Share Trading & NEPSE Index (2013-04-28)
S.No.
Traded Companies
Txn
Max
Min
Close
Tot Share
Amount
Prev Close
Diff
1
Agricultural Development Bank Ltd
27
229
226
226
1,623
367,960
230
-4
2
Arun Valley Hydropower Development Company Limited
1
290
290
290
31
8,990
292
-2
3
Alpine Development Bank Limited
1
92
92
92
30
2,760
93
-1
4
Asian Life Insurance Co. Limited
1
225
225
225
13
2,925
221
4
5
Biratlaxmi Bikash Bank Limited
11
132
125
125
1,124
143,698
124
1
6
Bank of Kathmandu
34
641
620
620
8,479
5,284,871
640
-20
7
Butwal Power Co. Ltd.
4
750
750
750
2,786
2,089,500
750
0
8
Bishwa Bikas Bank Limited
1
133
133
133
2,000
266,000
132
1
9
Business Universal Development Bank Ltd.
2
98
98
98
360
35,280
100
-2
10
Chhimek Laghubitta Bikas Bank Limited
9
402
398
402
4,008
1,603,330
402
0
11
Civil Bank Ltd
106
156
153
154
14,562
2,247,419
156
-2
12
City Development Bank Limited
11
155
151
151
1,491
227,322
157
-6
13
Clean Energy Development Bank Limited
12
160
155
155
2,378
370,864
159
-4
14
Clean Energy Development Bank Ltd. Promoter Share
1
100
100
100
21,420
2,142,000
101
-1
15
Chilime Hydro power Co.
24
1,139
1,130
1,130
2,107
2,385,485
1,138
-8
16
Citizen Investment Trust
3
1,390
1,370
1,370
270
370,900
1,400
-30
17
Citizens Bank International Limited
17
265
260
265
7,507
1,961,438
265
0
18
Citizens Bank International Limited Promoter Share
2
118
116
118
200
23,400
114
4
19
Diprox Development Bank
4
330
324
324
1,071
347,784
334
-10
20
Everest Bank Ltd
24
1,560
1,530
1,560
4,716
7,263,482
1,560
0
21
Excel Development Bank Ltd.
1
240
240
240
124
29,760
236
4
22
Fewa Finance Co. Ltd.
3
184
184
184
53
9,752
187
-3
23
Garima Bikas Bank Limited
1
151
151
151
737
111,287
151
0
24
Global IME Bank Limited
55
493
479
480
9,870
4,780,257
488
-8
25
Grand Bank Nepal Ltd.
7
190
189
190
1,683
318,520
189
1
26
Gaurishankar Development Bank Ltd.
21
76
73
74
231
17,347
75
-1
27
Himalayan Bank Ltd.
5
730
715
730
729
524,071
735
-5
28
ICFC Finance Limited
1
122
122
122
648
79,056
124
-2
29
International Leasing And Fin. Co.
4
118
114
114
225
26,130
120
-6
30
Jyoti Bikas Bank Limited
16
79
78
78
700
54,640
79
-1
31
Janata Bank Nepal Ltd.
51
168
164
164
13,918
2,304,126
169
-5
32
Janaki Finance Ltd.
7
203
200
200
2,239
451,060
206
-6
33
Kanchan Development Bank Ltd.
12
114
110
110
3,141
348,716
110
0
34
Kaski Finance Limited
9
101
99
100
563
56,525
100
0
35
Kumari Bank Ltd
11
271
260
260
1,011
265,779
266
-6
36
Kumari Bank Limited Promotor Share
4
100
100
100
76,550
7,655,000
100
0
37
Kabeli Bikas Bank Limited
1
114
114
114
20
2,280
123
-9
38
Kathmandu Finance Limited.
1
154
154
154
10
1,540
151
3
39
Kamana Bikas Bank Limited
3
132
130
132
50
6,540
128
4
40
Kankai Bikas Bank Ltd.
