Nepal Stock Exchange Limited

Singhadurbar Plaza, Kathmandu, Nepal.

Phone: 977-1-4250758,4250735, Fax: 977-1-4262538
Closing Price Movement
( 17-Jul-2019 To 15-Jul-2020 )
Com
merc
S.N. Security Name Previous Year Current Year Closing
ial Closing Price 409 Price
1
Bank Agriculture Development Bank Limited 385
s
2 Bank of Kathmandu Ltd. 255 219
3 Century Commercial Bank Ltd. 177 165
4 Citizen Bank International Limited 224 188
5 Civil Bank Ltd 158 139
6 Everest Bank Limited 666 675
7 Global IME Bank Limited 295 239
8 Himalayan Bank Limited 552 540
9 Kumari Bank Limited 220 186
10 Laxmi Bank Limited 226 209
11 Machhapuchhre Bank Limited 264 220
12 Mega Bank Nepal Ltd. 213 208
13 Nabil Bank Limited 800 765
14 Nepal Bangladesh Bank Limited 222 209
15 Nepal Bank Limited 336 249
16 Nepal Credit And Commercial Bank Limited 246 186
17 Nepal Investment Bank Limited 519 431
18 Nepal SBI Bank Limited 469 435
19 NIC Asia Bank Ltd. 448 553
20 NMB Bank Limited 382 397
21 Prabhu Bank Limited 266 230
22 Prime Commercial Bank Ltd. 278 255
23 Sanima Bank Limited 348 330
24 Siddhartha Bank Limited 318 296
25 Standard Chartered Bank Limited 682 645
26 Sunrise Bank Limited 248 234

Deve
lopm
S.N. Security Name Previous Year Current Year Closing
ent Closing Price 119 Price
1
Bank Corporate Development Bank Limited 124
s
2 Deva Bikas Bank Limited 146 147
3 Excel Development Bank Ltd. 283 298
4 Gandaki Bikas Bank Limited 216 201
5 Garima Bikas Bank Limited 224 223
6 Green Development Bank Ltd. 115 109
7 Jyoti Bikas Bank Limited 163 166
8 Kamana Sewa Bikas Bank Limited 160 145
9 Kanchan Development Bank Limited 192 283
10 Karnali Development Bank Limited 114 100
11 Lumbini Bikas Bank Ltd. 197 181
12 Mahalaxmi Bikas Bank Ltd. 195 183
13 Miteri Development Bank Limited 234 307
14 Muktinath Bikas Bank Ltd. 370 312
15 Narayani Development Bank Limited 435 435
16 Nepal Community Development Bank Ltd. 145 145
17 NIDC Development Bank Ltd. 150 150
18 Sahara Bikas Bank Ltd. 460 460
19 Sahayogi Bikas Bank Limited 197 197
20 Saptakoshi Development Bank Ltd 120
21 Shangrila Development Bank Ltd. 159 141
22 Shine Resunga Development Bank Ltd. 252 222
23 Sindhu Bikash Bank Ltd 144 134
24 Tinau Mission Development Bank Limited 175

Fina
nce
S.N. Security Name Previous Year Current Year Closing
1 Best Finance Company Ltd. Closing Price 101 Price 96
2 Capital Merchant Bank & Finance Co. Ltd. 140 140
3 Central Finance Co. Ltd. 119 120
4 City Express Finance Co. Limited 101 101
5 Crystal Finance Ltd. 117 117
6 Goodwill Finance Co. Ltd. 135 145
7 Guheshowori Merchant Bank & Finance Co. Ltd. 131 123
8 Gurkhas Finance Ltd. 121 121
9 Himalayan Finance Limited (Bittiya Sanstha) 18 18
10 ICFC Finance Limited 168 173
11 Janaki Finance Ltd. 180 162
12 Lalitpur Finance Ltd. 126 126
13 Manjushree Finance Ltd. 128 308
14 Multipurpose Finance Company Limited 117 112
15 Nepal Finance Ltd. 124 130
16 Nepal Share Markets Ltd. 174 174
17 Pokhara Finance Ltd. 138 146
18 ProgressiveFinance Limited 111 101
19 Reliance Finance Ltd. 126 121
20 Samjhana Finance Co. Ltd. 230 230
21 Samriddhi Finance Company Limited 96 97
22 Shree Investment Finance Co. Ltd. 157 159
23 Shrijana Finance (Bittaya Sanstha) 205 210
24 United Finance Ltd. 192 165

