019999999999999574,,400.0,3989.0,4.0,0.05000000000000071,0.5025125628140775,-0.19999999999999576,997.25,9.9725 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,LVF2,Laxmi Value Fund 2,9.48,9.53,9.48,,9.53,9.73,-0.20000000000000107,,200.0,1901.0,2.0,0.049999999999998934,0.5274261603375414,-2.055498458376167,950.5,9.505 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,MABEL,Mabilung Energy Limited,728.0,728.0,698.0,,698.0,716.0,-18.0,,21379.0,15079282.5,226.0,30.0,4.1208791208791204,-2.5139664804469275,66722.4889380531,705.3315169091164 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,MAKAR,Makar Jitumaya Suri Hydropower Limited,510.0,515.0,500.0,,500.0,510.0,-10.0,,4470.0,2247798.8,43.0,15.0,2.941176470588235,-1.9607843137254901,52274.39069767441,502.86326621923934 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,MANDU,Mandu Hydropower Limited,803.0,808.5,803.0,,808.5,813.1,-4.600000000000023,,205.0,165378.0,12.0,5.5,0.684931506849315,-0.5657360718238867,13781.5,806.7219512195122 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,880.0,901.0,878.0,,899.0,885.0,14.0,,519.0,457200.0,13.0,23.0,2.6136363636363633,1.5819209039548021,35169.230769230766,880.9248554913295 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,MATRIP,Matribhumi Lagubitta Bittiya Sanstha Limited Promoter,523.5,523.5,523.5,,523.5,523.5,0.0,,11814.0,4850001.42,1.0,0.0,0.0,0.0,4850001.42,410.53 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,284.1,284.1,281.2,,282.6,284.1,-1.5,,9045.0,2559786.3,110.0,2.900000000000034,1.0207673354452778,-0.5279831045406547,23270.784545454542,283.005671641791 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,MBL,Machhapuchhre Bank Limited,252.0,253.6,251.3,,253.0,254.0,-1.0,,15657.0,3945403.6,52.0,2.299999999999983,0.912698412698406,-0.39370078740157477,75873.14615384616,251.98975538097977 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,MBLD2085,10.25% Machhapuchhre Bank Debenture 2085,1200.0,1235.0,1200.0,,1235.0,1184.0,51.0,,50.0,60875.0,2.0,35.0,2.9166666666666665,4.3074324324324325,30437.5,1217.5 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,MBLEF,MBL Equity Fund,9.93,10.2,9.93,,9.99,10.2,-0.20999999999999908,,1100.0,10974.0,5.0,0.2699999999999996,2.7190332326283944,-2.0588235294117556,2194.8,9.976363636363637 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,MCHL,Menchhiyam Hydropower Limited,321.3,325.8,312.3,,317.0,321.3,-4.300000000000011,,12107.0,3877623.5,69.0,13.5,4.201680672268907,-1.3383131030189888,56197.442028985504,320.2794664243826 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,MDB,Miteri Development Bank Limited,610.0,614.0,602.0,,603.0,602.0,1.0,,11801.0,7161623.0,27.0,12.0,1.9672131147540985,0.16611295681063123,265245.2962962963,606.8657740869418 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,MEHL,Manakamana Engineering Hydropower Limited,384.0,398.0,377.0,,382.0,384.0,-2.0,,3160.0,1214993.6,45.0,21.0,5.46875,-0.5208333333333333,26999.85777777778,384.4916455696203 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,MEL,Modi Energy Limited,237.7,239.0,236.0,,237.0,237.6,-0.5999999999999943,,7266.0,1724557.5,66.0,3.0,1.2620950778291964,-0.2525252525252501,26129.659090909092,237.3462014863749 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,MEN,Mountain Energy Nepal Limited,613.0,613.0,607.0,,609.0,612.0,-3.0,,14214.0,8665252.5,135.0,6.0,0.9787928221859705,-0.49019607843137253,64187.055555555555,609.6280075981426 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,MERO,Mero Microfinance Bittiya Sanstha Ltd.,756.0,756.0,711.5,,712.0,720.0,-8.0,,3021.0,2162580.5,30.0,44.5,5.886243386243386,-1.1111111111111112,72086.01666666666,715.8492221118835 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,MFIL,Manjushree Finance Ltd.,798.0,820.0,780.1,,796.0,809.9,-13.899999999999977,,96497.0,76344956.4,212.0,39.89999999999998,4.9999999999999964,-1.7162612668230617,360117.71886792453,791.1640403328602 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,MFLD85,9.5% Manjushree Finance Limited Debenture 2085,1135.0,1135.0,1135.0,,1135.0,1135.0,0.0,,9.0,10521.0,1.0,0.0,0.0,0.0,10521.0,1169.0 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,MHCL,Molung Hydropower Company Limited,343.7,360.4,343.7,,354.0,354.0,0.0,,8296.0,2962647.2,46.0,16.69999999999999,4.85888856560954,0.0,64405.373913043484,357.1175506268081 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,MHL,Mandakini Hydropower Limited,497.0,497.0,493.5,,497.0,501.0,-4.0,,780.0,386427.0,15.0,3.5,0.7042253521126761,-0.7984031936127743,25761.8,495.41923076923075 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,MHNL,Mountain Hydro Nepal Limited,290.0,290.0,268.5,,278.0,292.0,-14.0,,15878.0,4367381.4,91.0,21.5,7.413793103448276,-4.794520547945205,47993.2021978022,275.05865978082886 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,MKCL,Muktinath Krishi Company Limited,1297.0,1300.0,1280.0,,1280.0,1295.0,-15.0,,348.0,448569.0,22.0,20.0,1.5420200462606015,-1.1583011583011582,20389.5,1288.9913793103449 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,MKHC,Maya Khola Hydropower Company Limited,317.5,321.0,317.5,,318.0,320.0,-2.0,,6803.0,2167565.5,42.0,3.5,1.1023622047244095,-0.625,51608.70238095238,318.6190651183301 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,MKHL,Mai Khola Hydropower Limited,556.2,556.2,533.0,,540.0,540.0,0.0,,3039.0,1640865.9,54.0,23.200000000000045,4.171161452714858,0.0,30386.405555555553,539.9361303060217 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,MKJC,Mailung Khola Jal Vidhyut Company Limited,493.3,501.6,492.8,,492.8,499.0,-6.199999999999989,,2123.0,1055151.8,20.0,8.800000000000011,1.783904317859317,-1.2424849699398774,52757.590000000004,497.0097974564296 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1195.0,1200.0,1180.0,,1180.0,1191.0,-11.0,,627.0,744048.0,17.0,20.0,1.6736401673640167,-0.9235936188077246,43767.529411764706,1186.6794258373207 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,MLBL,Mahalaxmi Bikas Bank Ltd.,368.0,368.0,363.0,,363.1,368.0,-4.899999999999977,,13031.0,4754686.5,54.0,5.0,1.358695652173913,-1.3315217391304286,88049.75,364.87502877753053 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1277.0,1277.0,1251.0,,1251.0,1277.0,-26.0,,36.0,45230.0,3.0,26.0,2.0360219263899766,-2.0360219263899766,15076.666666666666,1256.388888888889 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1775.0,1775.0,1760.0,,1760.0,1775.0,-15.0,,89.0,157211.0,7.0,15.0,0.8450704225352111,-0.8450704225352111,22458.714285714286,1766.4157303370787 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,MMF1,Mega Mutual Fund -1,9.32,9.59,9.25,,9.5,9.32,0.17999999999999972,,20799.0,194592.64,31.0,0.33999999999999986,3.648068669527895,1.9313304721030013,6277.181935483872,9.355865185826243 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,516.0,516.0,490.1,,493.4,503.3,-9.900000000000034,,1230.0,606851.6,27.0,25.899999999999977,5.019379844961236,-1.9670176832902908,22475.985185185185,493.3752845528455 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,MNBBL,Muktinath Bikas Bank Ltd.,376.0,376.0,371.5,,374.2,373.9,0.30000000000001137,,8867.0,3303637.9,63.0,4.5,1.196808510638298,0.0802353570473419,52438.69682539682,372.57673395737004 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,MND84/85,Muktinath Debenture 2084/85,1080.0,1080.0,1080.0,,1080.0,1069.1,10.900000000000091,,25.0,27000.0,1.0,0.0,0.0,1.0195491534936014,27000.0,1080.0 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,MNMF1,Muktinath Mutual Fund 1,9.75,9.91,9.74,,9.9,9.9,0.0,,1500.0,14812.0,12.0,0.16999999999999993,1.7435897435897427,0.0,1234.3333333333333,9.874666666666666 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,MPFL,Multipurpose Finance Company Limited,618.0,625.0,611.0,,611.0,619.8,-8.799999999999955,,5631.0,3480774.8,42.0,14.0,2.26537216828479,-1.4198128428525258,82875.59047619047,618.1450541644468 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,MSHL,Mid Solu Hydropower Limited,696.5,696.5,684.0,,690.0,676.4,13.600000000000023,,1260.0,866195.6,33.0,12.5,1.7946877243359656,2.0106445890005946,26248.351515151513,687.4568253968254 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1233.0,1243.0,1212.1,,1223.1,1270.0,-46.90000000000009,,591.0,725245.0,25.0,30.90000000000009,2.5060827250608346,-3.6929133858267784,29009.8,1227.1489001692048 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,MSLBP,Mahuli Laghubitta Bittiya Sanstha Limited Promoter,735.0,735.0,735.0,,735.0,735.0,0.0,,5946.0,4370310.0,1.0,0.0,0.0,0.0,4370310.0,735.0 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,NABBC,Narayani Development Bank Limited,967.0,970.0,953.0,,955.0,967.0,-12.0,,832.0,801220.0,15.0,17.0,1.7580144777662874,-1.2409513960703205,53414.666666666664,963.0048076923077 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,NABIL,Nabil Bank Limited,527.4,530.0,526.2,,527.0,527.4,-0.39999999999997726,,16203.0,8553926.3,275.0,3.7999999999999545,0.7205157375805754,-0.07584376185058347,31105.186545454548,527.9223785718694 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,NABILD2089,7% Nabil Debenture 2089,1120.0,1120.0,1100.0,,1100.0,1120.0,-20.0,,160.0,178600.0,3.0,20.0,1.7857142857142856,-1.7857142857142856,59533.333333333336,1116.25 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,733.0,750.0,732.0,,750.0,753.0,-3.0,,226.0,166682.5,8.0,18.0,2.455661664392906,-0.398406374501992,20835.3125,737.5331858407079 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,NBF2,NABIL BALANCED FUND-2,9.9,10.0,9.9,,10.0,10.0,0.0,,200.0,1990.0,2.0,0.09999999999999964,1.0101010101010066,0.0,995.0,9.95 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,NBF3,Nabil Balanced Fund-3,9.9,9.95,9.77,,9.9,9.95,-0.049999999999998934,,20250.0,200270.0,23.0,0.17999999999999972,1.8181818181818152,-0.5025125628140596,8707.391304347826,9.889876543209876 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,NBL,Nepal Bank Limited,255.6,271.0,255.6,,267.0,269.0,-2.0,,28406.0,7612471.0,91.0,15.400000000000006,6.025039123630675,-0.7434944237918215,83653.52747252748,267.98813630923047 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,NCCD86,9.5% NCC Debenture 2086,1163.0,1163.0,1163.0,,1163.0,1130.0,33.0,,15.0,17445.0,1.0,0.0,0.0,2.920353982300885,17445.0,1163.0 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1507.0,1515.0,1507.0,,1515.0,1536.0,-21.0,,73.0,110507.0,5.0,8.0,0.53085600530856,-1.3671875,22101.4,1513.7945205479452 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,NFS,Nepal Finance Ltd.,560.0,576.6,560.0,,565.0,565.2,-0.20000000000004547,,1609.0,915059.2,28.0,16.600000000000023,2.9642857142857184,-0.035385704175521136,32680.68571428571,568.7129894344313 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,NGPL,Ngadi Group Power Ltd.,449.5,450.0,444.4,,445.0,447.1,-2.1000000000000227,,51608.0,23059276.3,220.0,5.600000000000023,1.245828698553954,-0.4696935808544,104814.89227272727,446.8159258254534 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,NHDL,Nepal Hydro Developers Ltd.,639.0,639.0,630.0,,631.0,639.4,-8.399999999999977,,611.0,385543.0,9.0,9.0,1.4084507042253522,-1.313731623396931,42838.11111111111,631.0032733224223 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,NHPC,National Hydro Power Company Limited,303.0,303.0,283.0,,286.0,289.9,-3.8999999999999773,,130093.0,37511040.4,438.0,20.0,6.6006600660066,-1.3452914798206201,85641.64474885844,288.34019047911875 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,NIBLGF,NIBL Growth Fund,9.12,9.4,9.11,,9.3,9.38,-0.08000000000000007,,1250.0,11608.0,7.0,0.2900000000000009,3.179824561403519,-0.852878464818764,1658.2857142857142,9.2864 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,NIBLSTF,NIBL Stable Fund,9.06,9.33,9.0,,9.12,9.33,-0.21000000000000085,,1300.0,11934.0,6.0,0.33000000000000007,3.6423841059602653,-2.2508038585209094,1989.0,9.18 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,NIBSF2,NIBL Samriddhi Fund -2,9.27,9.5,9.27,,9.27,9.55,-0.28000000000000114,,2500.0,23484.0,6.0,0.23000000000000043,2.4811218985976313,-2.931937172774881,3914.0,9.3936 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,NICA,NIC Asia Bank Ltd.,351.0,357.9,350.0,,350.3,351.0,-0.6999999999999886,,7808.0,2742783.5,76.0,7.899999999999977,2.2507122507122443,-0.1994301994301962,36089.25657894737,351.2786244877049 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,NICFC,NIC Asia Flexi CAP Fund,9.27,9.54,9.27,,9.54,9.35,0.1899999999999995,,1300.0,12086.0,4.0,0.2699999999999996,2.9126213592232966,2.032085561497321,3021.5,9.296923076923077 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,NICGF2,NIC ASIA Growth Fund-2,9.5,9.5,9.21,,9.26,9.45,-0.1899999999999995,,11480.0,106285.0,14.0,0.28999999999999915,3.0526315789473597,-2.0105820105820054,7591.785714285715,9.258275261324043 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,NICL,Nepal Insurance Co. Ltd.,487.5,494.0,482.1,,494.0,487.4,6.600000000000023,,4450.0,2171733.6,31.0,11.899999999999977,2.4410256410256364,1.3541239228559752,70055.92258064516,488.0300224719101 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,569.0,569.9,564.0,,566.0,568.9,-2.8999999999999773,,2501.0,1413700.5,55.0,5.899999999999977,1.0369068541300488,-0.5097556688345891,25703.645454545454,565.2540983606557 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,NICSF,NIC Asia Select Fund 30,9.36,9.6,9.2,,9.4,9.36,0.040000000000000924,,1627.0,15251.43,10.0,0.40000000000000036,4.273504273504278,0.42735042735043727,1525.143,9.373958205285803 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,NIFRA,Nepal Infrastructure Bank Limited,265.9,270.0,265.0,,265.1,265.9,-0.7999999999999545,,32608.0,8697346.3,247.0,5.0,1.8804061677322303,-0.30086498683713975,35211.92834008097,266.7243099852797 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,NIFRAGED,Nifra Green Energy Debenture 6% - 2088/89,1032.0,1032.0,1032.0,,1032.0,1030.3,1.7000000000000455,,25.0,25800.0,1.0,0.0,0.0,0.1650004852955494,25800.0,1032.0 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,NIFRAUR85/86,NIFRA Uraj Rinpatra7%-2085/86,1069.3,1069.3,1069.3,,1069.3,1038.2,31.09999999999991,,71.0,75920.3,1.0,0.0,0.0,2.995569254478897,75920.3,1069.3 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,NIL,Neco Insurance Limited,611.0,613.0,605.0,,605.1,606.6,-1.5,,857.0,519962.0,13.0,8.0,1.309328968903437,-0.2472799208704253,39997.07692307692,606.7234539089849 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,NIMB,Nepal Investment Mega Bank Limited,197.6,200.5,194.7,,195.0,198.5,-3.5,,238019.0,46618902.8,535.0,5.800000000000011,2.9352226720647834,-1.7632241813602016,87138.13607476636,195.86210680659946 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,152.0,152.0,152.0,,152.0,153.0,-1.0,,104.0,15808.0,1.0,0.0,0.0,-0.6535947712418301,15808.0,152.0 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,NLG,NLG Insurance Company Ltd.,563.0,570.0,563.0,,569.9,563.9,6.0,,932.0,527993.0,22.0,7.0,1.2433392539964476,1.064018442986345,23999.68181818182,566.5160944206009 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,NLIC,Nepal Life Insurance Co. Ltd.,805.3,805.3,761.5,,766.0,767.0,-1.0,,5159.0,3953760.6,73.0,43.799999999999955,5.4389668446541615,-0.1303780964797914,54161.10410958904,766.3811979065711 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,NLICL,National Life Insurance Co. Ltd.,599.4,599.4,584.0,,584.0,588.2,-4.2000000000000455,,2730.0,1596246.6,27.0,15.399999999999977,2.569235902569232,-0.7140428425705619,59120.24444444445,584.7057142857143 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,NMB,NMB Bank Limited,247.5,247.5,244.0,,245.9,247.5,-1.5999999999999943,,5483.0,1343622.3,59.0,3.5,1.4141414141414141,-0.6464646464646442,22773.2593220339,245.05239832208645 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,NMB50,NMB 50,10.81,10.81,10.75,,10.75,10.54,0.21000000000000085,,200.0,2156.0,2.0,0.0600000000000005,0.5550416281221138,1.9924098671726838,1078.0,10.78 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,NMBD2085,10 % NMB DEBENTURE 2085,1160.0,1160.0,1160.0,,1160.0,1165.0,-5.0,,25.0,29000.0,1.0,0.0,0.0,-0.4291845493562232,29000.0,1160.0 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,NMBHF2,NMB Hybrid Fund L- II,9.76,9.76,9.51,,9.57,9.76,-0.1899999999999995,,2000.0,19165.7,11.0,0.25,2.5614754098360657,-1.9467213114754047,1742.3363636363638,9.58285 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,NMBMF,NMB Microfinance Bittiya Sanstha Ltd.,645.0,645.0,636.1,,636.1,636.0,0.10000000000002274,,572.0,366720.2,5.0,8.899999999999977,1.3798449612403065,0.015723270440255146,73344.04000000001,641.1192307692307 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,NMFBS,National Laghubitta Bittiya Sanstha Limited,1141.0,1144.0,1132.3,,1133.0,1140.2,-7.2000000000000455,,1418.0,1610303.1,25.0,11.700000000000045,1.0254163014899251,-0.6314681634800952,64412.124,1135.6157263751763 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,NMIC,Nepal Micro Insurance Company Limited,1096.2,1096.2,1030.0,,1030.0,1044.0,-14.0,,1896.0,1967654.1,66.0,66.20000000000005,6.039043970078457,-1.3409961685823755,29812.94090909091,1037.7922468354432 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,580.0,588.8,580.0,,582.0,589.9,-7.899999999999977,,2165.0,1261185.5,28.0,8.799999999999955,1.517241379310337,-1.3392100355992502,45042.33928571428,582.5337182448037 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,NRIC,Nepal Reinsurance Company Limited,954.2,954.2,905.2,,912.0,908.8,3.2000000000000455,,7314.0,6677468.9,108.0,49.0,5.135191783693146,0.35211267605634305,61828.41574074075,912.9708640962538 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,NRM,Nepal Republic Media Limited,374.0,374.0,366.0,,369.0,374.0,-5.0,,4785.0,1772370.8,73.0,8.0,2.13903743315508,-1.3368983957219251,24279.05205479452,370.40142110762804 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,NRN,NRN Infrastructure and Development Limited,1370.0,1392.9,1356.0,,1362.0,1370.0,-8.0,,10423.0,14206949.2,144.0,36.90000000000009,2.6934306569343134,-0.583941605839416,98659.36944444444,1363.03839585532 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,NSIF2,NMB Sulav Investment Fund - 2,10.8,10.8,10.65,,10.65,10.8,-0.15000000000000036,,1600.0,17265.0,3.0,0.15000000000000036,1.3888888888888922,-1.3888888888888922,5755.0,10.790625 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,NSY,Nepal Life Samriddhi Lagani Yojana,9.44,9.59,9.43,,9.51,9.6,-0.08999999999999986,,7600.0,72159.0,18.0,0.16000000000000014,1.6949152542372898,-0.9374999999999986,4008.8333333333335,9.494605263157895 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,NTC,Nepal Doorsanchar Company Limited,892.0,897.0,885.8,,888.0,888.0,0.0,,3734.0,3316854.9,92.0,11.200000000000045,1.2556053811659245,0.0,36052.77065217391,888.2846545259774 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,651.0,653.0,650.0,,650.5,661.0,-10.5,,1967.0,1280797.9,23.0,3.0,0.4608294930875576,-1.588502269288956,55686.8652173913,651.1428063040162 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,NWCL,Nepal Warehousing Company Limited ,791.0,804.9,791.0,,794.0,800.0,-6.0,,475.0,377183.0,20.0,13.899999999999977,1.7572692793931703,-0.75,18859.15,794.0694736842105 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,NYADI,Nyadi Hydropower Limited,387.0,388.1,385.0,,385.0,391.0,-6.0,,2492.0,963202.8,30.0,3.1000000000000227,0.8010335917312721,-1.5345268542199488,32106.760000000002,386.5179775280899 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,OHL,Oriental Hotels Limited,691.0,694.1,691.0,,694.1,693.3,0.8000000000000682,,558.0,385609.0,4.0,3.1000000000000227,0.4486251808972537,0.11539016298861507,96402.25,691.0555555555555 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,OMPL,Om Megashree Pharmaceuticals Limited,1168.9,1171.0,1156.0,,1163.8,1168.0,-4.2000000000000455,,1687.0,1965076.0,50.0,15.0,1.2832577637094702,-0.3595890410958943,39301.52,1164.8346176644932 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,PBD88,10% Prime Debenture 2088,1210.0,1210.0,1210.0,,1210.0,1180.5,29.5,,25.0,30250.0,1.0,0.0,0.0,2.498941126641254,30250.0,1210.0 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,PBLD86,10.25% Prabhu Bank Debenture 2086,1211.0,1211.0,1211.0,,1211.0,1211.0,0.0,,15.0,18600.0,2.0,0.0,0.0,0.0,9300.0,1240.0 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,PCBL,Prime Commercial Bank Ltd.,241.9,241.9,238.3,,239.0,240.5,-1.5,,8050.0,1928725.2,60.0,3.5999999999999943,1.4882182720132262,-0.6237006237006237,32145.42,239.59319254658385 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,PCIL,Palpa Cement Industries Limited,827.0,835.9,812.1,,815.0,822.0,-7.0,,23375.0,19202224.6,980.0,23.799999999999955,2.877871825876657,-0.851581508515815,19594.10673469388,821.4855443850269 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,PFL,Pokhara Finance Ltd.,382.0,382.0,370.0,,371.0,376.9,-5.899999999999977,,1476.0,549157.7,22.0,12.0,3.1413612565445024,-1.5654019633855074,24961.713636363635,372.0580623306233 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,PHCL,Peoples Hydropower Company Limited,311.7,311.8,306.2,,306.5,309.7,-3.1999999999999886,,14024.0,4321422.1,91.0,5.600000000000023,1.796599294193142,-1.033257991604775,47488.15494505494,308.1447589845978 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,PMHPL,Panchakanya Mai Hydropower Ltd,336.0,345.0,336.0,,341.0,340.5,0.5,,3741.0,1280055.0,37.0,9.0,2.6785714285714284,0.14684287812041116,34596.08108108108,342.1692060946271 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,PMLI,Prabhu Mahalaxmi Life Insurance Limited,460.0,465.0,460.0,,460.1,463.5,-3.3999999999999773,,2477.0,1143761.0,64.0,5.0,1.0869565217391304,-0.7335490830636413,17871.265625,461.7525232135648 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,PPCL,Panchthar Power Compant Limited,397.9,397.9,375.1,,375.1,379.0,-3.8999999999999773,,13250.0,5061250.0,27.0,22.799999999999955,5.730082935410897,-1.0290237467018408,187453.7037037037,381.9811320754717 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,PPL,People's Power Limited,347.1,355.0,347.1,,348.9,351.9,-3.0,,17020.0,5952498.6,62.0,7.899999999999977,2.27600115240564,-0.8525149190110828,96008.04193548387,349.73552291421856 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,PRIN,Prabhu Insurance Ltd.,660.0,668.0,655.4,,658.0,657.7,0.2999999999999545,,1799.0,1187732.0,21.0,12.600000000000023,1.9090909090909123,0.04561350159646564,56558.666666666664,660.2178988326848 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,PROFL,Progressive Finance Limited,448.0,448.0,435.0,,435.1,444.9,-9.799999999999955,,570.0,248657.0,16.0,13.0,2.9017857142857144,-2.2027421892560026,15541.0625,436.240350877193 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,PRSF,Prabhu Smart Fund,13.1,13.1,13.0,,13.0,13.1,-0.09999999999999964,,7200.0,93804.0,4.0,0.09999999999999964,0.7633587786259515,-0.7633587786259515,23451.0,13.028333333333334 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,PRVU,Prabhu Bank Limited,199.0,200.0,196.7,,197.0,199.0,-2.0,,91201.0,18034618.0,236.0,3.3000000000000114,1.6582914572864378,-1.0050251256281406,76417.87288135593,197.74583612021797 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,PSF,Prabhu Select Fund,12.01,12.4,12.01,,12.18,12.1,0.08000000000000007,,3700.0,45332.0,10.0,0.39000000000000057,3.247293921731895,0.661157024793389,4533.2,12.251891891891892 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,PURE,Pure Energy Limited,991.1,1000.0,967.0,,977.0,997.0,-20.0,,7238.0,7094247.8,120.0,33.0,3.3296337402885676,-2.0060180541624875,59118.73166666667,980.1392373583863 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,RADHI,Radhi Bidyut Company Ltd,763.0,775.0,763.0,,766.5,769.9,-3.3999999999999773,,22139.0,17038828.0,99.0,12.0,1.5727391874180863,-0.4416157942589917,172109.37373737374,769.6295225619947 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,RAWA,Rawa Energy Development Limited,590.0,590.0,580.0,,580.0,589.0,-9.0,,515.0,298850.0,6.0,10.0,1.694915254237288,-1.5280135823429541,49808.333333333336,580.2912621359224 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,RBBD83,8.5% RBBL Debenture 2083,1065.0,1070.0,1065.0,,1070.0,1071.2,-1.2000000000000455,,809.0,865428.5,6.0,5.0,0.4694835680751174,-0.11202389843166967,144238.08333333334,1069.7509270704575 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,RBBF40,RBB Focus 40,9.7,9.7,9.42,,9.45,9.7,-0.25,,1400.0,13330.69,6.0,0.27999999999999936,2.8865979381443236,-2.577319587628866,2221.7816666666668,9.52192142857143 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,RFPL,River Falls Power Limited,376.0,380.0,371.0,,374.0,376.0,-2.0,,7363.0,2764726.3,79.0,9.0,2.393617021276596,-0.5319148936170213,34996.535443037974,375.48910770066544 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,RHGCL,Rapti Hydro And General Construction Limited,299.0,299.0,288.5,,289.0,295.0,-6.0,,8476.0,2465788.8,54.0,10.5,3.511705685618729,-2.0338983050847457,45662.75555555555,290.9142048135913 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,277.0,282.0,276.6,,278.0,278.6,-0.6000000000000227,,11920.0,3335141.1,81.0,5.399999999999977,1.9494584837545044,-0.215362526920324,41174.58148148148,279.79371644295304 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,RIDI,Ridi Power Company Limited,337.0,370.0,337.0,,353.0,354.1,-1.1000000000000227,,190607.0,67106168.8,357.0,33.0,9.792284866468842,-0.3106467099689417,187972.46162464985,352.0656051456662 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,RLEL,Ridge Line Energy Limited,1000.1,1025.0,995.0,,1000.0,1010.0,-10.0,,10807.0,10902920.0,239.0,30.0,2.9997000299970003,-0.9900990099009901,45618.912133891215,1008.8757286943647 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,RLFL,Reliance Finance Ltd.,435.0,439.9,432.2,,432.3,436.0,-3.6999999999999886,,1570.0,685151.0,17.0,7.699999999999989,1.7701149425287328,-0.8486238532110066,40303.0,436.40191082802545 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,RMF1,RBB Mutual Fund 1,9.66,9.99,9.66,,9.99,9.94,0.05000000000000071,,2000.0,19812.0,9.0,0.33000000000000007,3.4161490683229823,0.5030181086519186,2201.3333333333335,9.906 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,RNLI,Reliable Nepal Life Insurance Limited,464.0,465.4,462.1,,462.5,465.2,-2.6999999999999886,,9756.0,4531086.5,113.0,3.2999999999999545,0.7112068965517143,-0.5803955288048127,40098.11061946903,464.4410106601066 