2
74
74
74
20
1,480
74
0
41
Laxmi Bank Limited
13
318
310
318
4,000
1,259,732
318
0
42
Life Insurance Co. Nepal
5
1,005
988
1,000
1,048
1,041,920
999
1
43
Lumbini Bank Ltd.
15
225
216
222
3,146
689,900
227
-5
44
Machhachapuchhre Bank Ltd
9
212
208
209
2,009
418,402
211
-2
45
Metro Development Bank Limited
3
122
120
122
505
61,269
122
0
46
Muktinath Bikas Bank Ltd.
3
280
278
279
300
83,840
281
-2
47
Nabil Bank Ltd.
6
1,777
1,770
1,770
1,757
3,111,072
1,780
-10
48
NABIL Bank Limited Promotor Share
3
1,075
1,065
1,075
598
637,080
1,085
-10
49
Nepal Bangladesh Bank Ltd.
16
300
294
294
4,605
1,360,345
297
-3
50
Nepal Bank Limited
16
719
695
699
1,420
993,580
705
-6
51
Nepal Credit And Com. Bank
9
229
220
225
8,137
1,807,580
220
5
52
National Hydro Power Co.
96
80
70
70
173,321
12,280,760
77
-7
53
Nepal Investment Bank Ltd.
33
739
710
729
6,386
4,614,972
736
-7
54
Nerude Laghubita Bikas Bank Limited
3
303
302
302
328
99,134
301
1
55
Nepal Life Insurance Co. Ltd.
2
1,305
1,305
1,305
120
156,600
1,331
-26
56
National LifeInsu. Co.Ltd.
3
526
525
525
197
103,472
525
0
57
NMB Bank Ltd.
21
262
255
260
13,831
3,547,528
254
6
58
Nepal Doorsanchar Company Limited
7
579
557
568
430
240,490
570
-2
59
Nirdhan Utthan Bank Ltd.
2
215
214
214
115
24,680
218
-4
60
Oriental Hotel Ltd.
10
133
133
133
480
63,840
133
0
61
Pathibhara Bikas Bank Limited
6
77
75
76
190
14,430
74
2
62
Prime Commercial Bank Limited
19
311
305
308
3,636
1,120,117
316
-8
63
Prabhu Finance Company Limited
7
143
140
140
471
66,759
141
-1
64
Purnima Bikas Bank Limited
67
71
64
70
1,220
83,810
67
3
65
Sanima Bank Ltd.
18
267
250
261
9,601
2,456,174
264
-3
66
Nepal SBI Bank Limited
24
840
826
831
6,156
5,118,471
840
-9
67
Siddhartha Bank Limited
13
292
281
282
2,417
688,897
295
-13
68
Standard Chartered Bank Ltd.
15
1,815
1,800
1,800
1,284
2,324,098
1,800
0
69
Sagarmatha Insurance Co.Ltd
3
1,000
991
995
156
154,895
1,001
-6
70
Siddhartha Investment Growth Scheme-1
4
11
11
11
3,400
38,650
11
0
71
Siddhartha Insurance Limited
5
174
165
165
1,400
236,620
177
-12
72
Subha Laxmi Finance Co. Ltd.
19
76
74
74
510
38,090
74
0
73
Summit Micro Finance Development Bank Ltd.
3
193
193
193
78
15,054
193
0
74
Sunrise Bank Limited
14
217
215
216
4,764
1,025,043
219
-3
75
Subhechha Bikas Bank Limited
6
109
101
101
275
29,173
111
-10
76
Supreme Development Bank Ltd.
44
75
73
73
996
73,578
76
-3
77
Triveni Bikas Bank Limited
2
137
135
135
222
30,160
139
-4
78
Tinau Development Bank Limited
4
107
107
107
210
22,470
105
2
79
United Finance Ltd
2
145
145
145
107
15,515
147
-2
80
Zenith Finance Limited
6
92
88
88
218
19,520
93
-5