Hotel
s
S.N. Security Name Previous Year Current Year Closing
1 Oriental Hotels Limited Closing Price 607 Price 329
2 Soaltee Hotel Limited 244 154
3 Taragaon Regency Hotel Limited 316 187
4 Yak And Yeti Hotel Limited 600 600

Hydr
o
Powe
r
S.N. Security Name Previous Year Current Year Closing
1 Ankhu Khola Jalvidhyut Company Ltd Closing Price 69 Price 49
2 Api Power Company Ltd. 143 108
3 Arun Kabeli Power Ltd. 188 116
4 Arun Valley Hydropower Development Co. Ltd. 111 93
5 Barun Hydropower Co. Ltd. 90 84
6 Butwal Power Company Limited 409 359
7 Chhyangdi Hydropower Ltd. 87 80
8 Chilime Hydropower Company Limited 521 398
9 Dibyashwori Hydropower Ltd. 78 48
10 Ghalemdi Hydro Limited 84 51
11 Himal Dolakha Hydropower Company Limited 106
12 Himalaya Urja Bikas Company Limited 139 87
13 Himalayan Power Partner Ltd. 174 132
14 Joshi Hydropower Development Company Ltd 77 50
15 Kalika power Company Ltd 91 103
16 Khanikhola Hydropower Co. Ltd. 66 49
17 Mountain Hydro Nepal Limited 105 79
18 National Hydro Power Company Limited 64 53
19 Nepal Hydro Developers Ltd. 121 122
20 Ngadi Group Power Ltd. 116 115
21 Panchakanya Mai Hydropower Ltd 110 71
22 Panchthar Power Compant Limited 137 109
23 Radhi Bidyut Company Ltd 149 179
24 Rairang Hydropower Development Company 113 89
25 Ltd.
RASUWAGADHI HYDROPOWER COMPANY 150
26 LIMITED
Ridi Hydropower Development Company Ltd. 90 84
27 Sanima Mai Hydropower Ltd. 245 223
28 SANJEN JALAVIDHYUT COMPANY LIMITED 134
29 Synergy Power Development Ltd. 90 98
30 Union Hydropower Limited 114 51
31 United Modi Hydropower Ltd. 109 104
32 UNIVERSAL POWER COMPANY LTD 89 70
33 Upper Tamakoshi Hydropower Ltd 275 233

Life
Insur
S.N. Security Name Previous Year Current Year Closing
ance Closing Price 383 Price
1 Asian Life Insurance Co. Limited 607
2 Gurans Life Insurance Company Ltd. 465 465
3 Life Insurance Co. Nepal 1600 1330
4 National Life Insurance Co. Ltd. 585 662
5 Nepal Life Insurance Co. Ltd. 901 1260
6 Prime Life Insurance Company Limited 439 531
7 Surya Life Insurance Company Limited 456 448

Manu
factu
S.N. Security Name Previous Year Current Year Closing
ring Closing Price 58 Price
1
And Arun Vanaspati Udhyog Limited 58
Proc
essin
g
2 Birat Shoe Limited 28 28
3 Bottlers Nepal (Balaju) Limited 1760 1830
4 Bottlers Nepal (Terai) Limited 6890 6200
5 Butwal Spinning Mills Limited 18 18
6 Fleur Himalayan Limited 75 75
7 Gorakhkali Rubber Udhyog Limited 38 38
8 Harisiddhi Brick And Tiles Limited 4 4
9 Himalayan Distillery Limited 1670 1599
10 Jyoti Sinning Mills Limited 27 27
11 Nepal Bitumin And Barrel Udhyog Limited 64 64
12 Nepal Khadya Udhyog Limited 32 32
13 Nepal Lube Oil Limited 193 187
14 Nepal Vanaspati Ghee Udhyog Limited 300 300
15 Raghupati Jute Mills Limited 100 100
16 SHIVAM CEMENTS LTD 608 598
17 Shree Bhrikuti Pulp And Paper Limited 50 50
18 Shree Ram Sugar Mills Limited 217 266
19 Unilever Nepal Limited 20250 18800