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,684.9,685.0,661.2,,661.2,666.0,-4.7999999999999545,,326.0,219491.8,8.0,23.799999999999955,3.4749598481530084,-0.7207207207207139,27436.475,673.2877300613496 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,RSML,Reliance Spinning Mills Limited,3744.9,3744.9,3682.0,,3690.0,3700.0,-10.0,,9112.0,33848919.4,280.0,62.90000000000009,1.6796176132874066,-0.2702702702702703,120888.99785714285,3714.762884108867 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,RSY,Reliable Samriddhi Yojana,9.92,10.4,9.92,,10.02,10.12,-0.09999999999999964,,1600.0,16128.0,10.0,0.4800000000000004,4.8387096774193585,-0.9881422924901151,1612.8,10.08 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,RURU,Ru Ru Jalbidhyut Pariyojana Limited,650.1,665.0,650.1,,655.0,665.0,-10.0,,6347.0,4155135.6,38.0,14.899999999999977,2.291955083833253,-1.5037593984962405,109345.67368421053,654.6613518197573 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SABBL,Salapa Bikas Bank Limited,1265.0,1281.0,1241.5,,1242.0,1262.0,-20.0,,6102.0,7626989.8,156.0,39.5,3.122529644268775,-1.5847860538827259,48890.96025641025,1249.9163880694855 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SADBL,Shangrila Development Bank Ltd.,416.0,418.9,413.0,,415.0,415.1,-0.10000000000002274,,7862.0,3264400.3,48.0,5.899999999999977,1.4182692307692253,-0.024090580582997526,68008.33958333333,415.21245230221314 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SAGAR,Sagar Distillery Limited,1760.0,1760.0,1685.5,,1690.0,1733.0,-43.0,,6081.0,10426808.5,136.0,74.5,4.232954545454545,-2.4812463935372184,76667.70955882352,1714.65359315902 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SAGF,Sanima Growth Fund,10.2,10.5,10.2,,10.5,10.4,0.09999999999999964,,11700.0,122339.0,6.0,0.3000000000000007,2.9411764705882426,0.9615384615384581,20389.833333333332,10.456324786324787 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SAHAS,Sahas Urja Limited,670.0,670.0,655.0,,657.5,664.0,-6.5,,71859.0,47488239.7,447.0,15.0,2.2388059701492535,-0.9789156626506025,106237.67270693513,660.8530552888295 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SAIL,Shreenagar Agritech Industries Limited,1156.0,1157.0,1126.2,,1135.0,1147.0,-12.0,,8936.0,10201145.6,169.0,30.799999999999955,2.6643598615916915,-1.046207497820401,60361.80828402367,1141.5785138764547 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SALICO,Sagarmatha Lumbini Insurance Co. Limited,599.9,599.9,585.0,,585.0,591.8,-6.7999999999999545,,3308.0,1937657.0,20.0,14.899999999999977,2.4837472912151988,-1.149036836769171,96882.85,585.7487908101572 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SAND2085,10% Sanima Bank Limited Debenture,1150.0,1150.0,1150.0,,1150.0,1125.0,25.0,,25.0,28750.0,1.0,0.0,0.0,2.2222222222222223,28750.0,1150.0 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SANIMA,Sanima Bank Limited,367.0,367.0,362.0,,363.9,366.0,-2.1000000000000227,,41762.0,15171756.6,160.0,5.0,1.3623978201634876,-0.5737704918032849,94823.47875,363.290948709353 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SANVI,Sanvi Energy Limited,722.1,730.0,710.0,,710.2,727.0,-16.799999999999955,,16776.0,12054024.2,224.0,20.0,2.7696994876055947,-2.310866574965606,53812.608035714286,718.5279089175011 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SAPDBL,Saptakoshi Development Bank Ltd,801.0,820.0,794.0,,797.0,799.0,-2.0,,15530.0,12432822.0,135.0,26.0,3.245942571785269,-0.2503128911138924,92094.97777777778,800.5680618158403 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SARBTM,Sarbottam Cement Limited,851.0,860.0,850.0,,854.0,852.0,2.0,,2778.0,2366128.8,38.0,10.0,1.1750881316098707,0.2347417840375587,62266.547368421045,851.7382289416846 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SBCF,Sunrise Bluechip Fund,9.63,10.0,9.63,,10.0,9.76,0.2400000000000002,,2000.0,19788.0,11.0,0.3699999999999992,3.842159916926264,2.4590163934426252,1798.909090909091,9.894 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SBD87,8.5% Sanima Debenture 2087,1110.0,1110.0,1110.0,,1110.0,1090.0,20.0,,100.0,111000.0,1.0,0.0,0.0,1.834862385321101,111000.0,1110.0 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SBI,Nepal SBI Bank Limited,404.0,407.0,390.0,,392.5,399.9,-7.399999999999977,,162648.0,63779866.5,169.0,17.0,4.207920792079208,-1.850462615653908,377395.6597633136,392.1343422605873 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SBL,Siddhartha Bank Limited,402.8,402.8,396.0,,399.9,400.9,-1.0,,59611.0,23721683.5,95.0,6.800000000000011,1.6881827209533296,-0.2494387627837366,249701.93157894738,397.9413782691114 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SBLD2091,7.25% SBL Debenture 2091,1070.0,1070.0,1070.0,,1070.0,1055.1,14.900000000000091,,25.0,26750.0,1.0,0.0,0.0,1.4121884181594249,26750.0,1070.0 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SBLD89,10.75% SBL Debenture 2089,1330.0,1330.0,1330.0,,1330.0,1320.0,10.0,,20.0,26600.0,1.0,0.0,0.0,0.7575757575757576,26600.0,1330.0 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SCB,Standard Chartered Bank Limited,653.5,659.9,642.0,,654.0,653.5,0.5,,1711.0,1116784.1,47.0,17.899999999999977,2.7390971690895145,0.07651109410864575,23761.363829787235,652.7084161309176 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SCBD,10.30% Standard Chartered Bank Limited Debenture,1130.0,1143.3,1110.0,,1143.3,1130.0,13.299999999999955,,175.0,196415.0,3.0,33.299999999999955,2.9469026548672526,1.176991150442474,65471.666666666664,1122.3714285714286 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SDBD87,Shangri-la Development Bank Debenture 2087,1120.5,1120.5,1120.5,,1120.5,1115.0,5.5,,30.0,33615.0,1.0,0.0,0.0,0.49327354260089684,33615.0,1120.5 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SEF,Siddhartha Equity Fund,9.9,10.0,9.9,,10.0,10.0,0.0,,2000.0,19900.0,2.0,0.09999999999999964,1.0101010101010066,0.0,9950.0,9.95 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SFCL,Samriddhi Finance Company Limited,379.0,379.0,373.0,,374.0,374.9,-0.8999999999999773,,1146.0,430357.5,15.0,6.0,1.58311345646438,-0.24006401707121292,28690.5,375.53010471204186 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SFEF,Sunrise Focused Equity Fund,10.0,10.27,10.0,,10.27,10.15,0.11999999999999922,,11137.0,114200.62,11.0,0.2699999999999996,2.6999999999999957,1.182266009852209,10381.874545454544,10.254163598814761 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SFMF,Sunrise First Mutual Fund,10.1,10.1,10.1,,10.1,10.2,-0.09999999999999964,,100.0,1010.0,1.0,0.0,0.0,-0.9803921568627416,1010.0,10.1 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SGHC,Swet-Ganga Hydropower & Construction Limited ,367.0,373.0,365.0,,366.0,367.0,-1.0,,10453.0,3836019.4,75.0,8.0,2.17983651226158,-0.2724795640326975,51146.92533333333,366.97784368123985 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SGIC,Sanima GIC Insurance Limited,437.0,470.0,437.0,,459.1,460.0,-0.8999999999999773,,2403.0,1086589.4,45.0,33.0,7.551487414187644,-0.19565217391303855,24146.43111111111,452.1803578859758 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SHEL,Singati Hydro Energy Limited,317.0,322.8,314.0,,314.3,317.0,-2.6999999999999886,,40265.0,12707075.2,163.0,8.800000000000011,2.7760252365930635,-0.851735015772867,77957.51656441718,315.58612194213333 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SHINE,Shine Resunga Development Bank Ltd.,411.0,414.8,411.0,,413.0,411.7,1.3000000000000114,,4463.0,1840800.9,35.0,3.8000000000000114,0.924574209245745,0.31576390575662167,52594.311428571425,412.45818955859284 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SHIVM,SHIVAM CEMENTS LTD,708.0,708.0,681.0,,683.0,688.0,-5.0,,74228.0,50914676.2,413.0,27.0,3.8135593220338984,-0.7267441860465116,123280.08765133172,685.9227811607481 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SHL,Soaltee Hotel Limited,503.0,509.9,500.0,,503.3,505.0,-1.6999999999999886,,4062.0,2034216.0,22.0,9.899999999999977,1.968190854870771,-0.3366336633663344,92464.36363636363,500.7917282127031 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1449.1,1449.1,1441.6,,1441.6,1473.0,-31.40000000000009,,30.0,43397.0,3.0,7.5,0.5175626250776344,-2.131704005431099,14465.666666666666,1446.5666666666666 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SHPC,Sanima Mai Hydropower Ltd.,525.0,525.0,515.0,,515.3,520.2,-4.900000000000091,,47582.0,24673851.6,90.0,10.0,1.9047619047619049,-0.9419454056132431,274153.9066666667,518.5543188600732 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SICL,Shikhar Insurance Co. Ltd.,607.0,616.9,607.0,,613.1,615.5,-2.3999999999999773,,2495.0,1533623.3,25.0,9.899999999999977,1.6309719934102105,-0.3899268887083635,61344.932,614.6786773547094 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SIFC,Shree Investment Finance Co. Ltd.,526.1,544.6,526.1,,541.0,541.0,0.0,,3383.0,1813666.2,25.0,18.5,3.5164417411138564,0.0,72546.648,536.1117942654448 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SIGS3,Siddhartha Investment Growth Scheme 3,10.85,10.85,10.76,,10.76,10.85,-0.08999999999999986,,200.0,2161.0,2.0,0.08999999999999986,0.8294930875576024,-0.8294930875576024,1080.5,10.805 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SIKLES,Sikles Hydropower Limited,595.0,600.0,591.5,,594.0,594.4,-0.39999999999997726,,3804.0,2267551.0,42.0,8.5,1.4285714285714286,-0.06729475100941744,53989.30952380953,596.0964773922187 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SINDU,Sindhu Bikash Bank Ltd,715.0,726.0,715.0,,719.0,718.0,1.0,,5347.0,3834993.4,65.0,11.0,1.5384615384615385,0.1392757660167131,58999.89846153846,717.223377594913 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SIPD,Shikhar power Development Limited,824.0,824.0,790.2,,801.5,815.0,-13.5,,12034.0,9708911.0,544.0,33.799999999999955,4.10194174757281,-1.6564417177914113,17847.26286764706,806.7900116337045 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,297.0,309.0,297.0,,307.8,303.9,3.900000000000034,,5955.0,1803064.2,51.0,12.0,4.040404040404041,1.2833168805528248,35354.2,302.7815617128463 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SJLIC,SuryaJyoti Life Insurance Company Limited,432.1,434.0,432.1,,432.7,440.0,-7.300000000000011,,2262.0,978736.2,58.0,1.8999999999999773,0.43971302939133927,-1.6590909090909118,16874.762068965516,432.6862068965517 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,772.0,772.0,764.0,,769.0,769.0,0.0,,2573.0,1972040.8,52.0,8.0,1.0362694300518136,0.0,37923.86153846154,766.4363777691411 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SKHEL,Suryakunda Hydro Electric Limited,1275.0,1300.0,1256.1,,1270.0,1293.0,-23.0,,3788.0,4839153.1,93.0,43.90000000000009,3.443137254901968,-1.7788089713843775,52033.904301075265,1277.4955385427666 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SKHL,Super Khudi Hydropower Limited,904.0,914.5,893.0,,897.1,904.0,-6.899999999999977,,19228.0,17382221.6,355.0,21.5,2.3783185840707963,-0.7632743362831833,48964.00450704226,904.005700020803 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,822.0,823.0,815.0,,816.0,820.0,-4.0,,4181.0,3419515.5,42.0,8.0,0.9732360097323601,-0.4878048780487805,81417.03571428571,817.8702463525473 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1208.0,1208.0,1208.0,,1208.0,1209.0,-1.0,,10.0,12080.0,1.0,0.0,0.0,-0.0827129859387924,12080.0,1208.0 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SLCF,Sanima Large Cap Fund,9.84,10.13,9.84,,10.13,9.95,0.1800000000000015,,9000.0,90657.5,10.0,0.2900000000000009,2.947154471544725,1.8090452261306684,9065.75,10.073055555555555 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,765.0,773.7,765.0,,766.3,765.0,1.2999999999999545,,840.0,646069.7,23.0,8.700000000000045,1.1372549019607903,0.16993464052286988,28089.986956521738,769.1305952380952 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SMB,Support Microfinance Bittiya Sanstha Ltd.,1752.0,1757.0,1750.0,,1757.0,1752.0,5.0,,675.0,1184453.0,12.0,7.0,0.3995433789954338,0.28538812785388123,98704.41666666667,1754.7451851851852 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1521.0,1570.0,1520.0,,1570.0,1515.2,54.799999999999955,,78.0,119926.4,7.0,50.0,3.2873109796186717,3.6166842661034817,17132.342857142856,1537.5179487179487 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SMH,Super Mai Hydropower Limited,599.0,604.0,586.0,,587.1,597.5,-10.399999999999977,,2199.0,1293035.5,30.0,18.0,3.005008347245409,-1.7405857740585735,43101.183333333334,588.0106866757617 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SMHL,Super Madi Hydropower Limited,501.6,503.0,494.4,,496.0,501.3,-5.300000000000011,,50152.0,24908878.8,167.0,8.600000000000023,1.714513556618824,-1.0572511470177561,149154.9628742515,496.6677061732334 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SMJC,Sagarmatha Jalabidhyut Company Limited,464.4,491.0,464.4,,474.0,488.8,-14.800000000000011,,24148.0,11649232.4,129.0,26.600000000000023,5.727820844099919,-3.0278232405892003,90304.12713178295,482.4098227596489 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,830.2,840.0,830.2,,840.0,842.0,-2.0,,455.0,380293.1,12.0,9.799999999999955,1.1804384485666048,-0.23752969121140144,31691.091666666664,835.809010989011 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SNLI,Sun Nepal Life Insurance Company Limited,449.0,453.0,448.0,,448.0,449.0,-1.0,,4813.0,2157913.0,114.0,5.0,1.1135857461024499,-0.22271714922048996,18929.06140350877,448.3509245792645 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SOHL,Solu Hydropower Limited,695.0,698.0,682.2,,686.0,691.0,-5.0,,47425.0,32711076.8,878.0,15.799999999999955,2.273381294964022,-0.723589001447178,37256.35170842825,689.7433168160253 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SONA,Sonapur Minerals And Oil Limited,446.0,458.9,446.0,,450.0,452.0,-2.0,,35143.0,15835187.6,171.0,12.899999999999977,2.892376681614345,-0.4424778761061947,92603.43625730994,450.5929374270836 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SPC,Samling Power Company Limited,454.1,462.5,454.1,,458.0,456.0,2.0,,974.0,445901.5,10.0,8.399999999999977,1.849812816560224,0.43859649122807015,44590.15,457.8044147843942 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SPDL,Synergy Power Development Ltd.,429.9,429.9,405.0,,405.6,409.5,-3.8999999999999773,,74477.0,30435467.0,117.0,24.899999999999977,5.792044661549192,-0.9523809523809468,260132.1965811966,408.6559206197887 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SPHL,Sayapatri Hydropower Limited,492.0,568.0,492.0,,515.0,517.0,-2.0,,4307.0,2214573.0,30.0,76.0,15.447154471544716,-0.3868471953578337,73819.1,514.1799396331553 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SPIL,Siddhartha Premier Insurance Limited,701.0,706.0,700.0,,700.0,706.0,-6.0,,6037.0,4233213.3,26.0,6.0,0.8559201141226819,-0.84985835694051,162815.89615384614,701.2114129534536 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SPL,Shuvam Power Limited,699.0,701.9,690.1,,693.0,706.0,-13.0,,860.0,596127.0,21.0,11.799999999999955,1.6881258941344714,-1.8413597733711047,28387.0,693.1709302325581 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SRLI,Sanima Reliance Life Insurance Limited,389.5,392.0,389.5,,390.2,391.9,-1.6999999999999886,,7637.0,2984150.4,97.0,2.5,0.6418485237483954,-0.4337841286042329,30764.437113402062,390.7490375802016 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SSHL,Shiva Shree Hydropower Ltd,219.8,219.9,215.0,,217.5,217.2,0.30000000000001137,,72442.0,15741647.3,237.0,4.900000000000006,2.2292993630573275,0.13812154696133122,66420.45274261603,217.30000966290274 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,STC,Salt Trading Corporation,5904.0,5930.0,5892.0,,5917.0,5960.0,-43.0,,691.0,4078312.3,18.0,38.0,0.6436314363143631,-0.7214765100671141,226572.90555555554,5902.043849493488 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2401.0,2401.0,2355.1,,2356.1,2399.9,-43.80000000000018,,210.0,500204.0,12.0,45.90000000000009,1.9117034568929652,-1.825076044835209,41683.666666666664,2381.9238095238097 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,745.0,749.0,730.1,,740.0,745.0,-5.0,,3198.0,2352866.8,30.0,18.899999999999977,2.5369127516778494,-0.6711409395973155,78428.89333333333,735.7307066916823 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,660.0,660.0,660.0,,660.0,667.0,-7.0,,21.0,13860.0,2.0,0.0,0.0,-1.0494752623688157,6930.0,660.0 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,SYPNL,SY Panel Nepal Limited,1500.0,1533.0,1489.0,,1490.0,1508.0,-18.0,,26336.0,39536268.7,395.0,44.0,2.933333333333333,-1.1936339522546418,100091.81949367089,1501.2252695929528 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,TAMOR,Sanima Middle Tamor Hydropower Limited,451.1,456.8,450.0,,450.0,455.0,-5.0,,39026.0,17617672.0,160.0,6.800000000000011,1.5074262912879652,-1.098901098901099,110110.45,451.43422333828727 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,TPC,Terhathum Power Company Limited,382.0,385.0,375.0,,378.0,381.0,-3.0,,35748.0,13557820.2,176.0,10.0,2.6178010471204187,-0.7874015748031495,77033.06931818182,379.26094326955354 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,TRH,Taragaon Regency Hotel Limited,780.0,780.0,752.0,,752.0,770.0,-18.0,,241.0,184032.0,6.0,28.0,3.5897435897435894,-2.3376623376623376,30672.0,763.6182572614108 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,TSHL,Three Star Hydropower Limited,550.0,578.0,540.0,,559.0,549.0,10.0,,3039.0,1684866.5,47.0,38.0,6.909090909090909,1.8214936247723135,35848.22340425532,554.4147745969069 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,TTL,Trade Tower Limited,840.0,845.0,820.5,,828.9,831.0,-2.1000000000000227,,14319.0,11879392.4,248.0,24.5,2.9166666666666665,-0.2527075812274395,47900.77580645162,829.6244430476988 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,TVCL,Trishuli Jal Vidhyut Company Limited ,532.0,532.0,510.5,,529.9,530.4,-0.5,,3425.0,1788383.0,30.0,21.5,4.041353383458646,-0.0942684766214178,59612.76666666667,522.1556204379563 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,UAIL,United Ajod Insurance Limited,425.3,444.0,425.3,,444.0,445.8,-1.8000000000000114,,13668.0,6001694.0,72.0,18.69999999999999,4.396896308488123,-0.4037685060565301,83356.86111111111,439.1055019022534 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,UHEWA,Upper Hewakhola Hydropower Company Limited,570.0,584.0,570.0,,578.0,585.0,-7.0,,1584.0,913430.1,27.0,14.0,2.456140350877193,-1.1965811965811968,33830.74444444444,576.6604166666666 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2850.0,3113.0,2811.0,,2830.0,2912.0,-82.0,,692.0,1972498.6,23.0,302.0,10.596491228070175,-2.815934065934066,85760.80869565217,2850.4315028901738 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,ULHC,Upper Lohore Khola Hydropower Company Limited,533.2,533.2,477.1,,477.1,561.2,-84.10000000000002,,72754.0,35180478.1,458.0,56.10000000000002,10.521380345086275,-14.985744832501785,76813.27096069869,483.553867828573 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,UMHL,United Modi Hydropower Ltd.,580.0,592.2,564.1,,565.0,564.0,1.0,,40416.0,23381136.8,121.0,28.100000000000023,4.8448275862069,0.1773049645390071,193232.5355371901,578.5118962787016 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,UMRH,United IDI Mardi RB Hydropower Limited.,534.6,543.0,534.6,,538.0,543.0,-5.0,,1678.0,904489.1,23.0,8.399999999999977,1.5712682379349001,-0.9208103130755065,39325.61304347826,539.0280691299165 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,UNHPL,Union Hydropower Limited,456.7,456.7,427.1,,430.0,435.0,-5.0,,22220.0,9571284.9,148.0,29.599999999999966,6.481278738778185,-1.1494252873563218,64670.84391891892,430.750895589559 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1425.0,1425.0,1393.0,,1400.0,1425.0,-25.0,,603.0,843195.0,13.0,32.0,2.245614035087719,-1.7543859649122806,64861.153846153844,1398.3333333333333 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,UPCL,UNIVERSAL POWER COMPANY LTD,389.0,389.0,368.0,,368.3,370.5,-2.1999999999999886,,26954.0,9992195.1,111.0,21.0,5.3984575835475574,-0.5937921727395381,90019.77567567567,370.71288491504043 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,UPPER,Upper Tamakoshi Hydropower Ltd,207.1,208.0,204.2,,205.4,207.0,-1.5999999999999943,,57914.0,11922378.9,263.0,3.8000000000000114,1.8348623853211066,-0.772946859903379,45332.2391634981,205.86350277998412 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,USHEC,Upper Solu Hydro Electric Company Limited,505.0,505.0,497.1,,500.4,505.1,-4.7000000000000455,,6340.0,3182888.0,44.0,7.899999999999977,1.5643564356435598,-0.9305088101366157,72338.36363636363,502.0328075709779 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,USHL,Upper Syange Hydropower Limited,630.0,630.0,617.0,,620.5,630.0,-9.5,,838.0,522070.0,19.0,13.0,2.0634920634920633,-1.507936507936508,27477.36842105263,622.9952267303103 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1231.0,1249.0,1231.0,,1240.0,1244.0,-4.0,,357.0,443368.4,11.0,18.0,1.462225832656377,-0.3215434083601286,40306.218181818185,1241.9282913165266 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,680.0,686.0,680.0,,686.0,683.2,2.7999999999999545,,1500.0,1023503.0,72.0,6.0,0.8823529411764706,0.40983606557376384,14215.319444444445,682.3353333333333 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,VLUCL,Vision Lumbini Urja Company Limited ,502.5,510.0,491.2,,493.3,502.5,-9.199999999999989,,1247.0,619382.0,30.0,18.80000000000001,3.7412935323383105,-1.8308457711442763,20646.066666666666,496.69767441860466 +2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1484.0,1499.0,1484.0,,1499.0,1460.0,39.0,,70.0,104430.0,4.0,15.0,1.0107816711590296,2.671232876712329,26107.5,1491.857142857143 From 66df60475eeee2fdb41bca7fbefb7b135efa172d Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Thu, 21 May 2026 08:45:28 +0000 Subject: [PATCH 8/9] Update market data (2026-05-21 14:30:18 NPT) [run:26215503554-1] --- .../2026/05/market_summary_2026-05-21.csv | 1 + data/nepse/2026/05/today_price_2026-05-21.csv | 342 ++++++++++++++++++ 2 files changed, 343 insertions(+) diff --git a/data/nepse/2026/05/market_summary_2026-05-21.csv b/data/nepse/2026/05/market_summary_2026-05-21.csv index b5ee63a..f6b9189 100644 --- a/data/nepse/2026/05/market_summary_2026-05-21.csv +++ b/data/nepse/2026/05/market_summary_2026-05-21.csv @@ -6,3 +6,4 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-05-21T07:15:26+00:00,2026-05-21T13:00:26+05:45,2026-05-21,13:00:26,1779347726,3,7,13,OPEN,,,,,,,,,, 2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,OPEN,,,,,,,,,, 2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,OPEN,,,,,,,,,, +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,OPEN,,,,,,,,,, diff --git a/data/nepse/2026/05/today_price_2026-05-21.csv b/data/nepse/2026/05/today_price_2026-05-21.csv index d8bb8ca..ee41608 100644 --- a/data/nepse/2026/05/today_price_2026-05-21.csv +++ b/data/nepse/2026/05/today_price_2026-05-21.csv @@ -1908,3 +1908,345 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,680.0,686.0,680.0,,686.0,683.2,2.7999999999999545,,1500.0,1023503.0,72.0,6.0,0.8823529411764706,0.40983606557376384,14215.319444444445,682.3353333333333 2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,VLUCL,Vision Lumbini Urja Company Limited ,502.5,510.0,491.2,,493.3,502.5,-9.199999999999989,,1247.0,619382.0,30.0,18.80000000000001,3.7412935323383105,-1.8308457711442763,20646.066666666666,496.69767441860466 2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,nepse_official,OPEN,2026-05-21,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1484.0,1499.0,1484.0,,1499.0,1460.0,39.0,,70.0,104430.0,4.0,15.0,1.0107816711590296,2.671232876712329,26107.5,1491.857142857143 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,950.0,968.9,950.0,,951.0,956.0,-5.0,,642.0,610977.9,14.0,18.899999999999977,1.9894736842105238,-0.5230125523012552,43641.27857142857,951.6789719626169 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,ADBL,Agricultural Development Bank Limited,314.0,314.0,310.3,,313.0,313.8,-0.8000000000000114,,7376.0,2303402.8,63.0,3.6999999999999886,1.1783439490445824,-0.2549394518801821,36561.9492063492,312.2834598698481 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,AHL,Asian Hydropower Limited,496.0,520.0,496.0,,505.4,503.0,2.3999999999999773,,8111.0,4067268.7,77.0,24.0,4.838709677419355,0.4771371769383652,52821.67142857143,501.450955492541 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,AHPC,Arun Valley Hydropower Development Co. Ltd.,284.6,284.8,280.0,,280.5,282.0,-1.5,,52047.0,14652825.0,121.0,4.800000000000011,1.6865776528461038,-0.5319148936170213,121097.72727272728,281.5306357715142 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,387.3,387.3,365.0,,372.0,368.9,3.1000000000000227,,361914.0,133243744.5,470.0,22.30000000000001,5.75781048282985,0.8403361344537877,283497.32872340427,368.1641066662246 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,AKPL,Arun Kabeli Power Ltd.,258.4,274.0,258.4,,270.3,272.0,-1.6999999999999886,,49108.0,13309754.5,180.0,15.600000000000023,6.037151702786387,-0.6249999999999958,73943.08055555556,271.0302700171052 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1090.0,1122.0,1090.0,,1109.0,1114.4,-5.400000000000091,,1991.0,2187297.5,40.0,32.0,2.9357798165137616,-0.48456568557071883,54682.4375,1098.5924158714215 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,ALICL,Asian Life Insurance Co. Limited,455.0,455.0,451.2,,451.2,454.5,-3.3000000000000114,,6025.0,2729754.9,60.0,3.8000000000000114,0.8351648351648376,-0.7260726072607286,45495.915,453.0713526970954 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,6352.3,6352.3,5835.1,,5840.0,6049.9,-209.89999999999964,,175.0,1035907.0,12.0,517.1999999999998,8.141932843222136,-3.469478834360893,86325.58333333333,5919.4685714285715 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,API,Api Power Company Ltd.,355.0,360.0,350.0,,353.0,355.0,-2.0,,185575.0,65544648.2,575.0,10.0,2.8169014084507045,-0.5633802816901409,113990.69252173914,353.1976192913916 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1150.0,1154.0,1130.2,,1136.0,1150.0,-14.0,,5601.0,6389163.0,56.0,23.799999999999955,2.0695652173913004,-1.2173913043478262,114092.19642857143,1140.718264595608 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,BANDIPUR,Bandipur Cablecar and Tourism Limited,860.0,876.4,849.0,,857.4,849.0,8.399999999999977,,94896.0,81797384.6,1322.0,27.399999999999977,3.1860465116279046,0.9893992932862163,61873.967170953096,861.9687299780812 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,BARUN,Barun Hydropower Co. Ltd.,353.9,353.9,347.3,,348.0,349.6,-1.6000000000000227,,22538.0,7878249.1,103.0,6.599999999999966,1.8649335970613072,-0.4576659038901667,76487.85533980583,349.5540464992457 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,BBC,Bishal Bazar Company Limited,4850.0,4949.0,4765.5,,4770.0,4820.0,-50.0,,131.0,632251.0,13.0,183.5,3.783505154639175,-1.0373443983402488,48634.692307692305,4826.343511450382 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,BEDC,Bhugol Energy Development Company Limited,375.5,377.0,367.4,,367.4,375.0,-7.600000000000023,,17420.0,6470089.7,128.0,9.600000000000023,2.556591211717716,-2.0266666666666726,50547.57578125,371.417319173364 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,BFC,Best Finance Company Ltd.,458.0,465.5,455.2,,456.0,458.0,-2.0,,3988.0,1821694.0,29.0,10.300000000000011,2.248908296943234,-0.43668122270742354,62817.03448275862,456.7938816449348 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,BGWT,Bhagawati Hydropower Development Company Limited,642.0,663.0,642.0,,648.1,656.8,-8.699999999999932,,527.0,342497.1,22.0,21.0,3.2710280373831773,-1.324604141291098,15568.05,649.8996204933586 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,BHCL,Bikash Hydropower Company Limited,547.0,558.9,535.0,,535.3,547.0,-11.700000000000045,,24149.0,13025959.8,307.0,23.899999999999977,4.3692870201096845,-2.1389396709323667,42429.83648208469,539.3995527765126 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,BHDC,Bindhyabasini Hydropower Development Company Limited,470.0,473.8,462.2,,463.3,467.0,-3.6999999999999886,,2992.0,1388957.4,49.0,11.600000000000023,2.4680851063829836,-0.7922912205567426,28346.0693877551,464.22372994652403 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,BHL,Balephi Hydropower Limited,238.0,238.0,223.0,,224.5,226.8,-2.3000000000000114,,45538.0,10267800.7,228.0,15.0,6.302521008403361,-1.0141093474426857,45034.21359649122,225.47763845579513 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,BHPL,Barahi Hydropower Public Limited,561.7,561.7,522.0,,525.0,535.0,-10.0,,4826.0,2570944.5,29.0,39.700000000000045,7.0678298023856225,-1.8691588785046727,88653.25862068965,532.7278284293411 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,BJHL,Bhujung Hydropower Limited,955.0,956.0,930.0,,930.0,940.0,-10.0,,4099.0,3845402.0,145.0,26.0,2.7225130890052354,-1.0638297872340425,26520.013793103448,938.131739448646 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,331.0,334.9,328.1,,334.0,332.0,2.0,,1985.0,659509.5,21.0,6.7999999999999545,2.0543806646525544,0.6024096385542169,31405.214285714286,332.2465994962217 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,BNL,Bottlers Nepal (Balaju) Limited,14387.1,14387.1,14387.1,,14387.1,13968.1,419.0,,10.0,143871.0,1.0,0.0,0.0,2.999692155697625,143871.0,14387.1 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,BPCL,Butwal Power Company Limited,740.2,740.2,690.1,,690.1,705.0,-14.899999999999977,,70279.0,49218817.6,170.0,50.10000000000002,6.768440961902192,-2.1134751773049616,289522.4564705882,700.3346319668749 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,BUNGAL,Bungal Hydro Limited,682.8,717.0,661.0,,680.9,682.8,-1.8999999999999773,,156553.0,107072336.8,1322.0,56.0,8.201523140011718,-0.27826596367896567,80992.69046898639,683.9366655381883 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,920.0,924.0,916.0,,919.4,918.0,1.3999999999999773,,6515.0,5979520.7,91.0,8.0,0.8695652173913043,0.1525054466230912,65709.01868131869,917.8082425172679 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,CBLD88,Civil Bank Debenture 2088,1185.0,1185.0,1185.0,,1185.0,1182.3,2.7000000000000455,,25.0,29625.0,1.0,0.0,0.0,0.22836843440751461,29625.0,1185.0 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,CFCL,Central Finance Co. Ltd.,526.9,526.9,496.0,,498.0,501.9,-3.8999999999999773,,2231.0,1111796.9,25.0,30.899999999999977,5.864490415638637,-0.7770472205618604,44471.876,498.3401613626176 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,CGH,Chandragiri Hills Limited,796.0,808.0,796.0,,798.1,803.8,-5.699999999999932,,7212.0,5770708.0,59.0,12.0,1.507537688442211,-0.7091316247822758,97808.61016949153,800.1536328341653 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,CHCL,Chilime Hydropower Company Limited,480.0,482.0,476.0,,480.0,480.0,0.0,,11498.0,5503334.5,97.0,6.0,1.25,0.0,56735.407216494845,478.6340667942251 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,CHDC,CEDB Holdings Limited,2299.9,2299.9,2280.0,,2280.0,2285.9,-5.900000000000091,,4415.0,10095046.5,81.0,19.90000000000009,0.8652550110874424,-0.25810402904764385,124630.20370370371,2286.5337485843716 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,CHL,Chhyangdi Hydropower Ltd.,292.0,295.0,289.0,,291.0,292.9,-1.8999999999999773,,16892.0,4941948.5,64.0,6.0,2.054794520547945,-0.6486855582109858,77217.9453125,292.56147880653566 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,CIT,Citizen Investment Trust,1770.0,1774.0,1755.0,,1763.0,1770.0,-7.0,,1374.0,2423760.4,56.0,19.0,1.0734463276836157,-0.39548022598870053,43281.43571428571,1764.0177583697234 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,CITY,City Hotel Limited,409.1,409.1,366.0,,375.0,389.7,-14.699999999999989,,131958.0,49374076.5,627.0,43.10000000000002,10.535321437301398,-3.7721324095458018,78746.53349282297,374.1650866184695 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,CKHL,Chirkhwa Hydropower Limited ,655.0,663.1,655.0,,662.2,670.0,-7.7999999999999545,,1565.0,1037497.0,13.0,8.100000000000023,1.2366412213740492,-1.164179104477605,79807.46153846153,662.9373801916933 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,CLI,Citizen Life Insurance Company Limited,452.2,456.0,452.2,,453.4,454.5,-1.1000000000000227,,3046.0,1383086.6,119.0,3.8000000000000114,0.8403361344537841,-0.24202420242024703,11622.576470588236,454.0665134602758 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,CMF2,CITIZENS MUTUAL FUND 2,9.72,9.8,9.72,,9.8,9.96,-0.16000000000000014,,1950.0,18962.0,2.0,0.08000000000000007,0.8230452674897125,-1.6064257028112463,9481.0,9.724102564102564 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,CORBL,Corporate Development Bank Limited,1897.0,2091.9,1897.0,,1990.0,1995.0,-5.0,,15271.0,31099607.7,222.0,194.9000000000001,10.274117026884559,-0.2506265664160401,140088.32297297296,2036.5141575535329 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,CREST,Crest Micro Life Insurance Limited,1150.0,1179.0,1141.0,,1145.0,1149.9,-4.900000000000091,,4335.0,4986563.7,78.0,38.0,3.304347826086956,-0.4261240107835543,63930.303846153845,1150.303044982699 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,CSY,Citizens Santulit Yojana,9.06,9.3,9.06,,9.3,9.3,0.0,,14000.0,129701.0,23.0,0.2400000000000002,2.6490066225165583,0.0,5639.173913043478,9.264357142857143 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1491.0,1514.9,1451.0,,1470.0,1491.9,-21.90000000000009,,352.0,519141.9,22.0,63.90000000000009,4.285714285714292,-1.4679268047456324,23597.359090909093,1474.8349431818183 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,CZBIL,Citizens Bank International Limited,195.2,211.9,195.2,,204.9,205.4,-0.5,,10792.0,2214334.6,92.0,16.700000000000017,8.555327868852467,-0.243427458617332,24068.854347826087,205.18296886582655 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,860.0,860.0,846.0,,849.0,860.0,-11.0,,1699.0,1440089.3,24.0,14.0,1.627906976744186,-1.2790697674418605,60003.72083333333,847.6099470276633 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,DHEL,Daramkhola Hydro Energy Limited,641.0,648.9,625.2,,626.4,642.9,-16.5,,17840.0,11255110.4,260.0,23.699999999999932,3.6973478939157456,-2.5664955669622027,43288.88615384616,630.8918385650225 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,DHPL,Dibyashwori Hydropower Ltd.,303.5,303.5,295.2,,295.6,303.8,-8.199999999999989,,1898.0,561028.2,15.0,8.300000000000011,2.734761120263595,-2.699144173798548,37401.88,295.58914646996834 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1270.1,1270.1,1265.5,,1265.5,1270.1,-4.599999999999909,,170.0,214701.5,9.0,4.599999999999909,0.36217620659789856,-0.36217620659789856,23855.722222222223,1262.95 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,DOLTI,Dolti Power Company Limited,331.0,361.0,331.0,,349.1,348.0,1.1000000000000227,,34418.0,12124521.1,225.0,30.0,9.06344410876133,0.31609195402299506,53886.760444444444,352.2726799930269 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,DORDI,Dordi Khola Jal Bidyut Company Limited,278.0,278.0,274.2,,276.0,278.0,-2.0,,18988.0,5229467.1,97.0,3.8000000000000114,1.366906474820148,-0.7194244604316548,53912.031958762884,275.40905308615964 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,EBL,Everest Bank Limited,708.0,713.0,706.0,,706.2,707.1,-0.8999999999999773,,13719.0,9705741.3,125.0,7.0,0.9887005649717515,-0.12728044123885973,77645.93040000001,707.4671113054887 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,EBLD85,10.50% Everest Bank Limited Debenture 2085,1170.0,1205.0,1170.0,,1200.0,1155.0,45.0,,554.0,660117.0,10.0,35.0,2.9914529914529915,3.896103896103896,66011.7,1191.5469314079423 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,EBLD86,Everest Bank Limited,1080.0,1082.0,1080.0,,1082.0,1080.0,2.0,,55.0,59455.5,3.0,2.0,0.1851851851851852,0.1851851851851852,19818.5,1081.009090909091 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,EBLEB89,"Everest Bank Limited Energy Bond, 2089",1080.0,1080.0,1080.0,,1080.0,1085.0,-5.0,,35.0,37800.0,3.0,0.0,0.0,-0.4608294930875576,12600.0,1080.0 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,EDBL,Excel Development Bank Ltd.,582.0,588.0,576.2,,576.2,582.0,-5.7999999999999545,,5785.0,3371206.0,26.0,11.799999999999955,2.0274914089347,-0.9965635738831536,129661.76923076923,582.7495246326707 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,EHPL,Eastern Hydropower Limited,375.0,397.7,375.0,,390.0,392.9,-2.8999999999999773,,8552.0,3339270.8,83.0,22.69999999999999,6.05333333333333,-0.7381012980402081,40232.17831325301,390.4666510757717 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,ENL,Emerging Nepal Limited,939.0,939.0,885.0,,885.0,895.0,-10.0,,330.0,294568.0,9.0,54.0,5.7507987220447285,-1.1173184357541899,32729.777777777777,892.630303030303 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,807.0,807.0,779.9,,785.0,804.0,-19.0,,77995.0,60976501.6,313.0,27.100000000000023,3.3581164807930635,-2.36318407960199,194813.10415335462,781.8001359061478 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,1064.0,1069.9,1046.0,,1047.0,1053.0,-6.0,,2127.0,2230848.9,31.0,23.90000000000009,2.246240601503768,-0.5698005698005698,71962.86774193548,1048.8241184767278 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,GBBD85,"Garima Debenture, 2085",1100.0,1100.0,1100.0,,1100.0,1107.18,-7.180000000000064,,200.0,220000.0,2.0,0.0,0.0,-0.6484943730920052,110000.0,1100.0 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,GBBL,Garima Bikas Bank Limited,434.0,434.0,420.0,,420.0,422.0,-2.0,,9541.0,4016202.5,72.0,14.0,3.225806451612903,-0.47393364928909953,55780.59027777778,420.94146315899803 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,GBILD86/87,Global IME Bank Limited Debenture 2086/87,1113.0,1114.0,1113.0,,1114.0,1085.0,29.0,,75.0,83500.0,2.0,1.0,0.08984725965858043,2.672811059907834,41750.0,1113.3333333333333 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,GBIME,Global IME Bank Limited,240.0,240.8,235.2,,235.2,237.3,-2.1000000000000227,,40825.0,9635945.0,196.0,5.600000000000023,2.333333333333343,-0.8849557522123989,49162.98469387755,236.03049601959583 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,GBIMESY2,Global IME Sammunat Yojana -2,9.6,9.69,9.4,,9.55,9.6,-0.049999999999998934,,2150.0,20632.5,9.0,0.28999999999999915,3.0208333333333246,-0.5208333333333223,2292.5,9.596511627906978 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,791.0,791.0,767.5,,768.0,777.0,-9.0,,1726.0,1329210.0,30.0,23.5,2.970922882427307,-1.1583011583011582,44307.0,770.1100811123986 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,GCIL,Ghorahi Cement Industry Limited,419.4,425.0,415.1,,417.0,422.9,-5.899999999999977,,6192.0,2593412.8,95.0,9.899999999999977,2.360515021459222,-1.395128872073771,27299.082105263155,418.8328165374677 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,GFCL,Goodwill Finance Limited,644.5,644.5,627.0,,627.1,628.0,-0.8999999999999773,,2619.0,1646372.5,30.0,17.5,2.7152831652443754,-0.14331210191082439,54879.083333333336,628.6263841160749 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,GHL,Ghalemdi Hydro Limited,243.0,243.5,236.6,,237.5,241.0,-3.5,,26637.0,6366565.8,93.0,6.900000000000006,2.8395061728395086,-1.4522821576763485,68457.69677419355,239.012118481811 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,GIBF1,Global IME Balanced Fund-1,10.6,10.93,10.6,,10.93,10.77,0.16000000000000014,,1000.0,10834.0,6.0,0.33000000000000007,3.113207547169812,1.4856081708449411,1805.6666666666667,10.834 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1096.1,1120.0,1096.0,,1112.0,1115.0,-3.0,,550.0,607870.0,17.0,24.0,2.189581242587355,-0.26905829596412556,35757.05882352941,1105.2181818181818 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1780.5,1780.5,1761.6,,1771.0,1780.5,-9.5,,37.0,65222.5,7.0,18.90000000000009,1.0614995787700134,-0.5335579893288402,9317.5,1762.7702702702702 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,GLH,GreenLife Hydropower Limited,271.0,273.7,268.0,,269.9,271.0,-1.1000000000000227,,10431.0,2814632.4,78.0,5.699999999999989,2.103321033210328,-0.4059040590405988,36085.03076923077,269.8334196146103 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1292.0,1319.9,1277.0,,1277.0,1323.9,-46.90000000000009,,1169.0,1501591.0,23.0,42.90000000000009,3.3204334365325145,-3.542563637736996,65286.565217391304,1284.508982035928 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,465.0,465.0,460.0,,460.6,464.9,-4.2999999999999545,,932.0,429418.0,12.0,5.0,1.0752688172043012,-0.9249300924929995,35784.833333333336,460.7489270386266 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,GMLI,Guardian Micro Life Insurance Limited ,1271.1,1280.0,1260.0,,1260.0,1285.0,-25.0,,548.0,693398.0,31.0,20.0,1.5734403272755881,-1.9455252918287937,22367.677419354837,1265.3248175182482 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,GRDBL,Green Development Bank Ltd.,1037.9,1164.0,1037.9,,1086.0,1084.0,2.0,,22022.0,24262558.0,227.0,126.09999999999991,12.149532710280365,0.18450184501845018,106883.5154185022,1101.7418036508946 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,GSY,Garima Samriddhi Yojana,9.62,9.9,9.62,,9.9,9.9,0.0,,1400.0,13612.0,12.0,0.28000000000000114,2.9106029106029228,0.0,1134.3333333333333,9.722857142857142 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,GUFL,Gurkhas Finance Ltd.,540.0,540.0,526.0,,532.0,533.0,-1.0,,2548.0,1349390.3,25.0,14.0,2.5925925925925926,-0.18761726078799248,53975.612,529.5880298273156 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,GVL,Green Ventures Limited,492.0,496.0,488.0,,489.1,492.5,-3.3999999999999773,,7083.0,3472115.2,104.0,8.0,1.6260162601626018,-0.690355329949234,33385.72307692308,490.20403783707474 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,H8020,Himalayan 80-20,11.72,12.0,11.72,,11.9,11.85,0.05000000000000071,,900.0,10708.0,6.0,0.27999999999999936,2.3890784982935096,0.42194092827004825,1784.6666666666667,11.897777777777778 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,HATHY,Hathway Investment Nepal Limited,814.0,814.0,795.0,,795.0,802.9,-7.899999999999977,,2394.0,1932793.5,57.0,19.0,2.334152334152334,-0.9839332419977553,33908.65789473684,807.3489974937344 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,HBL,Himalayan Bank Limited,203.6,204.8,202.5,,202.5,203.5,-1.0,,18565.0,3776176.7,448.0,2.3000000000000114,1.1296660117878248,-0.4914004914004914,8428.965848214286,203.403000269324 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,HBLD86,"Himalayan Bank Limited Bond, 2086",1185.0,1190.0,1180.0,,1180.0,1156.0,24.0,,200.0,236875.0,5.0,10.0,0.8438818565400843,2.0761245674740483,47375.0,1184.375 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,HDHPC,Himal Dolakha Hydropower Company Limited,239.4,239.4,225.0,,226.0,228.0,-2.0,,198443.0,45258103.7,605.0,14.400000000000006,6.015037593984965,-0.8771929824561403,74806.78297520662,228.0660124065853 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,HDL,Himalayan Distillery Limited,1162.0,1171.0,1160.0,,1160.0,1161.0,-1.0,,18054.0,20994756.3,230.0,11.0,0.9466437177280551,-0.08613264427217916,91281.54913043478,1162.8866899302095 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,HEI,Himalayan Everest Insurance Limited,532.0,537.0,528.0,,529.2,530.9,-1.6999999999999318,,4629.0,2450261.6,16.0,9.0,1.6917293233082706,-0.3202109625164686,153141.35,529.3284942752215 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,HFIN,Hotel Forest Inn Limited,970.0,989.0,958.0,,967.0,976.0,-9.0,,31311.0,30479626.1,760.0,31.0,3.1958762886597936,-0.9221311475409836,40104.77118421053,973.4478649675833 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,HHL,Himalayan Hydropower Limited,372.1,372.4,366.0,,366.6,373.3,-6.699999999999989,,12887.0,4763779.8,62.0,6.399999999999977,1.71996775060467,-1.7948031074203021,76835.15806451613,369.6577791572903 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,HIDCL,Hydorelectricity Investment and Development Company Ltd,272.0,274.0,269.0,,269.0,272.0,-3.0,,34247.0,9243617.9,172.0,5.0,1.8382352941176472,-1.1029411764705883,53741.96453488372,269.9102957923322 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,205.0,209.0,205.0,,206.0,207.0,-1.0,,49175.0,10148555.3,149.0,4.0,1.951219512195122,-0.4830917874396135,68111.10939597317,206.37631520081342 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,HIMSTAR,Him Star Urja Company Limited,898.0,900.0,875.0,,875.0,898.0,-23.0,,2766.0,2454551.8,62.0,25.0,2.783964365256125,-2.5612472160356345,39589.54516129032,887.4012292118582 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,894.0,894.0,880.0,,884.0,894.0,-10.0,,144.0,127111.0,7.0,14.0,1.5659955257270695,-1.1185682326621924,18158.714285714286,882.7152777777778 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,HLI,Himalayan Life Insurance Limited,341.0,342.5,338.0,,338.2,340.5,-2.3000000000000114,,11683.0,3961994.9,130.0,4.5,1.3196480938416422,-0.6754772393538947,30476.883846153847,339.12478815372765 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,HLICF,HLI Large Cap Fund,8.9,8.99,8.85,,8.85,9.04,-0.1899999999999995,,14720.0,130738.8,8.0,0.14000000000000057,1.5730337078651748,-2.1017699115044195,16342.35,8.88171195652174 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,HPPL,Himalayan Power Partner Ltd.,380.2,381.9,377.2,,378.0,381.0,-3.0,,20326.0,7705559.7,89.0,4.699999999999989,1.2361914781693815,-0.7874015748031495,86579.32247191011,379.0986765718784 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,HRL,Himalayan Reinsurance Limited,660.0,660.0,631.09,,640.0,645.0,-5.0,,32080.0,20612455.0,429.0,28.909999999999968,4.3803030303030255,-0.7751937984496124,48047.680652680654,642.5328865336659 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,HURJA,Himalaya Urja Bikas Company Limited,254.7,258.9,254.6,,257.0,257.0,0.0,,56838.0,14612507.5,138.0,4.299999999999983,1.688260698861399,0.0,105887.73550724638,257.0904588479538 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,ICFC,ICFC Finance Limited,635.0,635.0,624.5,,624.6,627.8,-3.199999999999932,,5524.0,3463709.6,24.0,10.5,1.6535433070866141,-0.5097164702134329,144321.23333333334,627.0292541636495 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,ICFCD88,9% ICFC Finance Limited Debenture 2088,1150.0,1163.0,1135.0,,1135.0,1130.0,5.0,,60.0,68755.0,3.0,28.0,2.4347826086956523,0.4424778761061947,22918.333333333332,1145.9166666666667 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,ICFCD89,8% ICFC Finance Limited Debenture 2089,1083.0,1090.0,1083.0,,1088.0,1090.0,-2.0,,100.0,108775.0,4.0,7.0,0.6463527239150507,-0.1834862385321101,27193.75,1087.75 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,IGI,IGI Prudential insurance Limited,430.0,430.0,427.0,,428.0,431.9,-3.8999999999999773,,5934.0,2537075.1,26.0,3.0,0.6976744186046512,-0.9029868025005737,97579.81153846154,427.54888776541964 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,IHL,Ingwa Hydropower Limited,440.9,440.9,415.0,,426.6,428.9,-2.2999999999999545,,23218.0,9797641.8,156.0,25.899999999999977,5.874347924699473,-0.5362555374212997,62805.39615384616,421.98474459471106 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,922.0,945.0,922.0,,935.0,940.0,-5.0,,465.0,434081.0,20.0,23.0,2.4945770065075923,-0.5319148936170213,21704.05,933.5075268817204 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,ILI,IME Life Insurance Company Limited,439.0,440.0,435.6,,436.2,439.0,-2.8000000000000114,,4145.0,1812076.7,102.0,4.399999999999977,1.002277904328013,-0.6378132118451051,17765.457843137254,437.17170084439084 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,JBBL,Jyoti Bikas Bank Limited,343.9,363.0,343.9,,357.2,361.9,-4.699999999999989,,13972.0,5036711.1,84.0,19.100000000000023,5.553940098865957,-1.2987012987012956,59960.84642857142,360.48605067277407 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1307.0,1309.0,1303.0,,1304.0,1306.1,-2.099999999999909,,1726.0,2253391.3,73.0,6.0,0.45906656465187456,-0.16078401347522467,30868.373972602738,1305.5569524913092 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,JFL,Janaki Finance Company Limited,414.9,414.9,410.1,,411.9,411.0,0.8999999999999773,,2103.0,864714.0,11.0,4.7999999999999545,1.1569052783803218,0.21897810218977548,78610.36363636363,411.18116975748933 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,JHAPA,Jhapa Energy Limited,1483.2,1550.0,1390.0,,1440.0,1529.0,-89.0,,44231.0,64034376.3,501.0,160.0,10.787486515641854,-5.820797907128843,127813.12634730538,1447.726171689539 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,JOSHI,Joshi Hydropower Development Company Ltd,287.0,287.0,282.0,,282.1,283.5,-1.3999999999999773,,5894.0,1670487.0,36.0,5.0,1.7421602787456445,-0.4938271604938192,46402.416666666664,283.42161520190024 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1100.0,1100.0,1073.1,,1090.0,1100.0,-10.0,,150.0,162469.2,7.0,26.90000000000009,2.4454545454545538,-0.9090909090909091,23209.885714285716,1083.1280000000002 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,KBL,Kumari Bank Limited,220.0,220.7,214.9,,216.0,219.6,-3.5999999999999943,,447741.0,96743246.9,838.0,5.799999999999983,2.6363636363636287,-1.6393442622950793,115445.40202863963,216.0696628184598 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,KBLD86,10.25% KBL Debenture 2086,1185.0,1185.0,1185.0,,1185.0,1155.0,30.0,,19941.0,23630085.0,10.0,0.0,0.0,2.5974025974025974,2363008.5,1185.0 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,KBSH,Kutheli Bukhari Small Hydropower Limited,1545.0,1545.0,1500.1,,1500.1,1500.0,0.09999999999990905,,478.0,736094.5,12.0,44.90000000000009,2.906148867313922,0.006666666666660603,61341.208333333336,1539.9466527196653 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,KDBY,Kumari Dhanabriddhi Yojana,11.25,11.61,11.25,,11.5,11.58,-0.08000000000000007,,36500.0,422655.0,20.0,0.35999999999999943,3.1999999999999953,-0.6908462867012095,21132.75,11.57958904109589 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,KDL,Kalinchowk Darshan Limited,823.0,840.0,820.0,,824.0,824.0,0.0,,1845.0,1523560.8,47.0,20.0,2.4301336573511545,0.0,32416.187234042554,825.7782113821138 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,KEF,Kumari Equity Fund,10.72,10.83,10.43,,10.83,10.74,0.08999999999999986,,3240.0,34828.7,12.0,0.40000000000000036,3.7313432835820928,0.837988826815641,2902.3916666666664,10.749598765432097 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,KKHC,Khanikhola Hydropower Co. Ltd.,260.0,264.8,258.2,,261.0,260.0,1.0,,16075.0,4190856.7,84.0,6.600000000000023,2.538461538461547,0.38461538461538464,49891.151190476194,260.7064821150855 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,869.5,869.5,855.5,,858.0,860.2,-2.2000000000000455,,852.0,729652.0,15.0,14.0,1.6101207590569295,-0.2557544757033301,48643.46666666667,856.3990610328639 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,KPCL,Kalika power Company Ltd,492.6,499.0,491.1,,496.8,494.0,2.8000000000000114,,3226.0,1591362.0,24.0,7.899999999999977,1.6037352821762032,0.5668016194332006,66306.75,493.29262244265345 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,KSBBL,Kamana Sewa Bikas Bank Limited,486.9,486.9,480.0,,485.0,486.0,-1.0,,14492.0,6982022.8,55.0,6.899999999999977,1.4171287738755345,-0.205761316872428,126945.8690909091,481.784626000552 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,KSY,Kumari Sabal Yojana,9.7,9.73,9.69,,9.73,9.79,-0.05999999999999872,,700.0,6792.0,4.0,0.040000000000000924,0.4123711340206281,-0.612870275791611,1698.0,9.702857142857143 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,LBBL,Lumbini Bikas Bank Ltd.,492.0,492.3,487.1,,488.0,491.0,-3.0,,16906.0,8270427.5,62.0,5.199999999999989,1.0569105691056888,-0.6109979633401221,133393.99193548388,489.20072755234827 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,LBLD86,10% Laxmi Bank Debenture 2086,1144.3,1175.0,1144.3,,1175.0,1111.0,64.0,,24950.0,29315943.0,2.0,30.700000000000045,2.682862885606925,5.7605760576057605,14657971.5,1174.9876953907815 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,LBLD88,8.5% Laxmi Bank Debenture 2088,1084.4,1084.4,1084.4,,1084.4,1080.3,4.100000000000136,,25.0,27110.0,1.0,0.0,0.0,0.37952420623902033,27110.0,1084.4 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,LEC,Liberty Energy Company Limited,241.0,241.0,226.0,,227.0,229.6,-2.5999999999999943,,60998.0,13893973.0,214.0,15.0,6.224066390041494,-1.1324041811846666,64925.107476635516,227.77751729564903 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,LICN,Life Insurance Corporation (Nepal) Limited,825.0,825.0,807.0,,810.0,818.0,-8.0,,22388.0,18144897.2,52.0,18.0,2.181818181818182,-0.9779951100244498,348940.3307692307,810.4742361979631 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,969.0,969.0,940.0,,940.0,957.0,-17.0,,40.0,38430.0,3.0,29.0,2.9927760577915374,-1.7763845350052248,12810.0,960.75 