Micr
ofina
S.N. Security Name Previous Year Current Year Closing
nce Closing Price Price
1 ADHIKHOLA LAGHUBITTA BITTIYA SANSTHA 465
2 LIMITED
Arambha Microfinance Bittiya Sanstha Ltd. 529 492
3 Asha Laghubitta Bittiya Sanstha Ltd 395 780
4 Chautari Laghubitta Bittya Sanstha Ltd 464 433
5 Chhimek Laghubitta Bikas Bank Limited 950 1090
6 Civil Laghubitta Bittiya Sanstha Ltd. 555 767
7 Deprosc Laghubitta Bittiya Sanstha Limited 722 866
8 First Micro Finance Development Bank Ltd. 375 555
9 Forward Community Microfinance Bittiya 1328 1599
10 Sanstha
GanapatiLtd.
Microfinance Bittiya Sanstha Limited 446 850
11 Ghodighoda Laghubitta Bittiya Sanstha Ltd. 905
12 Global IME Laghubitta Bittiya Sanstha Ltd. 1202 1318
13 Grameen Bikas Laghubitta Bittiya Sanstha Ltd. 360 540
14 Gurans Laghubitta Bittiya Sanstha Limited 400 851
15 Infinity Laghubitta Bittiya Sanstha Limited 400 823
16 Janautthan Samudayic Laghubitta Bikas Bank 935 1670
17 Ltd.
Kalika Microcredit Development Bank Ltd. 699 825
18 Kisan Microfinance Bittiya Sanstha Ltd. 830 669
19 Laxmi Laghubitta Bittiya Sanstha Ltd. 661 1214
20 Mahila Sahayatra Microfinance Bittiya Sanstha 441 760
21 Ltd.
Mahuli Samudayik Laghubitta Bittiya Sanstha 947 895
22 Ltd.
Mero Microfinance Bittiya Sanstha Ltd. 532 674
23 Mirmire Microfinance Development Bank Ltd. 899 620
24 Mithila LaghuBitta Bittiya Sanstha Limited 403 815
25 Nadep Laghubittiya bittya Sanstha Ltd. 412 686
26 NagBeli LaghuBitta Bikas Bank Ltd. 588 466
27 National Microfinance Bittiya Sanstha Ltd. 1480 1650
28 Naya Nepal Laghubitta Bikas Bank Ltd. 385 834
29 Nepal Agro Laghubitta Bittiya Sanstha Limited 486 626
30 Nepal Seva Laghubitta Bittiya Sanstha Ltd. 382 768
31 Nerude Laghubita Bikas Bank Limited 470 761
32 NIC ASIA Laghubitta Bittiya Sanstha Limited 532
33 Nirdhan Utthan Laghubitta Bittiya Sanstha 841 1015
34 Limited
NMB Microfinance Bittiya Sanstha Ltd. 990 808
35 RMDC Laghubitta Bittiya Sanstha Ltd. 661 701
36 RSDC Laghubitta Bittiya Sanstha Ltd. 343 542
37 SABAIKO LAGHUBITTA BITTIYA SANSTHA 832
38 LIMITED
Samata Microfinance Bittiya Sanstha Ltd. 1130 660
39 Samudayik Laghubitta Bittiya Sanstha Limited 532 955
40 Sana Kisan Bikas Bank Ltd 948 1301
41 Sparsha Laghubitta Bittiya Sanstha Limited 425 915
42 Summit Laghubitta Bittiya Sanstha Limited 510 775
43 Support Microfinance Bittiya Sanstha Ltd. 383 922
44 Suryodaya Laghubitta Bittiya Sanstha Ltd. 793 1044
45 Swabalamban Laghubitta Bittiya Sanstha 875 1233
46 Limited
Swabhimaan Laghubitta Bittiya Sanstha Limited 471 980
47 Swadeshi Laghubitta Bittiya Sanstha Ltd. 578 926
48 Swarojgar Laghu Bitta Bikas Bank Ltd. 441 923
49 UNNATI LAGHUBITTA BITTIYA SANSTHA 800 633
50 LIMITED
Vijaya laghubitta Bittiya Sanstha Ltd. 485 1020
51 Womi Microfinance Bittiya Sanstha Ltd. 614 1001