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,LSL,Laxmi Sunrise Bank Limited,226.5,226.5,222.7,,223.5,226.7,-3.1999999999999886,,31136.0,6962541.2,107.0,3.8000000000000114,1.6777041942604907,-1.411557123952355,65070.4785046729,223.6170734840699 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,LUK,Laxmi Unnati Kosh,9.95,10.0,9.95,,9.98,10.0,-0.019999999999999574,,400.0,3989.0,4.0,0.05000000000000071,0.5025125628140775,-0.19999999999999576,997.25,9.9725 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,LVF2,Laxmi Value Fund 2,9.48,9.53,9.48,,9.53,9.73,-0.20000000000000107,,200.0,1901.0,2.0,0.049999999999998934,0.5274261603375414,-2.055498458376167,950.5,9.505 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,MABEL,Mabilung Energy Limited,728.0,728.0,694.0,,695.0,716.0,-21.0,,24564.0,17293825.0,251.0,34.0,4.670329670329671,-2.9329608938547485,68899.70119521912,704.0313059762253 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,MAKAR,Makar Jitumaya Suri Hydropower Limited,510.0,515.0,500.0,,500.0,510.0,-10.0,,4660.0,2342858.8,47.0,15.0,2.941176470588235,-1.9607843137254901,49848.05957446808,502.75939914163087 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,MANDU,Mandu Hydropower Limited,803.0,808.5,803.0,,808.1,813.1,-5.0,,365.0,294678.0,14.0,5.5,0.684931506849315,-0.6149305128520477,21048.428571428572,807.3369863013698 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,880.0,901.0,878.0,,890.0,885.0,5.0,,619.0,546200.0,14.0,23.0,2.6136363636363633,0.5649717514124294,39014.28571428572,882.3909531502424 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,MATRIP,Matribhumi Lagubitta Bittiya Sanstha Limited Promoter,523.5,523.5,523.5,,523.5,523.5,0.0,,11814.0,4850001.42,1.0,0.0,0.0,0.0,4850001.42,410.53 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,284.1,284.1,281.2,,282.0,284.1,-2.1000000000000227,,11505.0,3253964.8,130.0,2.900000000000034,1.0207673354452778,-0.7391763463569245,25030.49846153846,282.83049109083004 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,MBL,Machhapuchhre Bank Limited,252.0,253.6,251.3,,252.2,254.0,-1.8000000000000114,,23894.0,6024956.5,74.0,2.299999999999983,0.912698412698406,-0.7086614173228392,81418.33108108108,252.15353226751486 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,MBLD2085,10.25% Machhapuchhre Bank Debenture 2085,1200.0,1235.0,1200.0,,1235.0,1184.0,51.0,,50.0,60875.0,2.0,35.0,2.9166666666666665,4.3074324324324325,30437.5,1217.5 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,MBLEF,MBL Equity Fund,9.93,10.2,9.93,,9.99,10.2,-0.20999999999999908,,1100.0,10974.0,5.0,0.2699999999999996,2.7190332326283944,-2.0588235294117556,2194.8,9.976363636363637 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,MCHL,Menchhiyam Hydropower Limited,321.3,325.8,312.3,,317.0,321.3,-4.300000000000011,,12431.0,3980331.5,76.0,13.5,4.201680672268907,-1.3383131030189888,52372.78289473684,320.19399082937815 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,MDB,Miteri Development Bank Limited,610.0,614.0,602.0,,605.0,602.0,3.0,,15340.0,9299312.0,41.0,12.0,1.9672131147540985,0.4983388704318937,226812.48780487804,606.2132985658409 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,MEHL,Manakamana Engineering Hydropower Limited,384.0,398.0,377.0,,382.0,384.0,-2.0,,3260.0,1253193.6,46.0,21.0,5.46875,-0.5208333333333333,27243.339130434786,384.4152147239264 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,MEL,Modi Energy Limited,237.7,239.0,236.0,,236.0,237.6,-1.5999999999999943,,7546.0,1790753.5,73.0,3.0,1.2620950778291964,-0.673400673400671,24530.869863013697,237.31162205141797 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,MEN,Mountain Energy Nepal Limited,613.0,613.0,605.6,,605.6,612.0,-6.399999999999977,,17267.0,10519222.8,162.0,7.399999999999977,1.20717781402936,-1.0457516339869244,64933.47407407408,609.2096368795969 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,MERO,Mero Microfinance Bittiya Sanstha Ltd.,756.0,756.0,711.5,,712.0,720.0,-8.0,,3221.0,2304992.5,34.0,44.5,5.886243386243386,-1.1111111111111112,67793.89705882352,715.6139397702577 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,MFIL,Manjushree Finance Ltd.,798.0,820.0,780.1,,791.0,809.9,-18.899999999999977,,99204.0,78486916.4,223.0,39.89999999999998,4.9999999999999964,-2.3336214347450275,351959.26636771305,791.1668521430588 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,MFLD85,9.5% Manjushree Finance Limited Debenture 2085,1135.0,1135.0,1135.0,,1135.0,1135.0,0.0,,9.0,10521.0,1.0,0.0,0.0,0.0,10521.0,1169.0 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,MHCL,Molung Hydropower Company Limited,343.7,360.4,343.7,,353.5,354.0,-0.5,,8326.0,2973252.2,48.0,16.69999999999999,4.85888856560954,-0.14124293785310735,61942.75416666667,357.10451597405716 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,MHL,Mandakini Hydropower Limited,497.0,497.0,493.5,,494.6,501.0,-6.399999999999977,,800.0,396319.0,17.0,3.5,0.7042253521126761,-1.2774451097804345,23312.882352941175,495.39875 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,MHNL,Mountain Hydro Nepal Limited,290.0,290.0,268.5,,270.0,292.0,-22.0,,18573.0,5097928.9,107.0,21.5,7.413793103448276,-7.534246575342466,47644.19532710281,274.4806385613525 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,MKCL,Muktinath Krishi Company Limited,1297.0,1300.0,1280.0,,1281.0,1295.0,-14.0,,378.0,486989.0,25.0,20.0,1.5420200462606015,-1.0810810810810811,19479.56,1288.3306878306878 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,MKHC,Maya Khola Hydropower Company Limited,317.5,321.0,317.5,,317.5,320.0,-2.5,,8083.0,2574065.5,47.0,3.5,1.1023622047244095,-0.78125,54767.35106382979,318.4542249164914 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,MKHL,Mai Khola Hydropower Limited,556.2,556.2,533.0,,545.0,540.0,5.0,,3537.0,1911140.9,63.0,23.200000000000045,4.171161452714858,0.9259259259259258,30335.56984126984,540.3282160022618 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,MKJC,Mailung Khola Jal Vidhyut Company Limited,493.3,501.6,492.8,,493.0,499.0,-6.0,,2163.0,1074871.8,24.0,8.800000000000011,1.783904317859317,-1.2024048096192386,44786.325000000004,496.9356449375867 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1195.0,1200.0,1180.0,,1180.0,1191.0,-11.0,,627.0,744048.0,17.0,20.0,1.6736401673640167,-0.9235936188077246,43767.529411764706,1186.6794258373207 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,MLBL,Mahalaxmi Bikas Bank Ltd.,368.0,368.0,363.0,,366.0,368.0,-2.0,,13633.0,4973493.0,60.0,5.0,1.358695652173913,-0.5434782608695652,82891.55,364.81280715909924 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1277.0,1277.0,1251.0,,1251.0,1277.0,-26.0,,36.0,45230.0,3.0,26.0,2.0360219263899766,-2.0360219263899766,15076.666666666666,1256.388888888889 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1775.0,1775.0,1760.0,,1760.0,1775.0,-15.0,,89.0,157211.0,7.0,15.0,0.8450704225352111,-0.8450704225352111,22458.714285714286,1766.4157303370787 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,MMF1,Mega Mutual Fund -1,9.32,9.59,9.25,,9.5,9.32,0.17999999999999972,,20799.0,194592.64,31.0,0.33999999999999986,3.648068669527895,1.9313304721030013,6277.181935483872,9.355865185826243 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,516.0,516.0,490.1,,495.0,503.3,-8.300000000000011,,1393.0,687461.6,31.0,25.899999999999977,5.019379844961236,-1.6491158354857962,22176.18064516129,493.5115577889447 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,MNBBL,Muktinath Bikas Bank Ltd.,376.0,376.0,371.5,,372.5,373.9,-1.3999999999999773,,13023.0,4850597.0,72.0,4.5,1.196808510638298,-0.3744316662209086,67369.40277777778,372.4638716117638 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,MND84/85,Muktinath Debenture 2084/85,1080.0,1080.0,1080.0,,1080.0,1069.1,10.900000000000091,,25.0,27000.0,1.0,0.0,0.0,1.0195491534936014,27000.0,1080.0 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,MNMF1,Muktinath Mutual Fund 1,9.75,9.91,9.74,,9.9,9.9,0.0,,2000.0,19762.0,17.0,0.16999999999999993,1.7435897435897427,0.0,1162.4705882352941,9.881 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,MPFL,Multipurpose Finance Company Limited,618.0,625.0,611.0,,611.0,619.8,-8.799999999999955,,5631.0,3480774.8,42.0,14.0,2.26537216828479,-1.4198128428525258,82875.59047619047,618.1450541644468 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,MSHL,Mid Solu Hydropower Limited,696.5,696.5,684.0,,688.1,676.4,11.700000000000045,,1312.0,902056.6,35.0,12.5,1.7946877243359656,1.729745712596104,25773.045714285712,687.5431402439024 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1233.0,1243.0,1212.1,,1226.0,1270.0,-44.0,,661.0,811047.0,28.0,30.90000000000009,2.5060827250608346,-3.4645669291338583,28965.964285714286,1227.0 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,MSLBP,Mahuli Laghubitta Bittiya Sanstha Limited Promoter,735.0,735.0,735.0,,735.0,735.0,0.0,,5946.0,4370310.0,1.0,0.0,0.0,0.0,4370310.0,735.0 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,NABBC,Narayani Development Bank Limited,967.0,970.0,950.0,,950.0,967.0,-17.0,,1350.0,1294370.2,25.0,20.0,2.0682523267838677,-1.7580144777662874,51774.808,958.7927407407407 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,NABIL,Nabil Bank Limited,527.4,530.0,526.2,,527.8,527.4,0.39999999999997726,,19409.0,10244225.9,313.0,3.7999999999999545,0.7205157375805754,0.07584376185058347,32729.15623003195,527.8080220516256 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,NABILD2089,7% Nabil Debenture 2089,1120.0,1120.0,1100.0,,1100.0,1120.0,-20.0,,160.0,178600.0,3.0,20.0,1.7857142857142856,-1.7857142857142856,59533.333333333336,1116.25 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,733.0,750.0,732.0,,750.0,753.0,-3.0,,226.0,166682.5,8.0,18.0,2.455661664392906,-0.398406374501992,20835.3125,737.5331858407079 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,NBF2,NABIL BALANCED FUND-2,9.9,10.0,9.9,,10.0,10.0,0.0,,200.0,1990.0,2.0,0.09999999999999964,1.0101010101010066,0.0,995.0,9.95 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,NBF3,Nabil Balanced Fund-3,9.9,9.95,9.77,,9.9,9.95,-0.049999999999998934,,20550.0,203240.0,24.0,0.17999999999999972,1.8181818181818152,-0.5025125628140596,8468.333333333334,9.890024330900243 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,NBL,Nepal Bank Limited,255.6,271.0,255.6,,268.0,269.0,-1.0,,30774.0,8245290.2,98.0,15.400000000000006,6.025039123630675,-0.37174721189591076,84135.61428571428,267.9304022876454 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,NCCD86,9.5% NCC Debenture 2086,1163.0,1163.0,1163.0,,1163.0,1130.0,33.0,,15.0,17445.0,1.0,0.0,0.0,2.920353982300885,17445.0,1163.0 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1507.0,1515.0,1507.0,,1512.6,1536.0,-23.40000000000009,,83.0,125633.0,6.0,8.0,0.53085600530856,-1.5234375000000058,20938.833333333332,1513.6506024096386 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,NFS,Nepal Finance Ltd.,560.0,576.6,560.0,,565.0,565.2,-0.20000000000004547,,1884.0,1069907.2,32.0,16.600000000000023,2.9642857142857184,-0.035385704175521136,33434.6,567.8912951167728 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,NGPL,Ngadi Group Power Ltd.,449.5,450.0,444.0,,444.1,447.1,-3.0,,56243.0,25120457.7,253.0,6.0,1.3348164627363739,-0.6709908297919928,99290.3466403162,446.64149671959177 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,NHDL,Nepal Hydro Developers Ltd.,639.0,639.0,630.0,,630.0,639.4,-9.399999999999977,,1611.0,1015818.0,13.0,9.0,1.4084507042253522,-1.4701282452298994,78139.84615384616,630.5512104283054 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,NHPC,National Hydro Power Company Limited,303.0,303.0,283.0,,289.0,289.9,-0.8999999999999773,,198452.0,57151207.9,522.0,20.0,6.6006600660066,-0.31045187995859863,109485.07260536398,287.98504373853626 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1055.0,1055.0,1053.2,,1053.2,1060.0,-6.7999999999999545,,150.0,158025.0,3.0,1.7999999999999545,0.1706161137440715,-0.6415094339622599,52675.0,1053.5 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,NIBLGF,NIBL Growth Fund,9.12,9.4,9.11,,9.35,9.38,-0.030000000000001137,,2250.0,20958.0,8.0,0.2900000000000009,3.179824561403519,-0.31982942430704836,2619.75,9.314666666666668 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,NIBLSTF,NIBL Stable Fund,9.06,9.33,9.0,,9.31,9.33,-0.019999999999999574,,1400.0,12865.0,7.0,0.33000000000000007,3.6423841059602653,-0.2143622722400812,1837.857142857143,9.189285714285715 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,NIBSF2,NIBL Samriddhi Fund -2,9.27,9.5,9.27,,9.27,9.55,-0.28000000000000114,,2500.0,23484.0,6.0,0.23000000000000043,2.4811218985976313,-2.931937172774881,3914.0,9.3936 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,NICA,NIC Asia Bank Ltd.,351.0,357.9,350.0,,350.5,351.0,-0.5,,10282.0,3609501.9,100.0,7.899999999999977,2.2507122507122443,-0.14245014245014245,36095.019,351.05056409258896 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,NICFC,NIC Asia Flexi CAP Fund,9.27,9.54,9.27,,9.54,9.35,0.1899999999999995,,2700.0,25182.0,7.0,0.2699999999999996,2.9126213592232966,2.032085561497321,3597.4285714285716,9.326666666666666 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,NICGF2,NIC ASIA Growth Fund-2,9.5,9.73,9.21,,9.73,9.45,0.28000000000000114,,11680.0,108203.0,16.0,0.5199999999999996,5.4736842105263115,2.9629629629629752,6762.6875,9.263955479452054 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,NICL,Nepal Insurance Co. Ltd.,487.5,494.0,482.1,,488.0,487.4,0.6000000000000227,,4462.0,2177589.6,32.0,11.899999999999977,2.4410256410256364,0.1231021748050929,68049.675,488.0299417301659 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,569.0,569.9,564.0,,566.0,568.9,-2.8999999999999773,,2567.0,1451036.5,61.0,5.899999999999977,1.0369068541300488,-0.5097556688345891,23787.483606557376,565.2654850019478 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,NICSF,NIC Asia Select Fund 30,9.36,9.6,9.12,,9.12,9.36,-0.2400000000000002,,2627.0,24371.43,12.0,0.4800000000000004,5.128205128205133,-2.5641025641025665,2030.9525,9.277285877426722 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,NIFRA,Nepal Infrastructure Bank Limited,265.9,270.0,265.0,,265.0,265.9,-0.8999999999999773,,36482.0,9724192.4,280.0,5.0,1.8804061677322303,-0.33847311019179294,34729.258571428574,266.54767830711035 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,NIFRAGED,Nifra Green Energy Debenture 6% - 2088/89,1032.0,1032.0,1032.0,,1032.0,1030.3,1.7000000000000455,,25.0,25800.0,1.0,0.0,0.0,0.1650004852955494,25800.0,1032.0 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,NIFRAUR85/86,NIFRA Uraj Rinpatra7%-2085/86,1069.3,1069.3,1069.3,,1069.3,1038.2,31.09999999999991,,71.0,75920.3,1.0,0.0,0.0,2.995569254478897,75920.3,1069.3 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,NIL,Neco Insurance Limited,611.0,613.0,605.0,,605.1,606.6,-1.5,,982.0,595599.5,16.0,8.0,1.309328968903437,-0.2472799208704253,37224.96875,606.5168024439919 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,NIMB,Nepal Investment Mega Bank Limited,197.6,200.5,194.7,,196.9,198.5,-1.5999999999999943,,271493.0,53151860.6,628.0,5.800000000000011,2.9352226720647834,-0.8060453400503751,84636.72070063694,195.77617323466905 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,152.0,152.0,152.0,,152.0,153.0,-1.0,,104.0,15808.0,1.0,0.0,0.0,-0.6535947712418301,15808.0,152.0 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,NLG,NLG Insurance Company Ltd.,563.0,570.0,563.0,,565.6,563.9,1.7000000000000455,,1429.0,809096.2,25.0,7.0,1.2433392539964476,0.3014718921794725,32363.847999999998,566.1974807557732 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,NLIC,Nepal Life Insurance Co. Ltd.,805.3,805.3,761.5,,765.4,767.0,-1.6000000000000227,,9437.0,7226321.8,106.0,43.799999999999955,5.4389668446541615,-0.20860495436766918,68172.84716981131,765.7435413796758 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,NLICL,National Life Insurance Co. Ltd.,599.4,599.4,583.0,,583.0,588.2,-5.2000000000000455,,2966.0,1733926.6,32.0,16.399999999999977,2.7360694027360655,-0.8840530431825986,54185.20625,584.6010114632502 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,NMB,NMB Bank Limited,247.5,247.5,244.0,,244.6,247.5,-2.9000000000000057,,10091.0,2471829.3,73.0,3.5,1.4141414141414141,-1.1717171717171742,33860.67534246575,244.9538499653156 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,NMB50,NMB 50,10.81,10.81,10.75,,10.75,10.54,0.21000000000000085,,200.0,2156.0,2.0,0.0600000000000005,0.5550416281221138,1.9924098671726838,1078.0,10.78 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,NMBD2085,10 % NMB DEBENTURE 2085,1160.0,1160.0,1160.0,,1160.0,1165.0,-5.0,,25.0,29000.0,1.0,0.0,0.0,-0.4291845493562232,29000.0,1160.0 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,NMBHF2,NMB Hybrid Fund L- II,9.76,9.76,9.51,,9.51,9.76,-0.25,,2173.0,20817.93,13.0,0.25,2.5614754098360657,-2.5614754098360657,1601.3792307692308,9.580271514035894 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,NMBMF,NMB Microfinance Bittiya Sanstha Ltd.,645.0,645.0,628.1,,628.1,636.0,-7.899999999999977,,1481.0,944065.7,15.0,16.899999999999977,2.6201550387596866,-1.2421383647798707,62937.71333333333,637.4515192437542 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,NMFBS,National Laghubitta Bittiya Sanstha Limited,1141.0,1144.0,1132.3,,1134.0,1140.2,-6.2000000000000455,,1818.0,2063953.1,28.0,11.700000000000045,1.0254163014899251,-0.543764251885638,73712.61071428572,1135.2877337733773 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,NMIC,Nepal Micro Insurance Company Limited,1096.2,1096.2,1025.0,,1025.1,1044.0,-18.90000000000009,,1946.0,2018980.1,71.0,71.20000000000005,6.495165115854775,-1.8103448275862157,28436.33943661972,1037.5026207605345 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,580.0,588.8,580.0,,582.5,589.9,-7.399999999999977,,2309.0,1345118.0,33.0,8.799999999999955,1.517241379310337,-1.2544499067638544,40761.15151515151,582.5543525335643 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,NRIC,Nepal Reinsurance Company Limited,954.2,954.2,905.2,,908.0,908.8,-0.7999999999999545,,7944.0,7249508.9,117.0,49.0,5.135191783693146,-0.0880281690140795,61961.614529914536,912.5766490433032 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,NRM,Nepal Republic Media Limited,374.0,374.0,365.0,,367.0,374.0,-7.0,,10980.0,4049582.8,101.0,9.0,2.406417112299465,-1.8716577540106951,40094.87920792079,368.8144626593807 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,NRN,NRN Infrastructure and Development Limited,1370.0,1392.9,1355.0,,1355.0,1370.0,-15.0,,13921.0,18960105.3,184.0,37.90000000000009,2.7664233576642405,-1.094890510948905,103044.05054347827,1361.978686875943 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,NSIF2,NMB Sulav Investment Fund - 2,10.8,10.8,10.65,,10.68,10.8,-0.120000000000001,,1700.0,18333.0,4.0,0.15000000000000036,1.3888888888888922,-1.1111111111111203,4583.25,10.784117647058823 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,NSY,Nepal Life Samriddhi Lagani Yojana,9.44,9.59,9.43,,9.51,9.6,-0.08999999999999986,,7600.0,72159.0,18.0,0.16000000000000014,1.6949152542372898,-0.9374999999999986,4008.8333333333335,9.494605263157895 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,NTC,Nepal Doorsanchar Company Limited,892.0,897.0,885.8,,889.9,888.0,1.8999999999999773,,3928.0,3489050.9,102.0,11.200000000000045,1.2556053811659245,0.2139639639639614,34206.38137254902,888.2512474541751 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,651.0,657.0,650.0,,650.1,661.0,-10.899999999999977,,2407.0,1567017.4,31.0,7.0,1.0752688172043012,-1.6490166414523415,50548.948387096774,651.0250934773577 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,NWCL,Nepal Warehousing Company Limited ,791.0,804.9,791.0,,792.0,800.0,-8.0,,752.0,596611.0,31.0,13.899999999999977,1.7572692793931703,-1.0,19245.516129032258,793.3656914893617 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,NYADI,Nyadi Hydropower Limited,387.0,388.1,384.0,,384.0,391.0,-7.0,,4872.0,1878922.8,46.0,4.100000000000023,1.0594315245478094,-1.7902813299232736,40846.147826086955,385.65738916256157 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,OHL,Oriental Hotels Limited,691.0,694.1,691.0,,694.1,693.3,0.8000000000000682,,558.0,385609.0,4.0,3.1000000000000227,0.4486251808972537,0.11539016298861507,96402.25,691.0555555555555 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,OMPL,Om Megashree Pharmaceuticals Limited,1168.9,1171.0,1156.0,,1158.0,1168.0,-10.0,,1857.0,2161958.0,57.0,15.0,1.2832577637094702,-0.8561643835616438,37929.087719298244,1164.220786214324 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,PBD88,10% Prime Debenture 2088,1210.0,1210.0,1210.0,,1210.0,1180.5,29.5,,25.0,30250.0,1.0,0.0,0.0,2.498941126641254,30250.0,1210.0 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,PBLD86,10.25% Prabhu Bank Debenture 2086,1211.0,1211.0,1211.0,,1211.0,1211.0,0.0,,15.0,18600.0,2.0,0.0,0.0,0.0,9300.0,1240.0 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,PBLD87,8.5% Prabhu Bank Debenture 2087,1074.2,1112.0,1074.2,,1112.0,1043.0,69.0,,19699.0,21904854.0,3.0,37.799999999999955,3.518897784397687,6.615532118887824,7301618.0,1111.977968424793 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,PCBL,Prime Commercial Bank Ltd.,241.9,241.9,238.3,,240.0,240.5,-0.5,,12298.0,2946991.9,74.0,3.5999999999999943,1.4882182720132262,-0.2079002079002079,39824.214864864865,239.63180191901122 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,PCIL,Palpa Cement Industries Limited,827.0,835.9,812.0,,813.1,822.0,-8.899999999999977,,26057.0,21383221.2,1135.0,23.899999999999977,2.889963724304713,-1.0827250608272478,18839.842466960352,820.632505660667 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,PFL,Pokhara Finance Ltd.,382.0,382.0,370.0,,371.3,376.9,-5.599999999999966,,1496.0,556583.7,23.0,12.0,3.1413612565445024,-1.4858052533828512,24199.291304347826,372.0479278074866 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,PHCL,Peoples Hydropower Company Limited,311.7,311.8,306.2,,306.8,309.7,-2.8999999999999773,,14084.0,4339835.1,97.0,5.600000000000023,1.796599294193142,-0.9363900548918235,44740.56804123711,308.1393851178642 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,PMHPL,Panchakanya Mai Hydropower Ltd,336.0,345.0,336.0,,337.7,340.5,-2.8000000000000114,,4436.0,1516392.0,44.0,9.0,2.6785714285714284,-0.8223201174743058,34463.454545454544,341.8376916140667 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,PMLI,Prabhu Mahalaxmi Life Insurance Limited,460.0,465.0,460.0,,461.0,463.5,-2.5,,3032.0,1399649.0,71.0,5.0,1.0869565217391304,-0.5393743257820928,19713.3661971831,461.62565963060683 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,PPCL,Panchthar Power Compant Limited,397.9,397.9,375.1,,375.1,379.0,-3.8999999999999773,,13250.0,5061250.0,27.0,22.799999999999955,5.730082935410897,-1.0290237467018408,187453.7037037037,381.9811320754717 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,PPL,People's Power Limited,347.1,355.0,347.1,,348.0,351.9,-3.8999999999999773,,20055.0,7009788.1,76.0,7.899999999999977,2.27600115240564,-1.1082693947144011,92234.05394736842,349.528202443281 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,PRIN,Prabhu Insurance Ltd.,660.0,668.0,655.4,,658.0,657.7,0.2999999999999545,,2440.0,1611460.0,25.0,12.600000000000023,1.9090909090909123,0.04561350159646564,64458.4,660.4344262295082 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,PROFL,Progressive Finance Limited,448.0,448.0,435.0,,442.0,444.9,-2.8999999999999773,,810.0,354737.0,19.0,13.0,2.9017857142857144,-0.6518318723308557,18670.36842105263,437.9469135802469 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,PRSF,Prabhu Smart Fund,13.1,13.1,12.95,,13.0,13.1,-0.09999999999999964,,107700.0,1395304.0,6.0,0.15000000000000036,1.145038167938934,-0.7633587786259515,232550.66666666666,12.955468895078923 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,PRVU,Prabhu Bank Limited,199.0,200.0,195.9,,195.9,199.0,-3.0999999999999943,,123813.0,24434624.1,322.0,4.099999999999994,2.0603015075376856,-1.5577889447236153,75883.92577639752,197.35103825931043 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,PSF,Prabhu Select Fund,12.01,12.4,12.01,,12.35,12.1,0.25,,32400.0,395527.0,18.0,0.39000000000000057,3.247293921731895,2.066115702479339,21973.722222222223,12.207623456790124 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,PURE,Pure Energy Limited,991.1,1000.0,967.0,,968.0,997.0,-29.0,,7414.0,7264948.2,129.0,33.0,3.3296337402885676,-2.908726178535607,56317.42790697674,979.8958996493121 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,RADHI,Radhi Bidyut Company Ltd,763.0,775.0,763.0,,768.0,769.9,-1.8999999999999773,,24029.0,18495400.2,110.0,12.0,1.5727391874180863,-0.2467852967917882,168140.0018181818,769.7116068084398 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,RAWA,Rawa Energy Development Limited,590.0,590.0,580.0,,580.0,589.0,-9.0,,515.0,298850.0,6.0,10.0,1.694915254237288,-1.5280135823429541,49808.333333333336,580.2912621359224 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,RBBD83,8.5% RBBL Debenture 2083,1065.0,1070.0,1065.0,,1070.0,1071.2,-1.2000000000000455,,29948.0,32044158.5,7.0,5.0,0.4694835680751174,-0.11202389843166967,4577736.928571428,1069.9932716708963 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,RBBF40,RBB Focus 40,9.7,9.7,9.42,,9.51,9.7,-0.1899999999999995,,1500.0,14281.69,7.0,0.27999999999999936,2.8865979381443236,-1.9587628865979332,2040.2414285714287,9.521126666666667 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,RFPL,River Falls Power Limited,376.0,380.0,371.0,,371.0,376.0,-5.0,,11819.0,4422261.8,93.0,9.0,2.393617021276596,-1.3297872340425532,47551.20215053763,374.1654793129706 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,RHGCL,Rapti Hydro And General Construction Limited,299.0,299.0,288.5,,291.9,295.0,-3.1000000000000227,,9400.0,2732871.6,62.0,10.5,3.511705685618729,-1.0508474576271263,44078.57419354839,290.73102127659575 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,277.0,282.0,276.6,,277.0,278.6,-1.6000000000000227,,13909.0,3886688.0,101.0,5.399999999999977,1.9494584837545044,-0.5743000717875171,38482.05940594059,279.4369113523618 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,RIDI,Ridi Power Company Limited,337.0,370.0,337.0,,357.0,354.1,2.8999999999999773,,292237.0,103230464.0,506.0,33.0,9.792284866468842,0.8189776899180958,204012.7747035573,353.2422793828297 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,RLEL,Ridge Line Energy Limited,1000.1,1025.0,980.0,,985.0,1010.0,-25.0,,15987.0,16035503.0,304.0,45.0,4.499550044995501,-2.4752475247524752,52748.36513157895,1003.0339025458185 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,RLFL,Reliance Finance Ltd.,435.0,439.9,432.2,,434.0,436.0,-2.0,,1580.0,689491.0,18.0,7.699999999999989,1.7701149425287328,-0.45871559633027525,38305.055555555555,436.3867088607595 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,RMF1,RBB Mutual Fund 1,9.66,9.99,9.66,,9.98,9.94,0.040000000000000924,,2800.0,27786.0,13.0,0.33000000000000007,3.4161490683229823,0.4024144869215385,2137.3846153846152,9.923571428571428 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,RNLI,Reliable Nepal Life Insurance Limited,464.0,465.4,462.1,,462.4,465.2,-2.8000000000000114,,12871.0,5975872.4,140.0,3.2999999999999545,0.7112068965517143,-0.6018916595012923,42684.80285714286,464.2896744619688 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,684.9,685.0,661.2,,663.0,666.0,-3.0,,476.0,318955.4,11.0,23.799999999999955,3.4749598481530084,-0.45045045045045046,28995.945454545457,670.0743697478993 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,RSML,Reliance Spinning Mills Limited,3744.9,3744.9,3675.0,,3675.0,3700.0,-25.0,,9849.0,36566487.9,313.0,69.90000000000009,1.8665384923495978,-0.6756756756756757,116825.83993610223,3712.7107219007003 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,RSY,Reliable Samriddhi Yojana,9.92,10.4,9.92,,10.11,10.12,-0.009999999999999787,,1800.0,18149.0,12.0,0.4800000000000004,4.8387096774193585,-0.09881422924900977,1512.4166666666667,10.082777777777778 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,RURU,Ru Ru Jalbidhyut Pariyojana Limited,650.1,665.0,650.1,,654.1,665.0,-10.899999999999977,,6542.0,4282712.1,42.0,14.899999999999977,2.291955083833253,-1.6390977443608987,101969.3357142857,654.6487465606848 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SABBL,Salapa Bikas Bank Limited,1265.0,1281.0,1230.1,,1230.2,1262.0,-31.799999999999955,,7601.0,9475146.3,186.0,50.90000000000009,4.02371541501977,-2.5198098256735304,50941.646774193556,1246.5657545059862 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SADBL,Shangrila Development Bank Ltd.,416.0,418.9,413.0,,413.0,415.1,-2.1000000000000227,,10330.0,4283794.3,53.0,5.899999999999977,1.4182692307692253,-0.5059021922428385,80826.30754716981,414.6945111326234 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SAGAR,Sagar Distillery Limited,1760.0,1760.0,1681.5,,1681.5,1733.0,-51.5,,6971.0,11928914.0,162.0,78.5,4.4602272727272725,-2.971725331794576,73635.27160493827,1711.2199110601061 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SAGF,Sanima Growth Fund,10.2,10.5,10.2,,10.2,10.4,-0.20000000000000107,,12100.0,126419.0,8.0,0.3000000000000007,2.9411764705882426,-1.9230769230769333,15802.375,10.447851239669422 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SAHAS,Sahas Urja Limited,670.0,670.0,655.0,,660.0,664.0,-4.0,,78029.0,51540608.3,507.0,15.0,2.2388059701492535,-0.6024096385542169,101658.00453648914,660.5314472824206 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SAIL,Shreenagar Agritech Industries Limited,1156.0,1157.0,1119.4,,1125.0,1147.0,-22.0,,12155.0,13823153.6,223.0,37.59999999999991,3.2525951557093347,-1.918047079337402,61987.23587443946,1137.2401151789386 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SALICO,Sagarmatha Lumbini Insurance Co. Limited,599.9,599.9,585.0,,586.0,591.8,-5.7999999999999545,,3329.0,1949961.0,22.0,14.899999999999977,2.4837472912151988,-0.980060831361939,88634.59090909091,585.7497747071193 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SAND2085,10% Sanima Bank Limited Debenture,1150.0,1150.0,1150.0,,1150.0,1125.0,25.0,,25.0,28750.0,1.0,0.0,0.0,2.2222222222222223,28750.0,1150.0 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SANIMA,Sanima Bank Limited,367.0,367.0,362.0,,363.9,366.0,-2.1000000000000227,,53686.0,19500044.6,187.0,5.0,1.3623978201634876,-0.5737704918032849,104278.31336898396,363.224017434713 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SANVI,Sanvi Energy Limited,722.1,730.0,710.0,,710.0,727.0,-17.0,,18286.0,13126776.2,251.0,20.0,2.7696994876055947,-2.3383768913342506,52297.913147410356,717.8593568850487 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SAPDBL,Saptakoshi Development Bank Ltd,801.0,820.0,790.0,,797.0,799.0,-2.0,,16681.0,13345345.8,152.0,30.0,3.7453183520599254,-0.2503128911138924,87798.32763157896,800.0327198609197 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SARBTM,Sarbottam Cement Limited,851.0,860.0,850.0,,850.0,852.0,-2.0,,4478.0,3816343.8,60.0,10.0,1.1750881316098707,-0.2347417840375587,63605.729999999996,852.2429209468512 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SBCF,Sunrise Bluechip Fund,9.63,10.04,9.63,,10.0,9.76,0.2400000000000002,,22620.0,226004.0,15.0,0.40999999999999837,4.25752855659396,2.4590163934426252,15066.933333333332,9.99133510167993 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SBD87,8.5% Sanima Debenture 2087,1110.0,1110.0,1110.0,,1110.0,1090.0,20.0,,100.0,111000.0,1.0,0.0,0.0,1.834862385321101,111000.0,1110.0 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SBI,Nepal SBI Bank Limited,404.0,407.0,390.0,,390.0,399.9,-9.899999999999977,,203558.0,79748191.2,246.0,17.0,4.207920792079208,-2.4756189047261756,324179.63902439026,391.7713437939064 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SBL,Siddhartha Bank Limited,402.8,402.8,396.0,,398.2,400.9,-2.6999999999999886,,61254.0,24376611.1,103.0,6.800000000000011,1.6881827209533296,-0.6734846595160859,236666.12718446602,397.95949815522255 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SBLD2091,7.25% SBL Debenture 2091,1070.0,1070.0,1070.0,,1070.0,1055.1,14.900000000000091,,25.0,26750.0,1.0,0.0,0.0,1.4121884181594249,26750.0,1070.0 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SBLD89,10.75% SBL Debenture 2089,1330.0,1330.0,1330.0,,1330.0,1320.0,10.0,,20.0,26600.0,1.0,0.0,0.0,0.7575757575757576,26600.0,1330.0 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SCB,Standard Chartered Bank Limited,653.5,659.9,642.0,,653.9,653.5,0.39999999999997726,,2196.0,1433898.1,56.0,17.899999999999977,2.7390971690895145,0.06120887528691312,25605.323214285716,652.9590619307833 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SCBD,10.30% Standard Chartered Bank Limited Debenture,1130.0,1143.3,1110.0,,1143.3,1130.0,13.299999999999955,,175.0,196415.0,3.0,33.299999999999955,2.9469026548672526,1.176991150442474,65471.666666666664,1122.3714285714286 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SDBD87,Shangri-la Development Bank Debenture 2087,1120.5,1120.5,1120.5,,1120.5,1115.0,5.5,,30.0,33615.0,1.0,0.0,0.0,0.49327354260089684,33615.0,1120.5 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SEF,Siddhartha Equity Fund,9.9,10.0,9.9,,9.91,10.0,-0.08999999999999986,,3000.0,29814.12,4.0,0.09999999999999964,1.0101010101010066,-0.8999999999999986,7453.53,9.938039999999999 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SFCL,Samriddhi Finance Company Limited,379.0,379.0,373.0,,373.1,374.9,-1.7999999999999545,,1156.0,434088.5,16.0,6.0,1.58311345646438,-0.48012803414242583,27130.53125,375.5090830449827 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SFEF,Sunrise Focused Equity Fund,10.0,10.27,10.0,,10.25,10.15,0.09999999999999964,,15737.0,161350.62,14.0,0.2699999999999996,2.6999999999999957,0.9852216748768439,11525.044285714286,10.252946559064624 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SFMF,Sunrise First Mutual Fund,10.1,10.1,10.1,,10.1,10.2,-0.09999999999999964,,100.0,1010.0,1.0,0.0,0.0,-0.9803921568627416,1010.0,10.1 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SGHC,Swet-Ganga Hydropower & Construction Limited ,367.0,373.0,365.0,,366.0,367.0,-1.0,,11018.0,4044154.4,81.0,8.0,2.17983651226158,-0.2724795640326975,49927.83209876543,367.049773098566 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SGIC,Sanima GIC Insurance Limited,437.0,470.0,437.0,,463.5,460.0,3.5,,2604.0,1179289.3,60.0,33.0,7.551487414187644,0.7608695652173914,19654.821666666667,452.8760752688172 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SHEL,Singati Hydro Energy Limited,317.0,322.8,314.0,,314.0,317.0,-3.0,,42810.0,13507308.9,179.0,8.800000000000011,2.7760252365930635,-0.9463722397476341,75459.82625698324,315.5176103714086 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SHINE,Shine Resunga Development Bank Ltd.,411.0,414.8,411.0,,413.0,411.7,1.3000000000000114,,4582.0,1889928.3,39.0,3.8000000000000114,0.924574209245745,0.31576390575662167,48459.700000000004,412.46798341335665 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SHIVM,SHIVAM CEMENTS LTD,708.0,708.0,681.0,,683.9,688.0,-4.100000000000023,,84698.0,58058684.5,472.0,27.0,3.8135593220338984,-0.5959302325581428,123005.6875,685.4788129589837 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SHL,Soaltee Hotel Limited,503.0,509.9,497.5,,500.0,505.0,-5.0,,12931.0,6461066.0,49.0,12.399999999999977,2.465208747514906,-0.9900990099009901,131858.48979591837,499.65710308560824 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1449.1,1449.1,1441.6,,1441.6,1473.0,-31.40000000000009,,30.0,43397.0,3.0,7.5,0.5175626250776344,-2.131704005431099,14465.666666666666,1446.5666666666666 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SHPC,Sanima Mai Hydropower Ltd.,525.0,525.0,515.0,,518.0,520.2,-2.2000000000000455,,49625.0,25739081.2,98.0,10.0,1.9047619047619049,-0.42291426374472224,262643.6857142857,518.6716614609571 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SICL,Shikhar Insurance Co. Ltd.,607.0,616.9,607.0,,614.0,615.5,-1.5,,4639.0,2851549.3,38.0,9.899999999999977,1.6309719934102105,-0.2437043054427295,75040.77105263158,614.6905151972408 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SIFC,Shree Investment Finance Co. Ltd.,526.1,544.6,526.1,,541.0,541.0,0.0,,3383.0,1813666.2,25.0,18.5,3.5164417411138564,0.0,72546.648,536.1117942654448 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SIGS2,Siddhartha Investment Growth Scheme - 2,10.75,10.75,10.51,,10.51,10.51,0.0,,6460.0,68184.6,4.0,0.2400000000000002,2.232558139534886,0.0,17046.15,10.554891640866874 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SIGS3,Siddhartha Investment Growth Scheme 3,10.85,10.85,10.76,,10.76,10.85,-0.08999999999999986,,200.0,2161.0,2.0,0.08999999999999986,0.8294930875576024,-0.8294930875576024,1080.5,10.805 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SIKLES,Sikles Hydropower Limited,595.0,600.0,591.5,,593.0,594.4,-1.3999999999999773,,3974.0,2368350.0,44.0,8.5,1.4285714285714286,-0.2355316285329706,53826.13636363636,595.9612481127327 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SINDU,Sindhu Bikash Bank Ltd,715.0,726.0,715.0,,717.0,718.0,-1.0,,5447.0,3906803.4,75.0,11.0,1.5384615384615385,-0.1392757660167131,52090.712,717.2394712685882 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SIPD,Shikhar power Development Limited,824.0,824.0,790.2,,793.3,815.0,-21.700000000000045,,13595.0,10955253.3,620.0,33.799999999999955,4.10194174757281,-2.66257668711657,17669.763387096777,805.8295917616772 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,297.0,309.0,297.0,,303.2,303.9,-0.6999999999999886,,8271.0,2505986.6,70.0,12.0,4.040404040404041,-0.23033892727870636,35799.80857142857,302.98471768830854 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SJLIC,SuryaJyoti Life Insurance Company Limited,432.1,434.0,432.1,,432.7,440.0,-7.300000000000011,,2561.0,1108302.7,68.0,1.8999999999999773,0.43971302939133927,-1.6590909090909118,16298.569117647057,432.76169465052715 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,772.0,772.0,764.0,,765.0,769.0,-4.0,,4008.0,3070044.2,76.0,8.0,1.0362694300518136,-0.5201560468140443,40395.31842105263,765.9790918163673 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SKHEL,Suryakunda Hydro Electric Limited,1275.0,1300.0,1255.0,,1255.1,1293.0,-37.90000000000009,,5473.0,6965173.1,113.0,45.0,3.5294117647058822,-2.931167826759481,61638.7,1272.642627443815 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SKHL,Super Khudi Hydropower Limited,904.0,914.5,893.0,,896.0,904.0,-8.0,,20039.0,18108959.2,396.0,21.5,2.3783185840707963,-0.8849557522123894,45729.694949494944,903.6857727431508 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,822.0,823.0,815.0,,816.0,820.0,-4.0,,4183.0,3421145.5,43.0,8.0,0.9732360097323601,-0.4878048780487805,79561.52325581395,817.8688740138656 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1208.0,1208.0,1185.0,,1185.0,1209.0,-24.0,,54.0,64220.0,2.0,23.0,1.903973509933775,-1.9851116625310175,32110.0,1189.2592592592594 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SLCF,Sanima Large Cap Fund,9.84,10.13,9.84,,10.13,9.95,0.1800000000000015,,9000.0,90657.5,10.0,0.2900000000000009,2.947154471544725,1.8090452261306684,9065.75,10.073055555555555 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,765.0,773.7,765.0,,767.0,765.0,2.0,,874.0,672116.3,27.0,8.700000000000045,1.1372549019607903,0.261437908496732,24893.196296296297,769.0117848970252 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SMB,Support Microfinance Bittiya Sanstha Ltd.,1752.0,1757.0,1750.0,,1750.0,1752.0,-2.0,,729.0,1278953.0,13.0,7.0,0.3995433789954338,-0.1141552511415525,98381.0,1754.3936899862827 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1521.0,1570.0,1520.0,,1570.0,1515.2,54.799999999999955,,78.0,119926.4,7.0,50.0,3.2873109796186717,3.6166842661034817,17132.342857142856,1537.5179487179487 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SMH,Super Mai Hydropower Limited,599.0,604.0,586.0,,593.9,597.5,-3.6000000000000227,,2358.0,1387105.5,36.0,18.0,3.005008347245409,-0.6025104602510498,38530.708333333336,588.2550890585242 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SMHL,Super Madi Hydropower Limited,501.6,503.0,494.4,,496.0,501.3,-5.300000000000011,,51623.0,25636841.0,180.0,8.600000000000023,1.714513556618824,-1.0572511470177561,142426.89444444445,496.6166437440676 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SMJC,Sagarmatha Jalabidhyut Company Limited,464.4,491.0,464.4,,474.0,488.8,-14.800000000000011,,57882.0,27656781.4,170.0,26.600000000000023,5.727820844099919,-3.0278232405892003,162686.94941176468,477.8131612591133 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,830.2,840.0,830.2,,835.0,842.0,-7.0,,524.0,437908.1,14.0,9.799999999999955,1.1804384485666048,-0.831353919239905,31279.149999999998,835.7024809160305 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SNLI,Sun Nepal Life Insurance Company Limited,449.0,453.0,448.0,,448.2,449.0,-0.8000000000000114,,5350.0,2399100.2,145.0,5.0,1.1135857461024499,-0.17817371937639453,16545.518620689658,448.42994392523366 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SOHL,Solu Hydropower Limited,695.0,698.0,681.0,,682.1,691.0,-8.899999999999977,,57667.0,39712866.2,1018.0,17.0,2.446043165467626,-1.2879884225759735,39010.67406679765,688.658438968561 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SONA,Sonapur Minerals And Oil Limited,446.0,458.9,446.0,,448.6,452.0,-3.3999999999999773,,41348.0,18621457.6,196.0,12.899999999999977,2.892376681614345,-0.7522123893805259,95007.43673469388,450.35933056012385 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SPC,Samling Power Company Limited,454.1,462.5,454.1,,457.1,456.0,1.1000000000000227,,984.0,450472.5,11.0,8.399999999999977,1.849812816560224,0.2412280701754436,40952.045454545456,457.797256097561 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SPDL,Synergy Power Development Ltd.,429.9,429.9,405.0,,405.0,409.5,-4.5,,78901.0,32231748.0,132.0,24.899999999999977,5.792044661549192,-1.098901098901099,244179.9090909091,408.5087387992548 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SPHL,Sayapatri Hydropower Limited,492.0,568.0,492.0,,517.5,517.0,0.5,,4327.0,2224898.0,32.0,76.0,15.447154471544716,0.09671179883945842,69528.0625,514.1895077420846 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SPIL,Siddhartha Premier Insurance Limited,701.0,706.0,700.0,,700.1,706.0,-5.899999999999977,,6087.0,4268218.3,27.0,6.0,0.8559201141226819,-0.8356940509914982,158082.15925925926,701.2022835551174 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SPL,Shuvam Power Limited,699.0,701.9,690.1,,693.0,706.0,-13.0,,1320.0,915276.0,26.0,11.799999999999955,1.6881258941344714,-1.8413597733711047,35202.92307692308,693.3909090909091 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SRLI,Sanima Reliance Life Insurance Limited,389.5,392.0,389.5,,390.1,391.9,-1.7999999999999545,,7797.0,3046586.2,108.0,2.5,0.6418485237483954,-0.4593008420515322,28209.131481481483,390.7382583044761 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SSHL,Shiva Shree Hydropower Ltd,219.8,219.9,215.0,,216.7,217.2,-0.5,,78185.0,16987814.0,257.0,4.900000000000006,2.2292993630573275,-0.23020257826887663,66100.44357976654,217.27715034853233 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,STC,Salt Trading Corporation,5904.0,5930.0,5881.6,,5881.6,5960.0,-78.39999999999964,,787.0,4643740.9,23.0,48.399999999999636,0.8197831978319722,-1.3154362416107321,201901.77826086959,5900.560228716646 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2401.0,2401.0,2355.1,,2360.0,2399.9,-39.90000000000009,,310.0,736334.0,16.0,45.90000000000009,1.9117034568929652,-1.6625692737197422,46020.875,2375.2709677419357 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,745.0,749.0,730.1,,735.2,745.0,-9.799999999999955,,3273.0,2408139.8,34.0,18.899999999999977,2.5369127516778494,-1.3154362416107321,70827.64117647058,735.7591811793461 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,660.0,663.0,660.0,,663.0,667.0,-4.0,,41.0,27120.0,3.0,3.0,0.45454545454545453,-0.5997001499250375,9040.0,661.4634146341464 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,SYPNL,SY Panel Nepal Limited,1500.0,1533.0,1476.0,,1480.0,1508.0,-28.0,,32295.0,48393567.5,496.0,57.0,3.8,-1.8567639257294428,97567.67641129032,1498.4848273726584 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,TAMOR,Sanima Middle Tamor Hydropower Limited,451.1,456.8,448.1,,449.0,455.0,-6.0,,45458.0,20508112.9,178.0,8.699999999999989,1.9286189315007733,-1.3186813186813187,115214.11741573033,451.14419684104007 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,TPC,Terhathum Power Company Limited,382.0,385.0,375.0,,378.0,381.0,-3.0,,46782.0,17704449.3,219.0,10.0,2.6178010471204187,-0.7874015748031495,80842.23424657535,378.44575477747856 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,TRH,Taragaon Regency Hotel Limited,780.0,780.0,752.0,,752.0,770.0,-18.0,,241.0,184032.0,6.0,28.0,3.5897435897435894,-2.3376623376623376,30672.0,763.6182572614108 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,TSHL,Three Star Hydropower Limited,550.0,578.0,540.0,,548.2,549.0,-0.7999999999999545,,3689.0,2042873.5,54.0,38.0,6.909090909090909,-0.14571948998177678,37830.99074074074,553.7743290864732 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,TTL,Trade Tower Limited,840.0,845.0,819.0,,819.0,831.0,-12.0,,18885.0,15627116.9,291.0,26.0,3.0952380952380953,-1.444043321299639,53701.43264604811,827.4883187715118 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,TVCL,Trishuli Jal Vidhyut Company Limited ,532.0,532.0,510.5,,527.9,530.4,-2.5,,4445.0,2326088.0,35.0,21.5,4.041353383458646,-0.47134238310708904,66459.65714285715,523.304386951631 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,UAIL,United Ajod Insurance Limited,425.3,444.0,425.3,,439.0,445.8,-6.800000000000011,,13688.0,6010475.0,74.0,18.69999999999999,4.396896308488123,-1.5253476895468845,81222.63513513513,439.1054208065459 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,UHEWA,Upper Hewakhola Hydropower Company Limited,570.0,584.0,570.0,,578.0,585.0,-7.0,,1817.0,1048115.1,34.0,14.0,2.456140350877193,-1.1965811965811968,30826.91470588235,576.8382498624105 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2850.0,3113.0,2811.0,,2830.0,2912.0,-82.0,,692.0,1972498.6,23.0,302.0,10.596491228070175,-2.815934065934066,85760.80869565217,2850.4315028901738 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,ULHC,Upper Lohore Khola Hydropower Company Limited,533.2,533.2,477.1,,477.1,561.2,-84.10000000000002,,93202.0,44938186.6,533.0,56.10000000000002,10.521380345086275,-14.985744832501785,84311.7947467167,482.15903735971335 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,UMHL,United Modi Hydropower Ltd.,580.0,592.2,564.1,,565.0,564.0,1.0,,41566.0,24031481.8,132.0,28.100000000000023,4.8448275862069,0.1773049645390071,182056.6803030303,578.152379348506 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,UMRH,United IDI Mardi RB Hydropower Limited.,534.6,543.0,534.6,,538.2,543.0,-4.7999999999999545,,1689.0,910409.3,24.0,8.399999999999977,1.5712682379349001,-0.8839779005524777,37933.72083333333,539.0226761397277 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,UNHPL,Union Hydropower Limited,456.7,456.7,427.1,,431.3,435.0,-3.6999999999999886,,27223.0,11715101.4,165.0,29.599999999999966,6.481278738778185,-0.8505747126436756,71000.61454545455,430.33836829151824 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1425.0,1425.0,1393.0,,1393.0,1425.0,-32.0,,965.0,1348452.0,23.0,32.0,2.245614035087719,-2.245614035087719,58628.34782608696,1397.359585492228 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,UPCL,UNIVERSAL POWER COMPANY LTD,389.0,389.0,368.0,,368.5,370.5,-2.0,,28280.0,10481101.0,118.0,21.0,5.3984575835475574,-0.5398110661268556,88822.88983050847,370.61884724186706 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,UPPER,Upper Tamakoshi Hydropower Ltd,207.1,208.0,204.2,,204.3,207.0,-2.6999999999999886,,68816.0,14153512.3,318.0,3.8000000000000114,1.8348623853211066,-1.304347826086951,44507.90031446541,205.67182486631017 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,USHEC,Upper Solu Hydro Electric Company Limited,505.0,505.0,497.1,,503.0,505.1,-2.1000000000000227,,7794.0,3913108.5,58.0,7.899999999999977,1.5643564356435598,-0.41575925559295634,67467.38793103448,502.06678214010776 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,USHL,Upper Syange Hydropower Limited,630.0,630.0,617.0,,621.0,630.0,-9.0,,851.0,530143.0,20.0,13.0,2.0634920634920633,-1.4285714285714286,26507.15,622.9647473560517 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1231.0,1249.0,1231.0,,1240.0,1244.0,-4.0,,357.0,443368.4,11.0,18.0,1.462225832656377,-0.3215434083601286,40306.218181818185,1241.9282913165266 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,680.0,686.0,680.0,,682.2,683.2,-1.0,,1595.0,1088392.0,80.0,6.0,0.8823529411764706,-0.14637002341920374,13604.9,682.3774294670847 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,VLUCL,Vision Lumbini Urja Company Limited ,502.5,510.0,491.2,,505.0,502.5,2.5,,1347.0,669176.0,40.0,18.80000000000001,3.7412935323383105,0.4975124378109453,16729.4,496.7899034892353 +2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1484.0,1499.0,1484.0,,1499.0,1460.0,39.0,,70.0,104430.0,4.0,15.0,1.0107816711590296,2.671232876712329,26107.5,1491.857142857143 From b983689dafdc647fb76e1a683f9bd3d98c1c5589 Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Thu, 21 May 2026 09:15:29 +0000 Subject: [PATCH 9/9] Update market data (2026-05-21 15:00:20 NPT) [run:26216971217-1] --- .../2026/05/market_summary_2026-05-21.csv | 1 + data/nepse/2026/05/today_price_2026-05-21.csv | 348 ++++++++++++++++++ 2 files changed, 349 insertions(+) diff --git a/data/nepse/2026/05/market_summary_2026-05-21.csv b/data/nepse/2026/05/market_summary_2026-05-21.csv index f6b9189..6eddcfb 100644 --- a/data/nepse/2026/05/market_summary_2026-05-21.csv +++ b/data/nepse/2026/05/market_summary_2026-05-21.csv @@ -7,3 +7,4 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-05-21T07:45:23+00:00,2026-05-21T13:30:23+05:45,2026-05-21,13:30:23,1779349523,3,7,13,OPEN,,,,,,,,,, 2026-05-21T08:15:27+00:00,2026-05-21T14:00:27+05:45,2026-05-21,14:00:27,1779351327,3,8,14,OPEN,,,,,,,,,, 2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,OPEN,,,,,,,,,, +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,CLOSE,,,,,,,,,, diff --git a/data/nepse/2026/05/today_price_2026-05-21.csv b/data/nepse/2026/05/today_price_2026-05-21.csv index ee41608..150a7f5 100644 --- a/data/nepse/2026/05/today_price_2026-05-21.csv +++ b/data/nepse/2026/05/today_price_2026-05-21.csv @@ -2250,3 +2250,351 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,680.0,686.0,680.0,,682.2,683.2,-1.0,,1595.0,1088392.0,80.0,6.0,0.8823529411764706,-0.14637002341920374,13604.9,682.3774294670847 2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,VLUCL,Vision Lumbini Urja Company Limited ,502.5,510.0,491.2,,505.0,502.5,2.5,,1347.0,669176.0,40.0,18.80000000000001,3.7412935323383105,0.4975124378109453,16729.4,496.7899034892353 2026-05-21T08:45:25+00:00,2026-05-21T14:30:25+05:45,2026-05-21,14:30:25,1779353125,3,8,14,nepse_official,OPEN,2026-05-21,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1484.0,1499.0,1484.0,,1499.0,1460.0,39.0,,70.0,104430.0,4.0,15.0,1.0107816711590296,2.671232876712329,26107.5,1491.857142857143 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,950.0,968.9,947.3,,947.3,956.0,-8.700000000000045,,863.0,820665.2,21.0,21.600000000000023,2.273684210526318,-0.9100418410041888,39079.295238095234,950.9446118192352 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,ADBL,Agricultural Development Bank Limited,314.0,314.0,310.3,,313.5,313.8,-0.30000000000001137,,12856.0,4014984.6,89.0,3.6999999999999886,1.1783439490445824,-0.09560229445507054,45112.18651685394,312.30434038581205 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,AHL,Asian Hydropower Limited,496.0,520.0,496.0,,505.4,503.0,2.3999999999999773,,9481.0,4750531.7,91.0,24.0,4.838709677419355,0.4771371769383652,52203.64505494506,501.05808459023314 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,AHPC,Arun Valley Hydropower Development Co. Ltd.,284.6,284.8,279.1,,280.0,282.0,-2.0,,56067.0,15777611.4,157.0,5.699999999999989,2.0028109627547397,-0.7092198581560284,100494.34012738854,281.40637808336453 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,387.3,387.3,365.0,,373.0,368.9,4.100000000000023,,480462.0,177257568.2,652.0,22.30000000000001,5.75781048282985,1.1114123068582333,271867.4358895705,368.9315038442166 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,AKPL,Arun