Non
Life
S.N. Security Name Previous Year Current Year Closing
Insur Closing Price 365 Price
1
ance Everest Insurance Co. Ltd. 412
2 Himalayan General Insurance Co. Ltd 350 419
3 IME General Insurance Ltd. 365 439
4 Lumbini General Insurance Co. Ltd. 430 453
5 Neco Insurance Co. Ltd. 495 607
6 Nepal Insurance Co. Ltd. 354 439
7 NLG Insurance Company Ltd. 762 657
8 Prabhu Insurance Ltd. 364 475
9 Premier Insurance Co. Ltd. 490 616
10 Prudential Insurance Co. Ltd. 555 493
11 Rastriya Beema Company Limited 9250 9199
12 Sagarmatha Insurance Co. Ltd. 605 700
13 Shikhar Insurance Co. Ltd. 771 1019
14 Siddhartha Insurance Ltd. 455 580
15 United Insurance Co. (Nepal) Ltd. 850 370

Othe
rs
S.N. Security Name Previous Year Current Year Closing
1 Citizen Investment Trust Closing Price 2429 Price 2428
2 Hydorelectricity Investment and Development 161 133
3 Company Ltd
Nepal Doorsanchar Comapany Limited 693 655
4 Nepal Film Development Company Limited 34 34
5 Nepal Reinsurance Company Limited 504

Tradi
ngs
S.N. Security Name Previous Year Current Year Closing
1 Bishal Bazar Company Limited Closing Price 1550 Price 1561
2 Nepal Tading Limited 56 56
3 Nepal Welfare Company Limited 95 95
4 Salt Trading Corporation 484 2815
 Limited
du, Nepal.
x:
ent977-1-4262538
20 )

Difference No. of Paid Up per Paid Up Market

Listed Share Capital Capitalisati
-24 95564608
shares 100 9556.46
(In Million) on 36792.37
Shares
85468872 100 8546.89 (In Million)
18717.68
-36
-12 85837816 100 8583.78 14163.24

-36 86221968 100 8622.2 16209.73

-19 80033896 100 8003.39 11124.71

9 84702065 100 8470.21 57173.89

-56 189758799 100 18975.88 45352.35

-12 93722816 100 9372.28 50610.32

-34 95541776 100 9554.18 17770.77

-17 98125600 100 9812.56 20508.25

-44 84584552 100 8458.46 18608.6

-5 105945355 100 10594.54 22036.63

-35 100853760 100 10085.38 77153.13

-13 84967552 100 8496.76 17758.22

-87 112828200 100 11282.82 28094.22

-60 93539169 100 9353.92 17398.29

-88 142489545 100 14248.95 61412.99

-34 89562231 100 8956.22 38959.57

105 97176512 100 9717.65 53738.61

15 139509872 100 13950.99 55385.42

-36 103155067 100 10315.51 23725.67

-23 139852496 100 13985.25 35662.39

-18 88013808 100 8801.38 29044.56

-22 97763650 100 9776.36 28938.04

-37 80114306 100 8011.43 51673.73

-14 89678115 100 8967.81 20984.68

Difference No. of Paid Up per Paid Up Market

Listed Share Capital Capitalisati
2000000
5 Shares 100 (In
200Million) on 248
(In Million)
1 31771012 100 3177.1 4670.34