Kabeli Power Ltd.,258.4,274.0,258.4,,270.4,272.0,-1.6000000000000227,,67377.0,18247063.0,237.0,15.600000000000023,6.037151702786387,-0.5882352941176554,76991.8270042194,270.8203541267792 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1090.0,1122.0,1090.0,,1107.0,1114.4,-7.400000000000091,,2687.0,2948780.0,57.0,32.0,2.9357798165137616,-0.6640344580043154,51732.98245614035,1097.4246371417937 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,ALICL,Asian Life Insurance Co. Limited,455.0,455.0,451.2,,454.7,454.5,0.19999999999998863,,6484.0,2938233.8,74.0,3.8000000000000114,0.8351648351648376,0.0440044004400415,39705.86216216216,453.15141887723627 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,6352.3,6352.3,5835.1,,5938.0,6049.9,-111.89999999999964,,321.0,1897100.9,18.0,517.1999999999998,8.141932843222136,-1.849617349047086,105394.49444444444,5909.971651090343 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,API,Api Power Company Ltd.,355.0,360.0,350.0,,354.4,355.0,-0.6000000000000227,,234332.0,82781160.9,687.0,10.0,2.8169014084507045,-0.16901408450704866,120496.59519650656,353.26443208780705 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1150.0,1154.0,1130.0,,1137.9,1150.0,-12.099999999999909,,6507.0,7414792.4,73.0,24.0,2.086956521739131,-1.0521739130434704,101572.498630137,1139.510127554941 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,BANDIPUR,Bandipur Cablecar and Tourism Limited,860.0,876.4,849.0,,860.0,849.0,11.0,,106766.0,91968709.2,1514.0,27.399999999999977,3.1860465116279046,1.2956419316843346,60745.51466314399,861.4044658411855 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,BARUN,Barun Hydropower Co. Ltd.,353.9,353.9,346.0,,348.0,349.6,-1.6000000000000227,,29335.0,10238251.3,131.0,7.899999999999977,2.232269002543085,-0.4576659038901667,78154.59007633588,349.01146412135677 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,BBC,Bishal Bazar Company Limited,4850.0,4949.0,4765.0,,4820.0,4820.0,0.0,,171.0,824471.0,17.0,184.0,3.793814432989691,0.0,48498.294117647056,4821.4678362573095 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,BEDC,Bhugol Energy Development Company Limited,375.5,377.0,366.5,,369.8,375.0,-5.199999999999989,,27693.0,10247575.3,178.0,10.5,2.796271637816245,-1.3866666666666636,57570.647752808996,370.0420792257972 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,BFC,Best Finance Company Ltd.,458.0,465.5,455.2,,457.9,458.0,-0.10000000000002274,,5208.0,2379066.0,36.0,10.300000000000011,2.248908296943234,-0.021834061135376143,66085.16666666667,456.8099078341014 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,BGWT,Bhagawati Hydropower Development Company Limited,642.0,663.0,642.0,,650.0,656.8,-6.7999999999999545,,723.0,469895.1,28.0,21.0,3.2710280373831773,-1.0353227771010893,16781.967857142856,649.9240663900415 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,BHCL,Bikash Hydropower Company Limited,547.0,558.9,531.8,,532.0,547.0,-15.0,,35137.0,18890073.4,396.0,27.100000000000023,4.954296160877518,-2.742230347349177,47702.20555555555,537.6120158237754 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,BHDC,Bindhyabasini Hydropower Development Company Limited,470.0,473.8,462.2,,463.5,467.0,-3.5,,3507.0,1627918.9,54.0,11.600000000000023,2.4680851063829836,-0.7494646680942184,30146.646296296294,464.1913031080696 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,BHL,Balephi Hydropower Limited,238.0,238.0,223.0,,223.0,226.8,-3.8000000000000114,,63819.0,14352961.1,301.0,15.0,6.302521008403361,-1.6754850088183468,47684.2561461794,224.9010655134051 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,BHPL,Barahi Hydropower Public Limited,561.7,561.7,522.0,,529.7,535.0,-5.2999999999999545,,5744.0,3053931.5,43.0,39.700000000000045,7.0678298023856225,-0.9906542056074682,71021.66279069768,531.6733112813371 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,BJHL,Bhujung Hydropower Limited,955.0,956.0,921.2,,925.0,940.0,-15.0,,6597.0,6162648.4,195.0,34.799999999999955,3.6439790575916184,-1.5957446808510638,31603.32512820513,934.1592238896469 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,331.0,334.9,328.1,,328.4,332.0,-3.6000000000000227,,2605.0,863240.5,29.0,6.7999999999999545,2.0543806646525544,-1.0843373493975972,29766.91379310345,331.37831094049903 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,BNL,Bottlers Nepal (Balaju) Limited,14387.1,14387.1,14387.1,,14387.1,13968.1,419.0,,10.0,143871.0,1.0,0.0,0.0,2.999692155697625,143871.0,14387.1 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,BNT,Bottlers Nepal (Terai) Limited,11949.0,11949.0,11590.6,,11590.6,11799.0,-208.39999999999964,,20.0,235396.0,2.0,358.39999999999964,2.9994141769185676,-1.7662513772353556,117698.0,11769.8 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,BPCL,Butwal Power Company Limited,740.2,740.2,690.1,,701.8,705.0,-3.2000000000000455,,78436.0,54916458.5,191.0,50.10000000000002,6.768440961902192,-0.4539007092198646,287520.72513089003,700.143537406293 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,BUNGAL,Bungal Hydro Limited,682.8,746.0,661.0,,725.0,682.8,42.200000000000045,,197708.0,135920486.3,1610.0,85.0,12.448740480374926,6.180433509080265,84422.66229813665,687.4809633398751 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,920.0,924.0,915.0,,915.0,918.0,-3.0,,10162.0,9317606.3,148.0,9.0,0.9782608695652175,-0.32679738562091504,62956.79932432433,916.9067407990553 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,CBLD88,Civil Bank Debenture 2088,1185.0,1185.0,1185.0,,1185.0,1182.3,2.7000000000000455,,25.0,29625.0,1.0,0.0,0.0,0.22836843440751461,29625.0,1185.0 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,CFCL,Central Finance Co. Ltd.,526.9,526.9,496.0,,499.8,501.9,-2.099999999999966,,2938.0,1463900.9,31.0,30.899999999999977,5.864490415638637,-0.4184100418409974,47222.60967741935,498.26443158611295 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,CGH,Chandragiri Hills Limited,796.0,808.0,796.0,,803.8,803.8,0.0,,9109.0,7289720.3,70.0,12.0,1.507537688442211,0.0,104138.86142857143,800.27668240202 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,CHCL,Chilime Hydropower Company Limited,480.0,482.0,476.0,,479.0,480.0,-1.0,,15354.0,7352798.8,126.0,6.0,1.25,-0.20833333333333334,58355.54603174603,478.88490295688416 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,CHDC,CEDB Holdings Limited,2299.9,2299.9,2260.0,,2265.0,2285.9,-20.90000000000009,,7597.0,17300149.3,117.0,39.90000000000009,1.7348580373059739,-0.9143007130670672,147864.52393162393,2277.23434250362 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,CHL,Chhyangdi Hydropower Ltd.,292.0,295.0,288.2,,288.2,292.9,-4.699999999999989,,20581.0,6011210.3,90.0,6.800000000000011,2.328767123287675,-1.6046432229429801,66791.22555555556,292.0757154657208 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,CIT,Citizen Investment Trust,1770.0,1774.0,1755.0,,1766.5,1770.0,-3.5,,2105.0,3714556.2,75.0,19.0,1.0734463276836157,-0.19774011299435026,49527.416000000005,1764.6347743467934 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,CITY,City Hotel Limited,409.1,409.1,366.0,,374.9,389.7,-14.800000000000011,,157877.0,59086867.7,731.0,43.10000000000002,10.535321437301398,-3.7977931742365953,80830.18837209303,374.258870513121 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,CKHL,Chirkhwa Hydropower Limited ,655.0,669.5,655.0,,669.5,670.0,-0.5,,2125.0,1408460.0,21.0,14.5,2.213740458015267,-0.0746268656716418,67069.52380952382,662.8047058823529 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,CLI,Citizen Life Insurance Company Limited,452.2,456.0,452.2,,454.0,454.5,-0.5,,3535.0,1604542.2,139.0,3.8000000000000114,0.8403361344537841,-0.11001100110011,11543.4690647482,453.90161244695895 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,CMF2,CITIZENS MUTUAL FUND 2,9.72,9.89,9.72,,9.89,9.96,-0.07000000000000028,,2050.0,19951.0,3.0,0.16999999999999993,1.7489711934156371,-0.7028112449799224,6650.333333333333,9.73219512195122 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,CORBL,Corporate Development Bank Limited,1897.0,2091.9,1897.0,,2049.9,1995.0,54.90000000000009,,19991.0,40662156.6,282.0,194.9000000000001,10.274117026884559,2.751879699248125,144192.04468085108,2034.023140413186 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,CREST,Crest Micro Life Insurance Limited,1150.0,1179.0,1140.0,,1148.0,1149.9,-1.900000000000091,,5660.0,6499678.7,100.0,39.0,3.3913043478260874,-0.16523175928342385,64996.787000000004,1148.3531272084806 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,CSY,Citizens Santulit Yojana,9.06,9.4,9.06,,9.28,9.3,-0.02000000000000135,,14200.0,131569.0,25.0,0.33999999999999986,3.752759381898453,-0.2150537634408747,5262.76,9.265422535211268 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1491.0,1514.9,1451.0,,1487.0,1491.9,-4.900000000000091,,482.0,709234.9,26.0,63.90000000000009,4.285714285714292,-0.3284402439841873,27278.265384615384,1471.4417012448134 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,CZBIL,Citizens Bank International Limited,195.2,211.9,195.2,,204.0,205.4,-1.4000000000000057,,15250.0,3125009.3,116.0,16.700000000000017,8.555327868852467,-0.6815968841285325,26939.735344827586,204.9186426229508 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,860.0,860.0,846.0,,858.0,860.0,-2.0,,3103.0,2637299.3,34.0,14.0,1.627906976744186,-0.23255813953488372,77567.62647058823,849.9192072188205 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,DHEL,Daramkhola Hydro Energy Limited,641.0,648.9,623.0,,630.0,642.9,-12.899999999999977,,23497.0,14794247.4,324.0,25.899999999999977,4.040561622464895,-2.0065328978068098,45661.25740740741,629.6228199344597 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,DHPL,Dibyashwori Hydropower Ltd.,303.5,303.5,295.0,,300.0,303.8,-3.8000000000000114,,5027.0,1490918.9,32.0,8.5,2.800658978583196,-1.2508229098090886,46591.215625,296.5822359259996 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1270.1,1280.0,1265.5,,1280.0,1270.1,9.900000000000091,,254.0,321764.5,17.0,14.5,1.1416423903629636,0.779466183765065,18927.323529411766,1266.7893700787401 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,DOLTI,Dolti Power Company Limited,331.0,361.0,331.0,,349.0,348.0,1.0,,37679.0,13262115.5,260.0,30.0,9.06344410876133,0.28735632183908044,51008.13653846154,351.97631306563335 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,DORDI,Dordi Khola Jal Bidyut Company Limited,278.0,278.0,274.2,,275.0,278.0,-3.0,,21640.0,5960761.1,109.0,3.8000000000000114,1.366906474820148,-1.079136690647482,54685.88165137614,275.4510674676525 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,EBL,Everest Bank Limited,708.0,713.0,706.0,,709.8,707.1,2.699999999999932,,22369.0,15838674.1,162.0,7.0,0.9887005649717515,0.38184132371657925,97769.59320987655,708.0635745898342 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,EBLD85,10.50% Everest Bank Limited Debenture 2085,1170.0,1205.0,1170.0,,1200.0,1155.0,45.0,,554.0,660117.0,10.0,35.0,2.9914529914529915,3.896103896103896,66011.7,1191.5469314079423 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,EBLD86,Everest Bank Limited,1080.0,1082.0,1080.0,,1082.0,1080.0,2.0,,55.0,59455.5,3.0,2.0,0.1851851851851852,0.1851851851851852,19818.5,1081.009090909091 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,EBLD91,Everest Bank Limited Debenture 2091,1085.1,1089.9,1075.0,,1089.9,1075.0,14.900000000000091,,100.0,108497.5,3.0,14.900000000000091,1.373145332227453,1.3860465116279153,36165.833333333336,1084.975 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,EBLEB89,"Everest Bank Limited Energy Bond, 2089",1080.0,1080.0,1080.0,,1080.0,1085.0,-5.0,,35.0,37800.0,3.0,0.0,0.0,-0.4608294930875576,12600.0,1080.0 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,EDBL,Excel Development Bank Ltd.,582.0,588.0,576.2,,579.9,582.0,-2.1000000000000227,,5795.0,3377005.0,27.0,11.799999999999955,2.0274914089347,-0.3608247422680452,125074.25925925926,582.7446074201898 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,EHPL,Eastern Hydropower Limited,375.0,397.7,375.0,,386.1,392.9,-6.7999999999999545,,10542.0,4109319.4,105.0,22.69999999999999,6.05333333333333,-1.7307202850598002,39136.375238095236,389.8045342439765 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,ENL,Emerging Nepal Limited,939.0,939.0,885.0,,899.0,895.0,4.0,,400.0,356847.0,13.0,54.0,5.7507987220447285,0.44692737430167595,27449.76923076923,892.1175 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,807.0,807.0,779.9,,792.0,804.0,-12.0,,150059.0,117549338.8,363.0,27.100000000000023,3.3581164807930635,-1.4925373134328357,323827.37961432507,783.354139371847 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,1064.0,1069.9,1046.0,,1046.0,1053.0,-7.0,,2516.0,2637842.8,40.0,23.90000000000009,2.246240601503768,-0.6647673314339981,65946.06999999999,1048.427186009539 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,GBBD85,"Garima Debenture, 2085",1100.0,1120.0,1100.0,,1120.0,1107.18,12.819999999999936,,1371.0,1529310.0,12.0,20.0,1.8181818181818181,1.157896638306322,127442.5,1115.4704595185995 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,GBBL,Garima Bikas Bank Limited,434.0,434.0,418.5,,419.0,422.0,-3.0,,12941.0,5440169.9,94.0,15.5,3.571428571428571,-0.7109004739336493,57874.14787234043,420.38249748860216 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,GBILD86/87,Global IME Bank Limited Debenture 2086/87,1113.0,1114.0,1080.1,,1080.1,1085.0,-4.900000000000091,,85.0,94301.0,3.0,33.90000000000009,3.045822102425884,-0.4516129032258148,31433.666666666668,1109.4235294117648 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,GBIME,Global IME Bank Limited,240.0,240.8,235.0,,235.2,237.3,-2.1000000000000227,,51944.0,12252504.1,263.0,5.800000000000011,2.4166666666666714,-0.8849557522123989,46587.4680608365,235.8791024949946 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,GBIMESY2,Global IME Sammunat Yojana -2,9.6,9.69,9.4,,9.55,9.6,-0.049999999999998934,,2150.0,20632.5,9.0,0.28999999999999915,3.0208333333333246,-0.5208333333333223,2292.5,9.596511627906978 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,791.0,791.0,767.5,,770.9,777.0,-6.100000000000023,,2501.0,1924387.0,43.0,23.5,2.970922882427307,-0.785070785070788,44753.186046511626,769.4470211915234 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,GCIL,Ghorahi Cement Industry Limited,419.4,425.0,415.1,,416.1,422.9,-6.7999999999999545,,7057.0,2953693.1,110.0,9.899999999999977,2.360515021459222,-1.607945140695189,26851.755454545455,418.54798072835484 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,GFCL,Goodwill Finance Limited,644.5,644.5,627.0,,628.0,628.0,0.0,,3111.0,1954966.5,39.0,17.5,2.7152831652443754,0.0,50127.346153846156,628.4045323047252 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,GHL,Ghalemdi Hydro Limited,243.0,243.5,236.0,,237.0,241.0,-4.0,,34948.0,8334900.6,128.0,7.5,3.0864197530864197,-1.6597510373443984,65116.4109375,238.49435160810344 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,GIBF1,Global IME Balanced Fund-1,10.6,11.15,10.6,,11.0,10.77,0.23000000000000043,,1900.0,20854.0,9.0,0.5500000000000007,5.188679245283026,2.1355617455896048,2317.1111111111113,10.97578947368421 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1096.1,1125.0,1096.0,,1125.0,1115.0,10.0,,680.0,752440.0,20.0,29.0,2.645744001459721,0.8968609865470852,37622.0,1106.5294117647059 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1780.5,1791.0,1761.6,,1791.0,1780.5,10.5,,65.0,115340.5,10.0,29.40000000000009,1.6512215669755737,0.5897219882055602,11534.05,1774.4692307692308 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,GLH,GreenLife Hydropower Limited,271.0,273.7,268.0,,269.0,271.0,-2.0,,11581.0,3123333.4,90.0,5.699999999999989,2.103321033210328,-0.7380073800738007,34703.70444444444,269.69462049909333 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1292.0,1319.9,1272.0,,1299.0,1323.9,-24.90000000000009,,1793.0,2296444.0,30.0,47.90000000000009,3.707430340557283,-1.8808067074552526,76548.13333333333,1280.7830451756831 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,465.0,469.0,460.0,,468.0,464.9,3.1000000000000227,,3022.0,1406329.0,28.0,9.0,1.935483870967742,0.6668100666810115,50226.03571428572,465.3636664460622 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,GMLI,Guardian Micro Life Insurance Limited ,1271.1,1280.0,1260.0,,1274.0,1285.0,-11.0,,698.0,883249.0,42.0,20.0,1.5734403272755881,-0.8560311284046693,21029.738095238095,1265.3997134670487 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,GRDBL,Green Development Bank Ltd.,1037.9,1164.0,1037.9,,1095.0,1084.0,11.0,,28761.0,31599275.5,287.0,126.09999999999991,12.149532710280365,1.014760147601476,110102.00522648083,1098.6848683981782 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,GSY,Garima Samriddhi Yojana,9.62,10.0,9.62,,10.0,9.9,0.09999999999999964,,4220.0,41762.0,22.0,0.3800000000000008,3.9501039501039585,1.0101010101010066,1898.2727272727273,9.896208530805687 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,GUFL,Gurkhas Finance Ltd.,540.0,540.0,525.4,,530.0,533.0,-3.0,,3858.0,2040781.3,36.0,14.600000000000023,2.7037037037037077,-0.5628517823639775,56688.36944444445,528.9738983929498 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,GVL,Green Ventures Limited,492.0,496.0,488.0,,490.0,492.5,-2.5,,8346.0,4088918.8,116.0,8.0,1.6260162601626018,-0.5076142131979695,35249.299999999996,489.9255691349149 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,H8020,Himalayan 80-20,11.72,12.14,11.72,,12.14,11.85,0.2900000000000009,,4400.0,52820.0,10.0,0.41999999999999993,3.583617747440272,2.4472573839662526,5282.0,12.004545454545454 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,HATHY,Hathway Investment Nepal Limited,814.0,814.0,795.0,,799.9,802.9,-3.0,,3795.0,3049001.7,81.0,19.0,2.334152334152334,-0.3736455349358575,37641.996296296296,803.4260079051384 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,HBL,Himalayan Bank Limited,203.6,204.8,202.1,,204.8,203.5,1.3000000000000114,,27662.0,5625362.3,574.0,2.700000000000017,1.3261296660117963,0.6388206388206444,9800.28275261324,203.36064998915478 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,HBLD86,"Himalayan Bank Limited Bond, 2086",1185.0,1190.0,1180.0,,1190.0,1156.0,34.0,,260.0,308225.0,8.0,10.0,0.8438818565400843,2.941176470588235,38528.125,1185.4807692307693 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,HDHPC,Himal Dolakha Hydropower Company Limited,239.4,239.4,224.2,,227.7,228.0,-0.30000000000001137,,265663.0,60420527.8,738.0,15.200000000000017,6.349206349206356,-0.13157894736842604,81870.63387533875,227.43298012896037 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,HDL,Himalayan Distillery Limited,1162.0,1171.0,1160.0,,1161.0,1161.0,0.0,,21877.0,25432913.5,286.0,11.0,0.9466437177280551,0.0,88926.27097902098,1162.5411848059607 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,HEI,Himalayan Everest Insurance Limited,532.0,537.0,528.0,,531.8,530.9,0.8999999999999773,,4946.0,2618596.6,21.0,9.0,1.6917293233082706,0.1695234507440153,124695.07619047619,529.4372422159321 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,HFIN,Hotel Forest Inn Limited,970.0,989.0,955.0,,956.0,976.0,-20.0,,49850.0,48256106.5,1015.0,34.0,3.5051546391752577,-2.0491803278688523,47542.96206896552,968.0262086258776 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,HHL,Himalayan Hydropower Limited,372.1,372.4,366.0,,369.4,373.3,-3.900000000000034,,21519.0,7927101.8,93.0,6.399999999999977,1.71996775060467,-1.0447361371551123,85237.65376344086,368.37686695478413 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,HIDCL,Hydorelectricity Investment and Development Company Ltd,272.0,274.0,268.6,,269.7,272.0,-2.3000000000000114,,45794.0,12354620.3,217.0,5.399999999999977,1.9852941176470504,-0.8455882352941217,56933.73410138249,269.78687819364984 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,205.0,209.0,205.0,,206.0,207.0,-1.0,,62866.0,12965207.6,196.0,4.0,1.951219512195122,-0.4830917874396135,66149.01836734694,206.23560589189705 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,HIMSTAR,Him Star Urja Company Limited,898.0,900.0,873.0,,880.0,898.0,-18.0,,3076.0,2725597.8,74.0,27.0,3.0066815144766146,-2.0044543429844097,36832.4027027027,886.0851105331599 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,894.0,894.0,880.0,,880.0,894.0,-14.0,,1115.0,983551.9,19.0,14.0,1.5659955257270695,-1.5659955257270695,51765.88947368421,882.1093273542601 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,HLI,Himalayan Life Insurance Limited,341.0,342.5,336.5,,337.0,340.5,-3.5,,22149.0,7496025.4,206.0,6.0,1.7595307917888565,-1.0279001468428781,36388.47281553398,338.4362905774527 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,HLICF,HLI Large Cap Fund,8.9,8.99,8.85,,8.99,9.04,-0.049999999999998934,,24820.0,221524.8,11.0,0.14000000000000057,1.5730337078651748,-0.5530973451327317,20138.61818181818,8.92525382755842 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,HPPL,Himalayan Power Partner Ltd.,380.2,381.9,377.2,,377.9,381.0,-3.1000000000000227,,26175.0,9922485.5,120.0,4.699999999999989,1.2361914781693815,-0.8136482939632604,82687.37916666667,379.0825405921681 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,HRL,Himalayan Reinsurance Limited,660.0,660.0,631.09,,640.0,645.0,-5.0,,45270.0,29053735.9,546.0,28.909999999999968,4.3803030303030255,-0.7751937984496124,53211.97051282051,641.787848464767 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,HURJA,Himalaya Urja Bikas Company Limited,254.7,258.9,254.6,,257.4,257.0,0.39999999999997726,,65868.0,16931237.2,188.0,4.299999999999983,1.688260698861399,0.15564202334629465,90059.77234042552,257.04799295560815 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,ICFC,ICFC Finance Limited,635.0,635.0,624.5,,631.4,627.8,3.6000000000000227,,6384.0,4002688.6,32.0,10.5,1.6535433070866141,0.573431028990128,125084.01875,626.9875626566417 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,ICFCD88,9% ICFC Finance Limited Debenture 2088,1150.0,1163.0,1135.0,,1135.0,1130.0,5.0,,60.0,68755.0,3.0,28.0,2.4347826086956523,0.4424778761061947,22918.333333333332,1145.9166666666667 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,ICFCD89,8% ICFC Finance Limited Debenture 2089,1083.0,1100.0,1083.0,,1099.9,1090.0,9.900000000000091,,536.0,588013.9,14.0,17.0,1.569713758079409,0.9082568807339533,42000.99285714286,1097.0408582089553 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,IGI,IGI Prudential insurance Limited,430.0,433.0,427.0,,432.9,431.9,1.0,,7394.0,3162767.1,37.0,6.0,1.3953488372093024,0.231535077564251,85480.1918918919,427.7477819853936 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,IHL,Ingwa Hydropower Limited,440.9,440.9,415.0,,420.0,428.9,-8.899999999999977,,27695.0,11680727.8,191.0,25.899999999999977,5.874347924699473,-2.0750757752389783,61155.642931937175,421.76305470301503 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,922.0,945.0,922.0,,938.9,940.0,-1.1000000000000227,,555.0,518582.0,21.0,23.0,2.4945770065075923,-0.1170212765957471,24694.380952380954,934.381981981982 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,ILI,IME Life Insurance Company Limited,439.0,440.0,435.6,,440.0,439.0,1.0,,6328.0,2765209.1,155.0,4.399999999999977,1.002277904328013,0.22779043280182232,17840.05870967742,436.9799462705436 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,JBBL,Jyoti Bikas Bank Limited,343.9,363.0,343.9,,359.0,361.9,-2.8999999999999773,,20102.0,7232041.4,107.0,19.100000000000023,5.553940098865957,-0.8013263332412207,67589.17196261682,359.76725698935434 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1307.0,1309.0,1302.0,,1302.0,1306.1,-4.099999999999909,,3818.0,4979728.3,107.0,7.0,0.5355776587605203,-0.31391164535639765,46539.516822429905,1304.2766631744369 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,JFL,Janaki Finance Company Limited,414.9,414.9,408.0,,408.0,411.0,-3.0,,2650.0,1088577.0,17.0,6.899999999999977,1.6630513376717226,-0.7299270072992701,64033.94117647059,410.78377358490565 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,JHAPA,Jhapa Energy Limited,1483.2,1550.0,1390.0,,1404.9,1529.0,-124.09999999999991,,52638.0,75875579.3,581.0,160.0,10.787486515641854,-8.116415958142571,130594.8008605852,1441.4601485618755 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,JOSHI,Joshi Hydropower Development Company Ltd,287.0,287.0,282.0,,283.5,283.5,0.0,,17668.0,5008596.0,72.0,5.0,1.7421602787456445,0.0,69563.83333333333,283.4840389404573 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1100.0,1100.0,1073.1,,1075.1,1100.0,-24.90000000000009,,265.0,286329.2,10.0,26.90000000000009,2.4454545454545538,-2.2636363636363717,28632.920000000002,1080.4875471698115 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,KBL,Kumari Bank Limited,220.0,220.7,214.9,,216.7,219.6,-2.9000000000000057,,516129.0,111481703.6,980.0,5.799999999999983,2.6363636363636287,-1.3205828779599298,113756.84040816326,215.99581422473838 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,KBLD86,10.25% KBL Debenture 2086,1185.0,1185.0,1185.0,,1185.0,1155.0,30.0,,19941.0,23630085.0,10.0,0.0,0.0,2.5974025974025974,2363008.5,1185.0 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,KBSH,Kutheli Bukhari Small Hydropower Limited,1545.0,1545.0,1490.1,,1490.1,1500.0,-9.900000000000091,,764.0,1164159.0,18.0,54.90000000000009,3.5533980582524336,-0.660000000000006,64675.5,1523.7683246073298 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,KDBY,Kumari Dhanabriddhi Yojana,11.25,11.69,11.25,,11.69,11.58,0.10999999999999943,,48900.0,565761.0,34.0,0.4399999999999995,3.911111111111107,0.9499136442141575,16640.029411764706,11.569754601226993 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,KDL,Kalinchowk Darshan Limited,823.0,840.0,820.0,,833.0,824.0,9.0,,1855.0,1531890.8,48.0,20.0,2.4301336573511545,1.0922330097087378,31914.391666666666,825.8171428571429 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,KEF,Kumari Equity Fund,10.72,10.83,10.43,,10.68,10.74,-0.0600000000000005,,23140.0,248099.7,20.0,0.40000000000000036,3.7313432835820928,-0.5586592178770996,12404.985,10.721681071737253 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,KKHC,Khanikhola Hydropower Co. Ltd.,260.0,264.8,257.2,,258.0,260.0,-2.0,,24475.0,6362999.6,132.0,7.600000000000023,2.923076923076932,-0.7692307692307693,48204.54242424242,259.97955464759957 