15 8111213 100 811.12 2417.14

-15 27499993 100 2750 5527.5

-1 32386894 100 3238.69 7222.28

-6 5000000 100 500 545

3 34952932 100 3495.29 5802.19

-15 25401955 100 2540.2 3683.28

91 5844300 100 584.43 1653.94

-14 5300100 100 530.01 530.01

-16 27163120 100 2716.31 4916.52

-12 30720614 100 3072.06 5621.87

73 6933713 100 693.37 2128.65

 -58 43249895 100 4324.99 13493.97

0 437355 100 43.74 190.25

0 5316588 100 531.66 770.91

0 2978784 100 297.88 446.82

0 729948 100 72.99 335.78

0 5096682 100 509.67 1004.05

8343384 100 834.34 1001.21

-18 26066404 100 2606.64 3675.36

-30 30163398 100 3016.34 6696.27

-10 5574561 100 557.46 746.99

12814683 100 1281.47 2242.57

Difference No. of Paid Up per Paid Up Market

Listed Share Capital Capitalisati
-5 8289138
Shares 100 828.91
(In Million) on 795.76
(In Million)
0 9350695 100 935.07 1309.1

1 8473787 100 847.38 1016.85

0 4005000 100 400.5 404.5

0 700000 100 70 81.9

10 7999997 100 800 1160

-8 7999998 100 800 984

0 8679937 100 867.99 1050.27

0 1400000 100 140 25.2

5 9260603 100 926.06 1602.08

-18 6004112 100 600.41 972.67

0 1878697 100 187.87 236.72

180 8180980 100 818.1 2519.74

-5 2240379 100 224.04 250.92

6 1359599 100 135.96 176.75

0 4320000 100 432 751.68

8 9172817 100 917.28 1339.23

-10 8001000 100 800.1 808.1

-5 8324161 100 832.42 1007.22

0 225000 100 22.5 51.75

1 1819200 100 181.92 176.46

2 8290350 100 829.03 1318.17

5 8478389 100 847.84 1780.46

-27 10105191 100 1010.52 1667.36

Difference No. of Paid Up per Paid Up Market

Listed Share Capital Capitalisati
-278 11280905
Shares 100 1128.09
(In Million) on 3711.42
(In Million)
-90 84257056 10 842.57 12975.59

-129 7449875 100 744.99 1393.13

0 2209208 100 220.92 1325.52

Difference No. of Paid Up per Paid Up Market
Listed Share Capital Capitalisati
8000000
-20 Shares 100 (In
800Million) on 392
(In Million)
-35 18070660 100 1807.07 1951.63

-72 15000000 100 1500 1740

-18 9983232 100 998.32 928.44

-6 2551500 100 255.15 214.33

-50 26838818 100 2683.88 9635.14

-7 2835000 100 283.5 226.8

-123 57097630 100 5709.76 22724.86

-29 2640000 100 264 128.04

-33 5500000 100 550 280.5

16000000 100 1600 1696

-52 9900000 100 990 861.3

-42 10654170 100 1065.42 1406.35

-27 3714000 100 371.4 185.7

12 6000000 100 600 618

-17 4657143 100 465.71 228.2

-26 12500000 100 1250 987.5

-11 13851862 100 1385.19 734.15

1 2600000 100 260 317.2

-1 5355548 100 535.55 615.89

-39 11000000 100 1100 781

-28 9625000 100 962.5 1049.13

30 4735542 100 473.55 847.66

-24 5600000 100 560 498.4

61578900 100 6157.89 9236.83

-6 5593352 100 559.34 469.84

-22 25531000 100 2553.1 5693.41

32850000 100 3285 4401.9

8 7000000 100 700 686

-63 7500000 100 750 382.5

-5 11500000 100 1150 1196

-19 21003500 100 2100.35 1470.24

-42 105900000 100 10590 24674.7

Difference No. of Paid Up per Paid Up Market

Listed Share Capital Capitalisati
20107608
224 Shares 100 (In
2010.76
Million) on 12205.32
(In Million)
0 18770400 100 1877.04 8728.24

-270 20099604 100 2009.96 26732.47

77 30826267 100 3082.63 20406.99

359 54961608 100 5496.16 69251.63

92 22589318 100 2258.93 11994.93

-8 21551376 100 2155.14 9655.02

Difference No. of Paid Up per Paid Up Market

Listed Share Capital Capitalisati
0 550343
Shares 100 55.03
(In Million) on 31.92
(In Million)
 0 165000 100 16.5 4.62