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,869.5,869.5,855.5,,866.0,860.2,5.7999999999999545,,879.0,752899.7,17.0,14.0,1.6101207590569295,0.6742617995814874,44288.217647058824,856.5411831626848 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,KPCL,Kalika power Company Ltd,492.6,499.0,490.0,,490.5,494.0,-3.5,,5138.0,2529609.9,42.0,9.0,1.8270401948842874,-0.708502024291498,60228.80714285714,492.333573374854 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,KSBBL,Kamana Sewa Bikas Bank Limited,486.9,486.9,480.0,,484.0,486.0,-2.0,,18360.0,8852654.8,62.0,6.899999999999977,1.4171287738755345,-0.411522633744856,142784.7548387097,482.17074074074077 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,KSBBLD87,9% Kamana Sewa Bikas Bank Limited Debenture 2087,1120.1,1120.1,1120.1,,1120.1,1110.7,9.399999999999864,,25.0,28002.5,1.0,0.0,0.0,0.8463131358602559,28002.5,1120.1 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,KSY,Kumari Sabal Yojana,9.7,9.79,9.69,,9.79,9.79,0.0,,900.0,8750.0,6.0,0.09999999999999964,1.0309278350515427,0.0,1458.3333333333333,9.722222222222221 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,LBBL,Lumbini Bikas Bank Ltd.,492.0,492.3,485.0,,487.0,491.0,-4.0,,26678.0,13023476.5,107.0,7.300000000000011,1.4837398373983763,-0.8146639511201629,121714.7336448598,488.17289526951043 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,LBLD86,10% Laxmi Bank Debenture 2086,1144.3,1175.0,1144.3,,1175.0,1111.0,64.0,,24950.0,29315943.0,2.0,30.700000000000045,2.682862885606925,5.7605760576057605,14657971.5,1174.9876953907815 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,LBLD88,8.5% Laxmi Bank Debenture 2088,1084.4,1084.4,1084.4,,1084.4,1080.3,4.100000000000136,,25.0,27110.0,1.0,0.0,0.0,0.37952420623902033,27110.0,1084.4 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,LEC,Liberty Energy Company Limited,241.0,241.0,226.0,,227.0,229.6,-2.5999999999999943,,77702.0,17683166.1,254.0,15.0,6.224066390041494,-1.1324041811846666,69618.76417322835,227.57671745901007 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,LICN,Life Insurance Corporation (Nepal) Limited,825.0,825.0,807.0,,818.9,818.0,0.8999999999999773,,35864.0,29062151.2,72.0,18.0,2.181818181818182,0.11002444987774783,403640.98888888885,810.3432745929065 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,969.0,969.0,940.0,,964.0,957.0,7.0,,70.0,67310.0,6.0,29.0,2.9927760577915374,0.7314524555903866,11218.333333333334,961.5714285714286 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,LSL,Laxmi Sunrise Bank Limited,226.5,226.5,222.5,,223.0,226.7,-3.6999999999999886,,44094.0,9862076.6,120.0,4.0,1.7660044150110374,-1.6321129245699113,82183.97166666666,223.6602848460108 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,LUK,Laxmi Unnati Kosh,9.95,10.0,9.93,,9.93,10.0,-0.07000000000000028,,2900.0,28864.0,7.0,0.07000000000000028,0.7035175879397014,-0.7000000000000028,4123.428571428572,9.953103448275861 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,LVF2,Laxmi Value Fund 2,9.48,9.8,9.48,,9.8,9.73,0.07000000000000028,,400.0,3861.0,3.0,0.3200000000000003,3.3755274261603407,0.7194244604316575,1287.0,9.6525 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,MABEL,Mabilung Energy Limited,728.0,728.0,691.8,,695.0,716.0,-21.0,,30759.0,21590851.3,293.0,36.200000000000045,4.972527472527479,-2.9329608938547485,73688.91228668942,701.9360609902793 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,MAKAR,Makar Jitumaya Suri Hydropower Limited,510.0,515.0,496.0,,500.0,510.0,-10.0,,5325.0,2674405.0,55.0,19.0,3.7254901960784315,-1.9607843137254901,48625.545454545456,502.23568075117373 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,MANDU,Mandu Hydropower Limited,803.0,815.0,803.0,,815.0,813.1,1.8999999999999773,,800.0,646442.5,21.0,12.0,1.4943960149439601,0.23367359488377532,30782.97619047619,808.053125 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,880.0,901.0,878.0,,890.0,885.0,5.0,,714.0,630640.0,16.0,23.0,2.6136363636363633,0.5649717514124294,39415.0,883.249299719888 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,MATRIP,Matribhumi Lagubitta Bittiya Sanstha Limited Promoter,523.5,523.5,523.5,,523.5,523.5,0.0,,11814.0,4850001.42,1.0,0.0,0.0,0.0,4850001.42,410.53 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,284.1,284.1,281.2,,284.0,284.1,-0.10000000000002274,,18066.0,5109492.8,160.0,2.900000000000034,1.0207673354452778,-0.03519887363605165,31934.329999999998,282.8236909111037 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,MBL,Machhapuchhre Bank Limited,252.0,253.6,250.0,,251.0,254.0,-3.0,,61771.0,15529283.2,141.0,3.5999999999999943,1.4285714285714262,-1.1811023622047243,110136.76028368794,251.40087095886418 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,MBLD2085,10.25% Machhapuchhre Bank Debenture 2085,1200.0,1235.0,1200.0,,1235.0,1184.0,51.0,,50.0,60875.0,2.0,35.0,2.9166666666666665,4.3074324324324325,30437.5,1217.5 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,MBLEF,MBL Equity Fund,9.93,10.2,9.93,,10.05,10.2,-0.14999999999999858,,12600.0,127928.0,13.0,0.2699999999999996,2.7190332326283944,-1.4705882352941038,9840.615384615385,10.153015873015873 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,MCHL,Menchhiyam Hydropower Limited,321.3,325.8,312.3,,319.4,321.3,-1.900000000000034,,13346.0,4270424.4,92.0,13.5,4.201680672268907,-0.5913476501711902,46417.65652173913,319.9778510415106 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,MDB,Miteri Development Bank Limited,610.0,614.0,600.0,,606.0,602.0,4.0,,25014.0,15119210.5,73.0,14.0,2.2950819672131146,0.6644518272425249,207112.47260273973,604.4299392340289 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,MEHL,Manakamana Engineering Hydropower Limited,384.0,398.0,377.0,,379.0,384.0,-5.0,,3705.0,1422153.6,55.0,21.0,5.46875,-1.3020833333333335,25857.338181818184,383.8471255060729 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,MEL,Modi Energy Limited,237.7,239.0,235.0,,235.5,237.6,-2.0999999999999943,,8302.0,1968638.3,86.0,4.0,1.6827934371055953,-0.8838383838383815,22891.143023255816,237.12819802457238 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,MEN,Mountain Energy Nepal Limited,613.0,613.0,605.0,,606.0,612.0,-6.0,,26642.0,16196576.3,214.0,8.0,1.3050570962479608,-0.9803921568627451,75684.93598130842,607.9339501538924 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,MERO,Mero Microfinance Bittiya Sanstha Ltd.,756.0,756.0,711.5,,712.0,720.0,-8.0,,3225.0,2307843.5,36.0,44.5,5.886243386243386,-1.1111111111111112,64106.76388888889,715.6103875968993 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,MFIL,Manjushree Finance Ltd.,798.0,820.0,780.1,,805.0,809.9,-4.899999999999977,,105917.0,83837374.5,282.0,39.89999999999998,4.9999999999999964,-0.6050129645635236,297295.65425531915,791.5384168735897 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,MFLD85,9.5% Manjushree Finance Limited Debenture 2085,1135.0,1135.0,1134.5,,1134.5,1135.0,-0.5,,25.0,28673.0,2.0,0.5,0.04405286343612335,-0.04405286343612335,14336.5,1146.92 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,MHCL,Molung Hydropower Company Limited,343.7,360.4,343.7,,353.0,354.0,-1.0,,9226.0,3291237.2,58.0,16.69999999999999,4.85888856560954,-0.2824858757062147,56745.46896551725,356.7350097550401 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,MHL,Mandakini Hydropower Limited,497.0,498.0,493.2,,498.0,501.0,-3.0,,1665.0,824013.0,30.0,4.800000000000011,0.9657947686116722,-0.5988023952095809,27467.1,494.9027027027027 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,MHNL,Mountain Hydro Nepal Limited,290.0,290.0,268.5,,270.4,292.0,-21.600000000000023,,29335.0,8006635.9,145.0,21.5,7.413793103448276,-7.397260273972611,55218.17862068966,272.9379887506392 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,MKCL,Muktinath Krishi Company Limited,1297.0,1300.0,1277.0,,1277.0,1295.0,-18.0,,763.0,979623.2,37.0,23.0,1.7733230531996915,-1.3899613899613898,26476.302702702702,1283.9098296199213 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,MKHC,Maya Khola Hydropower Company Limited,317.5,321.0,317.0,,319.5,320.0,-0.5,,10533.0,3353094.5,59.0,4.0,1.2598425196850394,-0.15625,56832.11016949153,318.34183043767206 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,MKHL,Mai Khola Hydropower Limited,556.2,556.2,533.0,,542.9,540.0,2.8999999999999773,,3982.0,2151119.9,70.0,23.200000000000045,4.171161452714858,0.5370370370370329,30730.284285714286,540.2109241587142 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,MKJC,Mailung Khola Jal Vidhyut Company Limited,493.3,501.6,492.8,,500.5,499.0,1.5,,4178.0,2074205.3,47.0,8.800000000000011,1.783904317859317,0.30060120240480964,44132.02765957447,496.45890378171373 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1195.0,1200.0,1180.0,,1180.0,1191.0,-11.0,,824.0,977298.0,22.0,20.0,1.6736401673640167,-0.9235936188077246,44422.63636363636,1186.0412621359224 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,MLBL,Mahalaxmi Bikas Bank Ltd.,368.0,368.0,363.0,,365.0,368.0,-3.0,,14693.0,5359919.4,69.0,5.0,1.358695652173913,-0.8152173913043478,77679.99130434783,364.79407881304024 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,MLBLD89,11% Mahalaxmi Debenture 2089,1315.0,1315.0,1315.0,,1315.0,1280.0,35.0,,25.0,32875.0,1.0,0.0,0.0,2.734375,32875.0,1315.0 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1277.0,1277.0,1251.0,,1266.0,1277.0,-11.0,,100.0,125630.0,7.0,26.0,2.0360219263899766,-0.8613938919342208,17947.14285714286,1256.3 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1775.0,1825.0,1760.0,,1825.0,1775.0,50.0,,253.0,452698.5,14.0,65.0,3.6619718309859155,2.8169014084507045,32335.60714285714,1789.3221343873518 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,MMF1,Mega Mutual Fund -1,9.32,9.59,9.25,,9.48,9.32,0.16000000000000014,,34899.0,328079.64,42.0,0.33999999999999986,3.648068669527895,1.716738197424894,7811.42,9.400832115533397 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,516.0,516.0,490.1,,504.0,503.3,0.6999999999999886,,1512.0,747037.6,39.0,25.899999999999977,5.019379844961236,0.13908205841446228,19154.810256410256,494.07248677248674 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,MNBBL,Muktinath Bikas Bank Ltd.,376.0,376.0,371.5,,372.1,373.9,-1.7999999999999545,,19381.0,7216655.8,116.0,4.5,1.196808510638298,-0.481412142284021,62212.549999999996,372.3572467880914 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,MND84/85,Muktinath Debenture 2084/85,1080.0,1080.0,1080.0,,1080.0,1069.1,10.900000000000091,,25.0,27000.0,1.0,0.0,0.0,1.0195491534936014,27000.0,1080.0 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,MNMF1,Muktinath Mutual Fund 1,9.75,10.03,9.74,,10.0,9.9,0.09999999999999964,,30400.0,302495.0,22.0,0.28999999999999915,2.9743589743589656,1.0101010101010066,13749.772727272728,9.95049342105263 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,MPFL,Multipurpose Finance Company Limited,618.0,625.0,608.1,,613.0,619.8,-6.7999999999999545,,9396.0,5778752.2,70.0,16.899999999999977,2.7346278317152066,-1.0971281058405864,82553.60285714286,615.0225840783312 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,MSHL,Mid Solu Hydropower Limited,696.5,696.5,684.0,,690.0,676.4,13.600000000000023,,1396.0,959897.6,40.0,12.5,1.7946877243359656,2.0106445890005946,23997.44,687.6057306590258 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1233.0,1243.0,1212.1,,1238.0,1270.0,-32.0,,776.0,952526.0,33.0,30.90000000000009,2.5060827250608346,-2.5196850393700787,28864.424242424244,1227.4819587628865 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,MSLBP,Mahuli Laghubitta Bittiya Sanstha Limited Promoter,735.0,735.0,735.0,,735.0,735.0,0.0,,5946.0,4370310.0,1.0,0.0,0.0,0.0,4370310.0,735.0 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,NABBC,Narayani Development Bank Limited,967.0,970.0,945.0,,959.9,967.0,-7.100000000000023,,2033.0,1942673.7,34.0,25.0,2.5853154084798344,-0.7342295760082753,57137.461764705884,955.5699458927693 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,NABIL,Nabil Bank Limited,527.4,530.0,526.2,,527.9,527.4,0.5,,27246.0,14377698.1,363.0,3.7999999999999545,0.7205157375805754,0.09480470231323475,39607.98374655647,527.6994090875725 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,NABILD2089,7% Nabil Debenture 2089,1120.0,1120.0,1100.0,,1100.0,1120.0,-20.0,,210.0,233600.0,4.0,20.0,1.7857142857142856,-1.7857142857142856,58400.0,1112.3809523809523 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,733.0,750.0,732.0,,747.0,753.0,-6.0,,478.0,352611.9,15.0,18.0,2.455661664392906,-0.796812749003984,23507.460000000003,737.68179916318 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,NBF2,NABIL BALANCED FUND-2,9.9,10.0,9.9,,10.0,10.0,0.0,,200.0,1990.0,2.0,0.09999999999999964,1.0101010101010066,0.0,995.0,9.95 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,NBF3,Nabil Balanced Fund-3,9.9,10.0,9.77,,10.0,9.95,0.05000000000000071,,21250.0,210190.0,27.0,0.23000000000000043,2.3232323232323275,0.5025125628140775,7784.814814814815,9.891294117647059 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,NBL,Nepal Bank Limited,255.6,271.0,255.6,,267.8,269.0,-1.1999999999999886,,37898.0,10147977.2,122.0,15.400000000000006,6.025039123630675,-0.4460966542750887,83180.14098360656,267.7707847379809 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,NBLD85,Nabil Debenture 2085,1057.1,1057.1,1038.0,,1038.0,1084.0,-46.0,,40225.0,41757635.0,4.0,19.09999999999991,1.8068300066218819,-4.243542435424354,10439408.75,1038.1015537600995 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,NCCD86,9.5% NCC Debenture 2086,1163.0,1163.0,1163.0,,1163.0,1130.0,33.0,,15.0,17445.0,1.0,0.0,0.0,2.920353982300885,17445.0,1163.0 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1507.0,1524.9,1507.0,,1524.9,1536.0,-11.099999999999909,,133.0,201747.1,8.0,17.90000000000009,1.1877903118779092,-0.722656249999994,25218.3875,1516.8954887218047 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,NFS,Nepal Finance Ltd.,560.0,576.6,560.0,,567.9,565.2,2.699999999999932,,3053.0,1731087.3,41.0,16.600000000000023,2.9642857142857184,0.47770700636941466,42221.641463414635,567.0118899443171 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,NGPL,Ngadi Group Power Ltd.,449.5,450.0,444.0,,447.0,447.1,-0.10000000000002274,,78739.0,35151585.4,314.0,6.0,1.3348164627363739,-0.022366360993071512,111947.72420382165,446.4316971259477 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,NHDL,Nepal Hydro Developers Ltd.,639.0,639.0,620.3,,638.9,639.4,-0.5,,2190.0,1376023.8,23.0,18.700000000000045,2.9264475743349054,-0.07819831091648421,59827.12173913044,628.3213698630137 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,NHPC,National Hydro Power Company Limited,303.0,303.0,283.0,,288.5,289.9,-1.3999999999999773,,245588.0,70711637.7,641.0,20.0,6.6006600660066,-0.4829251466022688,110314.5673946958,287.92790242194246 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1055.0,1055.0,1053.2,,1053.2,1060.0,-6.7999999999999545,,175.0,184355.0,4.0,1.7999999999999545,0.1706161137440715,-0.6415094339622599,46088.75,1053.4571428571428 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,NIBLGF,NIBL Growth Fund,9.12,9.63,9.11,,9.63,9.38,0.25,,5870.0,55676.0,12.0,0.5200000000000014,5.701754385964927,2.6652452025586353,4639.666666666667,9.484838160136286 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,NIBLSTF,NIBL Stable Fund,9.06,9.33,9.0,,9.31,9.33,-0.019999999999999574,,1400.0,12865.0,7.0,0.33000000000000007,3.6423841059602653,-0.2143622722400812,1837.857142857143,9.189285714285715 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,NIBSF2,NIBL Samriddhi Fund -2,9.27,9.5,9.27,,9.29,9.55,-0.26000000000000156,,4300.0,40206.0,7.0,0.23000000000000043,2.4811218985976313,-2.722513089005252,5743.714285714285,9.350232558139535 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,NICA,NIC Asia Bank Ltd.,351.0,357.9,350.0,,351.5,351.0,0.5,,16453.0,5774012.7,146.0,7.899999999999977,2.2507122507122443,0.14245014245014245,39548.032191780825,350.93981036892967 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,NICFC,NIC Asia Flexi CAP Fund,9.27,9.54,9.27,,9.4,9.35,0.05000000000000071,,4450.0,41632.0,8.0,0.2699999999999996,2.9126213592232966,0.5347593582887776,5204.0,9.355505617977528 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,NICGF2,NIC ASIA Growth Fund-2,9.5,9.73,9.21,,9.73,9.45,0.28000000000000114,,11680.0,108203.0,16.0,0.5199999999999996,5.4736842105263115,2.9629629629629752,6762.6875,9.263955479452054 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,NICL,Nepal Insurance Co. Ltd.,487.5,494.0,482.1,,492.0,487.4,4.600000000000023,,5369.0,2620512.0,48.0,11.899999999999977,2.4410256410256364,0.9437833401723477,54594.0,488.08195194635874 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,569.0,569.9,564.0,,564.3,568.9,-4.600000000000023,,3697.0,2089415.5,74.0,5.899999999999977,1.0369068541300488,-0.8085779574617723,28235.344594594593,565.1651338923451 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,NICSF,NIC Asia Select Fund 30,9.36,9.6,9.12,,9.13,9.36,-0.22999999999999865,,2727.0,25284.43,13.0,0.4800000000000004,5.128205128205133,-2.457264957264943,1944.956153846154,9.271884855152182 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,NIFRA,Nepal Infrastructure Bank Limited,265.9,270.0,265.0,,265.5,265.9,-0.39999999999997726,,42696.0,11371268.5,348.0,5.0,1.8804061677322303,-0.15043249341856987,32676.058908045976,266.33100290425335 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,NIFRAGED,Nifra Green Energy Debenture 6% - 2088/89,1032.0,1032.0,1032.0,,1032.0,1030.3,1.7000000000000455,,25.0,25800.0,1.0,0.0,0.0,0.1650004852955494,25800.0,1032.0 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,NIFRAUR85/86,NIFRA Uraj Rinpatra7%-2085/86,1069.3,1069.3,1069.3,,1069.3,1038.2,31.09999999999991,,71.0,75920.3,1.0,0.0,0.0,2.995569254478897,75920.3,1069.3 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,NIL,Neco Insurance Limited,611.0,613.0,605.0,,608.0,606.6,1.3999999999999773,,1685.0,1021426.0,26.0,8.0,1.309328968903437,0.2307945928123932,39285.61538461538,606.1875370919881 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,NIMB,Nepal Investment Mega Bank Limited,197.6,200.5,192.5,,195.5,198.5,-3.0,,387677.0,75673166.4,998.0,8.0,4.048582995951417,-1.5113350125944585,75824.81603206413,195.19643001777254 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,152.0,152.0,152.0,,152.0,153.0,-1.0,,104.0,15808.0,1.0,0.0,0.0,-0.6535947712418301,15808.0,152.0 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,NLG,NLG Insurance Company Ltd.,563.0,572.0,563.0,,572.0,563.9,8.100000000000023,,2717.0,1541825.9,39.0,9.0,1.5985790408525755,1.43642489803157,39533.997435897436,567.4736474052263 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,NLIC,Nepal Life Insurance Co. Ltd.,805.3,805.3,761.5,,769.0,767.0,2.0,,10975.0,8402836.6,129.0,43.799999999999955,5.4389668446541615,0.2607561929595828,65138.26821705426,765.6343143507972 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,NLICL,National Life Insurance Co. Ltd.,599.4,599.4,583.0,,589.8,588.2,1.599999999999909,,3707.0,2166499.6,43.0,16.399999999999977,2.7360694027360655,0.2720163209792433,50383.71162790698,584.4347450768817 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,NMB,NMB Bank Limited,247.5,247.5,244.0,,246.0,247.5,-1.5,,12988.0,3182968.6,88.0,3.5,1.4141414141414141,-0.6060606060606061,36170.097727272725,245.0699568832769 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,NMB50,NMB 50,10.81,10.81,10.75,,10.75,10.54,0.21000000000000085,,200.0,2156.0,2.0,0.0600000000000005,0.5550416281221138,1.9924098671726838,1078.0,10.78 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,NMBD2085,10 % NMB DEBENTURE 2085,1160.0,1160.0,1160.0,,1160.0,1165.0,-5.0,,25.0,29000.0,1.0,0.0,0.0,-0.4291845493562232,29000.0,1160.0 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,NMBHF2,NMB Hybrid Fund L- II,9.76,9.84,9.51,,9.84,9.76,0.08000000000000007,,16733.0,163685.03,28.0,0.33000000000000007,3.3811475409836076,0.8196721311475417,5845.893928571429,9.782168768302157 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,NMBMF,NMB Microfinance Bittiya Sanstha Ltd.,645.0,645.0,628.0,,628.0,636.0,-8.0,,1641.0,1044557.7,19.0,17.0,2.635658914728682,-1.257861635220126,54976.721052631576,636.537294332724 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,NMFBS,National Laghubitta Bittiya Sanstha Limited,1141.0,1144.0,1132.3,,1144.0,1140.2,3.7999999999999545,,2391.0,2715884.1,37.0,11.700000000000045,1.0254163014899251,0.33327486405893303,73402.27297297298,1135.8779171894605 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,NMIC,Nepal Micro Insurance Company Limited,1096.2,1096.2,1025.0,,1040.0,1044.0,-4.0,,2166.0,2245537.1,89.0,71.20000000000005,6.495165115854775,-0.38314176245210724,25230.75393258427,1036.720729455217 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,580.0,588.8,580.0,,584.0,589.9,-5.899999999999977,,4339.0,2528239.2,50.0,8.799999999999955,1.517241379310337,-1.000169520257667,50564.78400000001,582.6778520396405 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,NRIC,Nepal Reinsurance Company Limited,954.2,954.2,905.2,,911.9,908.8,3.1000000000000227,,9806.0,8940737.9,147.0,49.0,5.135191783693146,0.34110915492958,60821.34625850341,911.7619722618805 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,NRM,Nepal Republic Media Limited,374.0,374.0,364.0,,364.5,374.0,-9.5,,15395.0,5660024.8,138.0,10.0,2.6737967914438503,-2.5401069518716577,41014.67246376812,367.6534459240013 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,NRN,NRN Infrastructure and Development Limited,1370.0,1392.9,1350.0,,1375.0,1370.0,5.0,,98793.0,133985406.1,295.0,42.90000000000009,3.131386861313875,0.36496350364963503,454187.8172881356,1356.2236808275889 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,NSIF2,NMB Sulav Investment Fund - 2,10.8,10.8,10.65,,10.75,10.8,-0.05000000000000071,,2800.0,30208.0,6.0,0.15000000000000036,1.3888888888888922,-0.4629629629629695,5034.666666666667,10.788571428571428 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,NSY,Nepal Life Samriddhi Lagani Yojana,9.44,9.6,9.43,,9.6,9.6,0.0,,8612.0,81792.12,25.0,0.16999999999999993,1.800847457627118,0.0,3271.6848,9.497459359033906 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,NTC,Nepal Doorsanchar Company Limited,892.0,897.0,885.8,,888.0,888.0,0.0,,5112.0,4540539.4,129.0,11.200000000000045,1.2556053811659245,0.0,35197.97984496124,888.2119327073553 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,651.0,657.0,650.0,,650.3,661.0,-10.700000000000045,,3046.0,1982835.0,39.0,7.0,1.0752688172043012,-1.6187594553706572,50841.92307692308,650.9635587655943 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,NWCL,Nepal Warehousing Company Limited ,791.0,804.9,787.0,,787.0,800.0,-13.0,,1207.0,956350.5,50.0,17.899999999999977,2.2629582806573927,-1.625,19127.01,792.3367854183928 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,NYADI,Nyadi Hydropower Limited,387.0,388.1,382.8,,383.0,391.0,-8.0,,6059.0,2334016.3,58.0,5.300000000000011,1.3695090439276514,-2.0460358056265986,40241.660344827586,385.2147714144248 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,OHL,Oriental Hotels Limited,691.0,700.0,691.0,,700.0,693.3,6.7000000000000455,,1249.0,868421.0,16.0,9.0,1.3024602026049203,0.9663926150295753,54276.3125,695.293034427542 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,OMPL,Om Megashree Pharmaceuticals Limited,1168.9,1171.0,1156.0,,1160.0,1168.0,-8.0,,2207.0,2568414.0,68.0,15.0,1.2832577637094702,-0.684931506849315,37770.794117647056,1163.7580425917536 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,PBD88,10% Prime Debenture 2088,1210.0,1210.0,1210.0,,1210.0,1180.5,29.5,,50.0,60500.0,2.0,0.0,0.0,2.498941126641254,30250.0,1210.0 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,PBLD86,10.25% Prabhu Bank Debenture 2086,1211.0,1211.0,1211.0,,1211.0,1211.0,0.0,,15.0,18600.0,2.0,0.0,0.0,0.0,9300.0,1240.0 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,PBLD87,8.5% Prabhu Bank Debenture 2087,1074.2,1112.0,1074.2,,1112.0,1043.0,69.0,,19699.0,21904854.0,3.0,37.799999999999955,3.518897784397687,6.615532118887824,7301618.0,1111.977968424793 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,PCBL,Prime Commercial Bank Ltd.,241.9,241.9,238.3,,239.0,240.5,-1.5,,18507.0,4431032.2,105.0,3.5999999999999943,1.4882182720132262,-0.6237006237006237,42200.30666666667,239.42466093910414 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,PCIL,Palpa Cement Industries Limited,827.0,835.9,810.0,,810.0,822.0,-12.0,,34235.0,28028318.1,1423.0,25.899999999999977,3.1318016928657775,-1.4598540145985401,19696.639564300775,818.7036103402951 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,PFL,Pokhara Finance Ltd.,382.0,382.0,370.0,,375.0,376.9,-1.8999999999999773,,1586.0,590333.7,25.0,12.0,3.1413612565445024,-0.5041124966834644,23613.347999999998,372.215447667087 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,PHCL,Peoples Hydropower Company Limited,311.7,311.8,306.2,,309.0,309.7,-0.6999999999999886,,26152.0,8047628.3,137.0,5.600000000000023,1.796599294193142,-0.2260251856635417,58741.81240875912,307.7251567757724 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,PMHPL,Panchakanya Mai Hydropower Ltd,336.0,345.0,336.0,,341.0,340.5,0.5,,5536.0,1887905.0,47.0,9.0,2.6785714285714284,0.14684287812041116,40168.1914893617,341.0233020231214 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,PMLI,Prabhu Mahalaxmi Life Insurance Limited,460.0,466.0,460.0,,466.0,463.5,2.5,,3910.0,1805263.4,87.0,6.0,1.3043478260869565,0.5393743257820928,20750.154022988503,461.7041943734015 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,PPCL,Panchthar Power Compant Limited,397.9,397.9,375.1,,379.7,379.0,0.6999999999999886,,13450.0,5137066.0,32.0,22.799999999999955,5.730082935410897,0.18469656992084132,160533.3125,381.93799256505577 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,PPL,People's Power Limited,347.1,355.0,347.1,,349.0,351.9,-2.8999999999999773,,24923.0,8708762.4,97.0,7.899999999999977,2.27600115240564,-0.8240977550440401,89781.0556701031,349.4267303294146 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,PRIN,Prabhu Insurance Ltd.,660.0,668.0,655.0,,660.0,657.7,2.2999999999999545,,5447.0,3586144.0,41.0,13.0,1.9696969696969695,0.349703512239616,87466.9268292683,658.3704791628419 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,PROFL,Progressive Finance