70 1948887 100 194.89 3566.46

-690 1210000 100 121 7502

0 1306693 100 130.67 23.52

0 262102 75 19.66 19.66

0 3833400 75 287.5 145.67

0 18650000 10 186.5 74.6

-71 5784683 100 578.47 9249.71

0 1270288 100 127.03 34.3

0 210680 100 21.07 13.48

0 90000 100 9 2.88

-6 269439 100 26.94 50.39

0 101250 100 10.13 30.38

0 1806966 100 180.7 180.7

-10 44000000 100 4400 26312

0 3500000 100 350 175

49 3045990 100 304.6 810.23

-1450 920700 100 92.07 17309.16

Difference No. of Paid Up per Paid Up Market

Listed Share Capital Capitalisati
1000000
Shares 100 (In
100Million) on 465
(In Million)
-36 644280 100 64.43 317.4

385 2322880 100 232.29 1811.85

-30 1990200 100 199.02 863.03

140 15000000 100 1500 16350

212 2339337 100 233.93 1794.27

144 10054335 100 1005.43 8707.05

180 8007407 100 800.74 4444.11

271 4971494 100 497.15 7949.42

404 1107450 100 110.75 941.33

276250 100 27.63 250.01

116 2402451 100 240.25 3166.43

180 9825000 100 982.5 5305.5

451 834000 100 83.4 709.73

423 2281400 100 228.14 1877.59

735 792000 100 79.2 1322.64

126 2523300 100 252.33 2081.72

-160 1066058 100 106.61 713.85

553 2783000 100 278.3 3378.56

319 1331000 100 133.1 1011.56

-52 1224000 100 122.4 1095.48

142 8551400 100 855.14 5763.64

-279 1867403 100 186.74 1157.79

412 1217400 100 121.74 992.18

274 3680000 100 368 2524.48

-121 2112757 100 211.28 985.96

170 2640453 100 264.05 4356.75

 449 1008000 100 100.8 840.67

140 572445 100 57.24 358.4

386 615000 100 61.5 472.32

291 4572939 100 457.29 3480.01

14800000 100 1480 7873.6

174 15000000 100 1500 15225

-182 4536177 100 453.62 3665.23

40 8993234 100 899.32 6304.26

199 6715227 100 671.52 3639.65

1864500 100 186.45 1551.26

-470 1850496 100 185.05 1221.33

423 1320000 100 132 1260.6

353 10002294 100 1000.23 13012.98

490 937482 100 93.75 857.8

265 2543007 100 254.3 1970.83

539 660000 100 66 608.52

251 2150430 100 215.04 2245.05

358 7923996 100 792.4 9770.29

509 767076 100 76.71 751.73

348 2760000 100 276 2555.76

482 3416121 100 341.61 3153.08

-166 1223492 100 122.35 775.06

535 2240315 100 224.03 2285.12

387 2551032 100 255.1 2553.58

Difference No. of Paid Up per Paid Up Market

Listed Share Capital Capitalisati
47 10959300
Shares 100 1095.93
(In Million) on 4515.23
(In Million)
69 10683013 100 1068.3 4476.18

74 10818360 100 1081.84 4749.26

23 11418000 100 1141.8 5172.35

112 13174318 100 1317.43 7996.81

85 11503137 100 1150.31 5049.88

-105 10246499 100 1024.65 6731.95

111 10553297 100 1055.33 5012.82

126 10745600 100 1074.56 6619.29

-62 10264320 100 1026.43 5060.31

-51 2666365 100 266.64 24527.89

95 10012229 100 1001.22 7008.56

248 13745038 100 1374.5 14006.19

125 10000001 100 1000 5800

-480 10281600 100 1028.16 3804.19

Difference No. of Paid Up per Paid Up Market

Listed Share Capital Capitalisati
-1 16407410
Shares 100 1640.74
(In Million) on 39837.19
(In Million)
-28 110000000 100 11000 14630

-38 150000000 100 15000 98250

 0 491285 100 49.13 16.7
100000000 100 10000 50400

Difference No. of Paid Up per Paid Up Market

Listed Share Capital Capitalisati
11 491400
Shares 100 49.14
(In Million) on 767.08
(In Million)
0 50000 50 2.5 2.8

0 41000 50 2.05 3.9

2331 1535418 100 153.54 4322.2