Limited,448.0,448.0,435.0,,440.0,444.9,-4.899999999999977,,830.0,363577.0,21.0,13.0,2.9017857142857144,-1.1013710946280013,17313.190476190477,438.044578313253 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,PRSF,Prabhu Smart Fund,13.1,13.1,12.9,,12.9,13.1,-0.1999999999999993,,183000.0,2367960.0,13.0,0.1999999999999993,1.526717557251903,-1.526717557251903,182150.76923076922,12.93967213114754 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,PRVU,Prabhu Bank Limited,199.0,200.0,194.5,,196.5,199.0,-2.5,,197820.0,38892314.6,507.0,5.5,2.763819095477387,-1.256281407035176,76710.67968441815,196.60456273379842 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,PSF,Prabhu Select Fund,12.01,12.4,12.01,,12.35,12.1,0.25,,32400.0,395527.0,18.0,0.39000000000000057,3.247293921731895,2.066115702479339,21973.722222222223,12.207623456790124 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,PURE,Pure Energy Limited,991.1,1000.0,963.0,,969.0,997.0,-28.0,,9155.0,8952303.3,165.0,37.0,3.733225708808394,-2.8084252758274824,54256.383636363644,977.8594538503551 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,RADHI,Radhi Bidyut Company Ltd,763.0,775.0,763.0,,773.0,769.9,3.1000000000000227,,37613.0,28951383.9,169.0,12.0,1.5727391874180863,0.40264969476555695,171309.96390532542,769.7174886342488 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,RAWA,Rawa Energy Development Limited,590.0,590.0,578.0,,578.0,589.0,-11.0,,645.0,373990.0,9.0,12.0,2.0338983050847457,-1.8675721561969438,41554.444444444445,579.8294573643411 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,RBBD83,8.5% RBBL Debenture 2083,1065.0,1070.0,1065.0,,1070.0,1071.2,-1.2000000000000455,,29958.0,32054858.5,8.0,5.0,0.4694835680751174,-0.11202389843166967,4006857.3125,1069.9932739168169 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,RBBF40,RBB Focus 40,9.7,9.74,9.42,,9.52,9.7,-0.17999999999999972,,2200.0,20967.69,10.0,0.3200000000000003,3.2989690721649514,-1.8556701030927807,2096.769,9.530768181818182 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,RBCL,Rastriya Beema Company Limited,15000.2,15000.2,15000.0,,15000.0,15400.0,-400.0,,50.0,750002.0,3.0,0.2000000000007276,0.0013333155557974398,-2.5974025974025974,250000.66666666666,15000.04 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,RFPL,River Falls Power Limited,376.0,380.0,370.6,,372.0,376.0,-4.0,,15259.0,5700303.1,115.0,9.399999999999977,2.499999999999994,-1.0638297872340425,49567.85304347826,373.56989973130607 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,RHGCL,Rapti Hydro And General Construction Limited,299.0,299.0,288.5,,289.0,295.0,-6.0,,12586.0,3655724.4,78.0,10.5,3.511705685618729,-2.0338983050847457,46868.261538461535,290.45959002065786 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,277.0,282.0,276.6,,279.0,278.6,0.39999999999997726,,15679.0,4379568.0,121.0,5.399999999999977,1.9494584837545044,0.14357501794686908,36194.776859504134,279.3269978952739 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,RIDI,Ridi Power Company Limited,337.0,370.0,337.0,,357.0,354.1,2.8999999999999773,,424901.0,150739881.4,723.0,33.0,9.792284866468842,0.8189776899180958,208492.228769018,354.76471319201414 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,RLEL,Ridge Line Energy Limited,1000.1,1025.0,979.4,,999.0,1010.0,-11.0,,20255.0,20228265.8,406.0,45.60000000000002,4.559544045595443,-1.089108910891089,49823.314778325126,998.680118489262 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,RLFL,Reliance Finance Ltd.,435.0,439.9,430.3,,437.9,436.0,1.8999999999999773,,4240.0,1836891.0,39.0,9.599999999999966,2.20689655172413,0.4357798165137563,47099.769230769234,433.2290094339623 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,RMF1,RBB Mutual Fund 1,9.66,9.99,9.66,,9.99,9.94,0.05000000000000071,,3800.0,37774.0,16.0,0.33000000000000007,3.4161490683229823,0.5030181086519186,2360.875,9.940526315789473 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,RNLI,Reliable Nepal Life Insurance Limited,464.0,465.4,462.1,,462.5,465.2,-2.6999999999999886,,14028.0,6511593.5,162.0,3.2999999999999545,0.7112068965517143,-0.5803955288048127,40195.02160493827,464.1854505275164 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,684.9,685.0,659.0,,664.0,666.0,-2.0,,3717.0,2458846.5,37.0,26.0,3.7961746240327052,-0.3003003003003003,66455.31081081081,661.5137207425342 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,RSML,Reliance Spinning Mills Limited,3744.9,3744.9,3675.0,,3715.0,3700.0,15.0,,11962.0,44365328.2,388.0,69.90000000000009,1.8665384923495978,0.40540540540540543,114343.6293814433,3708.855392074904 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,RSY,Reliable Samriddhi Yojana,9.92,10.4,9.92,,10.16,10.12,0.040000000000000924,,2100.0,21209.0,15.0,0.4800000000000004,4.8387096774193585,0.3952569169960566,1413.9333333333334,10.09952380952381 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,RURU,Ru Ru Jalbidhyut Pariyojana Limited,650.1,665.0,650.1,,657.0,665.0,-8.0,,7943.0,5202322.6,57.0,14.899999999999977,2.291955083833253,-1.2030075187969926,91268.81754385964,654.9568928616392 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SABBL,Salapa Bikas Bank Limited,1265.0,1281.0,1220.0,,1220.5,1262.0,-41.5,,10530.0,13056933.6,253.0,61.0,4.822134387351778,-3.2884310618066563,51608.43320158103,1239.9747008547008 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SADBL,Shangrila Development Bank Ltd.,416.0,418.9,413.0,,414.6,415.1,-0.5,,13950.0,5778887.3,64.0,5.899999999999977,1.4182692307692253,-0.12045290291496025,90295.1140625,414.2571541218638 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SAGAR,Sagar Distillery Limited,1760.0,1760.0,1664.0,,1675.0,1733.0,-58.0,,9578.0,16296057.1,220.0,96.0,5.454545454545454,-3.346797461050202,74072.98681818182,1701.4050010440592 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SAGF,Sanima Growth Fund,10.2,10.5,10.2,,10.2,10.4,-0.20000000000000107,,12100.0,126419.0,8.0,0.3000000000000007,2.9411764705882426,-1.9230769230769333,15802.375,10.447851239669422 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SAHAS,Sahas Urja Limited,670.0,670.0,655.0,,659.0,664.0,-5.0,,89390.0,59010998.9,585.0,15.0,2.2388059701492535,-0.7530120481927711,100873.50239316239,660.1521299921691 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SAIL,Shreenagar Agritech Industries Limited,1156.0,1157.0,1119.4,,1122.3,1147.0,-24.700000000000045,,17594.0,19935977.4,307.0,37.59999999999991,3.2525951557093347,-2.153443766346996,64938.03713355048,1133.1122769125836 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SALICO,Sagarmatha Lumbini Insurance Co. Limited,599.9,599.9,585.0,,586.0,591.8,-5.7999999999999545,,4241.0,2484389.0,31.0,14.899999999999977,2.4837472912151988,-0.980060831361939,80141.58064516129,585.8026408865834 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SAND2085,10% Sanima Bank Limited Debenture,1150.0,1150.0,1150.0,,1150.0,1125.0,25.0,,25.0,28750.0,1.0,0.0,0.0,2.2222222222222223,28750.0,1150.0 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SANIMA,Sanima Bank Limited,367.0,367.0,362.0,,362.2,366.0,-3.8000000000000114,,74972.0,27221021.0,230.0,5.0,1.3623978201634876,-1.0382513661202217,118352.26521739131,363.0824974657205 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SANVI,Sanvi Energy Limited,722.1,730.0,705.0,,705.9,727.0,-21.100000000000023,,21417.0,15338500.2,312.0,25.0,3.4621243595069933,-2.9023383768913376,49161.859615384616,716.1834150441238 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SAPDBL,Saptakoshi Development Bank Ltd,801.0,820.0,787.0,,794.5,799.0,-4.5,,21148.0,16870665.1,208.0,33.0,4.119850187265917,-0.5632040050062578,81108.96682692309,797.7428172876869 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SARBTM,Sarbottam Cement Limited,851.0,860.0,850.0,,853.0,852.0,1.0,,5066.0,4316224.8,74.0,10.0,1.1750881316098707,0.11737089201877934,58327.36216216216,851.9985787603632 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SBCF,Sunrise Bluechip Fund,9.63,10.04,9.63,,10.0,9.76,0.2400000000000002,,24300.0,242804.0,17.0,0.40999999999999837,4.25752855659396,2.4590163934426252,14282.588235294117,9.991934156378601 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SBD87,8.5% Sanima Debenture 2087,1110.0,1110.0,1110.0,,1110.0,1090.0,20.0,,100.0,111000.0,1.0,0.0,0.0,1.834862385321101,111000.0,1110.0 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SBI,Nepal SBI Bank Limited,404.0,407.0,389.9,,398.5,399.9,-1.3999999999999773,,283308.0,110854655.2,306.0,17.100000000000023,4.232673267326739,-0.35008752188046444,362270.11503267975,391.2867098705296 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SBL,Siddhartha Bank Limited,402.8,402.8,396.0,,396.0,400.9,-4.899999999999977,,83528.0,33224127.9,158.0,6.800000000000011,1.6881827209533296,-1.2222499376403038,210279.2905063291,397.7603665836605 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SBLD2091,7.25% SBL Debenture 2091,1070.0,1082.0,1070.0,,1082.0,1055.1,26.90000000000009,,58.0,62488.0,3.0,12.0,1.1214953271028036,2.549521372381774,20829.333333333332,1077.3793103448277 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SBLD89,10.75% SBL Debenture 2089,1330.0,1330.0,1330.0,,1330.0,1320.0,10.0,,20.0,26600.0,1.0,0.0,0.0,0.7575757575757576,26600.0,1330.0 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SCB,Standard Chartered Bank Limited,653.5,659.9,642.0,,650.0,653.5,-3.5,,4495.0,2929701.5,75.0,17.899999999999977,2.7390971690895145,-0.5355776587605203,39062.68666666667,651.7689655172413 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SCBD,10.30% Standard Chartered Bank Limited Debenture,1130.0,1150.0,1110.0,,1150.0,1130.0,20.0,,245.0,276915.0,4.0,40.0,3.5398230088495577,1.7699115044247788,69228.75,1130.265306122449 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SDBD87,Shangri-la Development Bank Debenture 2087,1120.5,1120.5,1120.5,,1120.5,1115.0,5.5,,30.0,33615.0,1.0,0.0,0.0,0.49327354260089684,33615.0,1120.5 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SEF,Siddhartha Equity Fund,9.9,10.0,9.9,,10.0,10.0,0.0,,67838.0,678122.12,9.0,0.09999999999999964,1.0101010101010066,0.0,75346.90222222223,9.99619859076034 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SFCL,Samriddhi Finance Company Limited,379.0,379.0,373.0,,373.1,374.9,-1.7999999999999545,,1376.0,516200.5,20.0,6.0,1.58311345646438,-0.48012803414242583,25810.025,375.1457122093023 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SFEF,Sunrise Focused Equity Fund,10.0,10.27,10.0,,10.27,10.15,0.11999999999999922,,22737.0,233240.62,20.0,0.2699999999999996,2.6999999999999957,1.182266009852209,11662.030999999999,10.258196771781677 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SFMF,Sunrise First Mutual Fund,10.1,10.1,10.1,,10.1,10.2,-0.09999999999999964,,100.0,1010.0,1.0,0.0,0.0,-0.9803921568627416,1010.0,10.1 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SGHC,Swet-Ganga Hydropower & Construction Limited ,367.0,373.0,365.0,,367.0,367.0,0.0,,12288.0,4508515.4,98.0,8.0,2.17983651226158,0.0,46005.25918367347,366.9039225260417 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SGIC,Sanima GIC Insurance Limited,437.0,470.0,437.0,,462.0,460.0,2.0,,3106.0,1410844.2,70.0,33.0,7.551487414187644,0.43478260869565216,20154.917142857143,454.23187379265937 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SHEL,Singati Hydro Energy Limited,317.0,322.8,313.1,,314.0,317.0,-3.0,,54084.0,17043872.0,227.0,9.699999999999989,3.0599369085173467,-0.9463722397476341,75083.13656387666,315.1370460764736 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SHINE,Shine Resunga Development Bank Ltd.,411.0,414.8,411.0,,412.9,411.7,1.1999999999999886,,7435.0,3066886.6,56.0,3.8000000000000114,0.924574209245745,0.29147437454456854,54765.83214285714,412.493154001345 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SHIVM,SHIVAM CEMENTS LTD,708.0,708.0,680.4,,681.0,688.0,-7.0,,100079.0,68545562.7,582.0,27.600000000000023,3.8983050847457656,-1.0174418604651163,117775.88092783505,684.9145445098372 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SHL,Soaltee Hotel Limited,503.0,509.9,497.5,,499.0,505.0,-6.0,,14641.0,7313258.0,55.0,12.399999999999977,2.465208747514906,-1.188118811881188,132968.32727272727,499.5053616556246 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1449.1,1484.0,1441.6,,1484.0,1473.0,11.0,,95.0,139153.0,7.0,42.40000000000009,2.9259540404388993,0.7467752885268161,19879.0,1464.7684210526315 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SHPC,Sanima Mai Hydropower Ltd.,525.0,525.0,515.0,,521.0,520.2,0.7999999999999545,,61240.0,31782589.7,123.0,10.0,1.9047619047619049,0.1537870049980689,258395.0382113821,518.9841557805356 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SICL,Shikhar Insurance Co. Ltd.,607.0,616.9,607.0,,616.7,615.5,1.2000000000000455,,6678.0,4107334.0,52.0,9.899999999999977,1.6309719934102105,0.19496344435419097,78987.19230769231,615.0545073375262 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SIFC,Shree Investment Finance Co. Ltd.,526.1,544.6,526.1,,538.0,541.0,-3.0,,4434.0,2380222.2,36.0,18.5,3.5164417411138564,-0.5545286506469501,66117.28333333334,536.81150202977 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SIGS2,Siddhartha Investment Growth Scheme - 2,10.75,10.75,10.51,,10.51,10.51,0.0,,6460.0,68184.6,4.0,0.2400000000000002,2.232558139534886,0.0,17046.15,10.554891640866874 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SIGS3,Siddhartha Investment Growth Scheme 3,10.85,10.85,10.76,,10.76,10.85,-0.08999999999999986,,200.0,2161.0,2.0,0.08999999999999986,0.8294930875576024,-0.8294930875576024,1080.5,10.805 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SIKLES,Sikles Hydropower Limited,595.0,600.0,590.2,,592.0,594.4,-2.3999999999999773,,6307.0,3748077.1,60.0,9.799999999999955,1.6470588235294041,-0.40376850605652376,62467.95166666667,594.2725701601396 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SINDU,Sindhu Bikash Bank Ltd,715.0,726.0,711.1,,717.9,718.0,-0.10000000000002274,,6412.0,4596476.4,103.0,14.899999999999977,2.0839160839160806,-0.013927576601674476,44625.98446601942,716.8553337492202 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SIPD,Shikhar power Development Limited,824.0,824.0,790.2,,799.0,815.0,-16.0,,15845.0,12742556.3,736.0,33.799999999999955,4.10194174757281,-1.96319018404908,17313.255842391307,804.2004607131588 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,297.0,309.0,297.0,,305.5,303.9,1.6000000000000227,,20201.0,6123864.7,106.0,12.0,4.040404040404041,0.5264889766370592,57772.308490566036,303.1466115538835 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SJLIC,SuryaJyoti Life Insurance Company Limited,432.1,435.0,432.1,,433.0,440.0,-7.0,,3934.0,1704006.5,87.0,2.8999999999999773,0.6711409395973101,-1.5909090909090908,19586.2816091954,433.1485765124555 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,772.0,772.0,764.0,,765.0,769.0,-4.0,,4675.0,3580965.3,91.0,8.0,1.0362694300518136,-0.5201560468140443,39351.26703296703,765.9818823529412 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SKHEL,Suryakunda Hydro Electric Limited,1275.0,1300.0,1253.2,,1254.0,1293.0,-39.0,,7593.0,9628963.9,155.0,46.799999999999955,3.6705882352941144,-3.0162412993039442,62122.34774193549,1268.1369550902148 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SKHL,Super Khudi Hydropower Limited,904.0,914.5,882.0,,890.0,904.0,-14.0,,25440.0,22914185.2,473.0,32.5,3.5951327433628317,-1.5486725663716814,48444.36617336152,900.7148270440251 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,822.0,823.0,815.0,,817.2,820.0,-2.7999999999999545,,4343.0,3552117.5,47.0,8.0,0.9732360097323601,-0.3414634146341408,75576.96808510639,817.894888326042 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1208.0,1208.0,1185.0,,1186.0,1209.0,-23.0,,142.0,168308.0,4.0,23.0,1.903973509933775,-1.902398676592225,42077.0,1185.2676056338028 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SLCF,Sanima Large Cap Fund,9.84,10.14,9.84,,10.13,9.95,0.1800000000000015,,26550.0,268443.0,18.0,0.3000000000000007,3.048780487804885,1.8090452261306684,14913.5,10.110847457627118 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,765.0,773.7,765.0,,768.0,765.0,3.0,,997.0,766569.3,34.0,8.700000000000045,1.1372549019607903,0.39215686274509803,22546.15588235294,768.8759277833501 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SMB,Support Microfinance Bittiya Sanstha Ltd.,1752.0,1757.0,1737.1,,1737.1,1752.0,-14.900000000000091,,842.0,1475638.0,21.0,19.90000000000009,1.1358447488584527,-0.8504566210045713,70268.47619047618,1752.5391923990499 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1521.0,1570.0,1520.0,,1570.0,1515.2,54.799999999999955,,78.0,119926.4,7.0,50.0,3.2873109796186717,3.6166842661034817,17132.342857142856,1537.5179487179487 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SMH,Super Mai Hydropower Limited,599.0,604.0,586.0,,588.4,597.5,-9.100000000000023,,2403.0,1413623.5,38.0,18.0,3.005008347245409,-1.523012552301259,37200.61842105263,588.2744486059092 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SMHL,Super Madi Hydropower Limited,501.6,503.0,494.4,,495.0,501.3,-6.300000000000011,,60239.0,29915687.9,212.0,8.600000000000023,1.714513556618824,-1.2567324955116719,141111.73537735848,496.6166088414482 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SMJC,Sagarmatha Jalabidhyut Company Limited,464.4,491.0,464.4,,485.0,488.8,-3.8000000000000114,,63602.0,30414661.6,216.0,26.600000000000023,5.727820844099919,-0.777414075286418,140808.61851851852,478.2029118581177 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,830.2,840.0,830.2,,837.7,842.0,-4.2999999999999545,,553.0,462112.1,16.0,9.799999999999955,1.1804384485666048,-0.5106888361045077,28882.00625,835.6457504520795 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SNLI,Sun Nepal Life Insurance Company Limited,449.0,453.0,448.0,,449.8,449.0,0.8000000000000114,,6974.0,3128535.8,171.0,5.0,1.1135857461024499,0.17817371937639453,18295.530994152046,448.59991396616 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SOHL,Solu Hydropower Limited,695.0,698.0,680.1,,685.0,691.0,-6.0,,76299.0,52415746.1,1263.0,17.899999999999977,2.5755395683453206,-0.8683068017366137,41500.98661916073,686.9781530557412 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SONA,Sonapur Minerals And Oil Limited,446.0,458.9,446.0,,450.0,452.0,-2.0,,46158.0,20782729.6,239.0,12.899999999999977,2.892376681614345,-0.4424778761061947,86957.02761506276,450.2519519909875 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SPC,Samling Power Company Limited,454.1,462.5,454.1,,457.2,456.0,1.1999999999999886,,1357.0,621139.6,16.0,8.399999999999977,1.849812816560224,0.26315789473683965,38821.225,457.7299926308032 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SPDL,Synergy Power Development Ltd.,429.9,429.9,400.0,,407.6,409.5,-1.8999999999999773,,109479.0,44507554.6,204.0,29.899999999999977,6.955105838567103,-0.46398046398045845,218174.28725490198,406.5396523534194 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SPHL,Sayapatri Hydropower Limited,492.0,568.0,492.0,,515.0,517.0,-2.0,,4477.0,2301896.1,35.0,76.0,15.447154471544716,-0.3868471953578337,65768.46,514.1603975876703 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SPIL,Siddhartha Premier Insurance Limited,701.0,710.0,700.0,,701.0,706.0,-5.0,,6922.0,4853793.3,34.0,10.0,1.4265335235378032,-0.708215297450425,142758.62647058823,701.2125541750938 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SPL,Shuvam Power Limited,699.0,708.0,690.1,,708.0,706.0,2.0,,1844.0,1279391.0,31.0,17.899999999999977,2.5608011444921286,0.28328611898017,41270.67741935484,693.8129067245119 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SRLI,Sanima Reliance Life Insurance Limited,389.5,392.0,389.5,,391.0,391.9,-0.8999999999999773,,8655.0,3381377.9,132.0,2.5,0.6418485237483954,-0.2296504210257661,25616.49924242424,390.6849104563836 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SSHL,Shiva Shree Hydropower Ltd,219.8,219.9,215.0,,216.4,217.2,-0.799999999999983,,101422.0,22008013.8,347.0,4.900000000000006,2.2292993630573275,-0.36832412523019475,63423.67089337176,216.99447654355072 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,STC,Salt Trading Corporation,5904.0,5960.0,5881.6,,5960.0,5960.0,0.0,,1122.0,6623826.3,38.0,78.39999999999964,1.3279132791327852,0.0,174311.21842105262,5903.588502673797 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2401.0,2401.0,2355.1,,2362.3,2399.9,-37.59999999999991,,320.0,759957.0,17.0,45.90000000000009,1.9117034568929652,-1.5667319471644614,44703.35294117647,2374.865625 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,745.0,749.0,730.1,,745.9,745.0,0.8999999999999773,,3461.0,2547963.2,41.0,18.899999999999977,2.5369127516778494,0.12080536912751373,62145.44390243903,736.1927766541462 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,660.0,665.0,660.0,,665.0,667.0,-2.0,,782.0,516283.0,9.0,5.0,0.7575757575757576,-0.29985007496251875,57364.77777777778,660.2084398976982 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,SYPNL,SY Panel Nepal Limited,1500.0,1533.0,1475.0,,1480.0,1508.0,-28.0,,41564.0,62105358.0,625.0,58.0,3.8666666666666667,-1.8567639257294428,99368.5728,1494.210326243865 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,TAMOR,Sanima Middle Tamor Hydropower Limited,451.1,456.8,448.1,,449.0,455.0,-6.0,,47693.0,21513242.9,185.0,8.699999999999989,1.9286189315007733,-1.3186813186813187,116287.79945945945,451.0775774222632 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,TPC,Terhathum Power Company Limited,382.0,385.0,375.0,,377.0,381.0,-4.0,,50223.0,19002343.7,246.0,10.0,2.6178010471204187,-1.0498687664041995,77245.29959349593,378.3593911156243 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,TRH,Taragaon Regency Hotel Limited,780.0,780.0,752.0,,752.6,770.0,-17.399999999999977,,442.0,335393.3,11.0,28.0,3.5897435897435894,-2.2597402597402567,30490.3,758.808371040724 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,TSHL,Three Star Hydropower Limited,550.0,578.0,540.0,,556.0,549.0,7.0,,4289.0,2376628.5,62.0,38.0,6.909090909090909,1.2750455373406193,38332.717741935485,554.1218232688273 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,TTL,Trade Tower Limited,840.0,845.0,817.0,,819.0,831.0,-12.0,,21446.0,17724065.9,350.0,28.0,3.3333333333333335,-1.444043321299639,50640.188285714285,826.4508952718455 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,TVCL,Trishuli Jal Vidhyut Company Limited ,532.0,532.0,510.5,,515.0,530.4,-15.399999999999977,,5285.0,2758714.0,42.0,21.5,4.041353383458646,-2.903469079939664,65683.66666666667,521.98940397351 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,UAIL,United Ajod Insurance Limited,425.3,444.0,425.3,,443.9,445.8,-1.900000000000034,,15240.0,6691801.6,93.0,18.69999999999999,4.396896308488123,-0.4262000897263423,71954.85591397849,439.094593175853 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,UHEWA,Upper Hewakhola Hydropower Company Limited,570.0,584.0,570.0,,576.2,585.0,-8.799999999999955,,3573.0,2061038.1,48.0,14.0,2.456140350877193,-1.5042735042734965,42938.293750000004,576.836859781696 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2850.0,3113.0,2811.0,,2919.0,2912.0,7.0,,954.0,2721078.6,30.0,302.0,10.596491228070175,0.2403846153846154,90702.62000000001,2852.283647798742 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,ULHC,Upper Lohore Khola Hydropower Company Limited,533.2,533.2,477.1,,477.3,561.2,-83.90000000000003,,111399.0,53640146.6,653.0,56.10000000000002,10.521380345086275,-14.950106913756242,82144.1754977029,481.5137173583246 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,UMHL,United Modi Hydropower Ltd.,580.0,592.2,564.1,,565.0,564.0,1.0,,47060.0,27136686.8,156.0,28.100000000000023,4.8448275862069,0.1773049645390071,173953.12051282052,576.6401784955376 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,UMRH,United IDI Mardi RB Hydropower Limited.,534.6,543.0,534.6,,541.9,543.0,-1.1000000000000227,,3215.0,1734022.3,32.0,8.399999999999977,1.5712682379349001,-0.2025782688766156,54188.196875,539.3537480559876 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,UNHPL,Union Hydropower Limited,456.7,456.7,427.1,,430.9,435.0,-4.100000000000023,,34963.0,15033690.9,209.0,29.599999999999966,6.481278738778185,-0.9425287356321891,71931.53540669856,429.98858507565143 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1425.0,1425.0,1393.0,,1425.0,1425.0,0.0,,995.0,1390952.0,26.0,32.0,2.245614035087719,0.0,53498.153846153844,1397.9417085427135 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,UPCL,UNIVERSAL POWER COMPANY LTD,389.0,389.0,368.0,,368.7,370.5,-1.8000000000000114,,35339.0,13085689.4,146.0,21.0,5.3984575835475574,-0.48582995951417307,89628.0095890411,370.2903138175953 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,UPPER,Upper Tamakoshi Hydropower Ltd,207.1,208.0,204.0,,204.5,207.0,-2.5,,95933.0,19694651.9,405.0,4.0,1.931434089811685,-1.2077294685990339,48628.77012345679,205.29590339090822 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,USHEC,Upper Solu Hydro Electric Company Limited,505.0,505.0,497.1,,503.0,505.1,-2.1000000000000227,,10344.0,5194247.5,83.0,7.899999999999977,1.5643564356435598,-0.41575925559295634,62581.29518072289,502.1507637277649 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,USHL,Upper Syange Hydropower Limited,630.0,633.5,617.0,,633.5,630.0,3.5,,1201.0,748440.0,30.0,16.5,2.619047619047619,0.5555555555555556,24948.0,623.180682764363 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1231.0,1249.0,1231.0,,1248.0,1244.0,4.0,,470.0,583191.3,16.0,18.0,1.462225832656377,0.3215434083601286,36449.45625,1240.8325531914895 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,680.0,689.0,680.0,,683.0,683.2,-0.20000000000004547,,1770.0,1208107.0,96.0,9.0,1.3235294117647058,-0.0292740046838474,12584.447916666666,682.5463276836158 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,VLUCL,Vision Lumbini Urja Company Limited ,502.5,510.0,491.2,,501.5,502.5,-1.0,,1900.0,943552.0,50.0,18.80000000000001,3.7412935323383105,-0.1990049751243781,18871.04,496.6063157894737 +2026-05-21T09:15:27+00:00,2026-05-21T15:00:27+05:45,2026-05-21,15:00:27,1779354927,3,9,15,nepse_official,CLOSE,2026-05-21,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1484.0,1499.0,1454.1,,1454.1,1460.0,-5.900000000000091,,93.0,137874.3,6.0,44.90000000000009,3.0256064690027014,-0.40410958904110217,22979.05,1482.5193548387097