diff --git a/data/nepse/2026/08/market_summary_2026-08-12.csv b/data/nepse/2026/08/market_summary_2026-08-12.csv
new file mode 100644
index 00000000..78fa2c4b
--- /dev/null
+++ b/data/nepse/2026/08/market_summary_2026-08-12.csv
@@ -0,0 +1,10 @@
+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
+2026-08-12T05:15:30+00:00,2026-08-12T11:00:30+05:45,2026-08-12,11:00:30,1786511730,2,5,11,OPEN,,,,,,,,,,
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,OPEN,,,,,,,,,,
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,OPEN,,,,,,,,,,
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,OPEN,,,,,,,,,,
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,OPEN,,,,,,,,,,
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,OPEN,,,,,,,,,,
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,OPEN,,,,,,,,,,
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,OPEN,,,,,,,,,,
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,CLOSE,,,,,,,,,,
diff --git a/data/nepse/2026/08/today_price_2026-08-12.csv b/data/nepse/2026/08/today_price_2026-08-12.csv
new file mode 100644
index 00000000..b213f5d3
--- /dev/null
+++ b/data/nepse/2026/08/today_price_2026-08-12.csv
@@ -0,0 +1,2624 @@
+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
+2026-08-12T05:15:30+00:00,2026-08-12T11:00:30+05:45,2026-08-12,11:00:30,1786511730,2,5,11,nepse_official,OPEN,2026-08-12,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,350.0,350.0,350.0,,350.0,365.0,-15.0,,10.0,3500.0,1.0,0.0,0.0,-4.10958904109589,3500.0,350.0
+2026-08-12T05:15:30+00:00,2026-08-12T11:00:30+05:45,2026-08-12,11:00:30,1786511730,2,5,11,nepse_official,OPEN,2026-08-12,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1070.0,1070.0,1070.0,,1070.0,1113.9,-43.90000000000009,,30.0,32100.0,1.0,0.0,0.0,-3.941107819373381,32100.0,1070.0
+2026-08-12T05:15:30+00:00,2026-08-12T11:00:30+05:45,2026-08-12,11:00:30,1786511730,2,5,11,nepse_official,OPEN,2026-08-12,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5200.0,5200.0,5200.0,,5200.0,5438.0,-238.0,,30.0,156000.0,2.0,0.0,0.0,-4.376609047443914,78000.0,5200.0
+2026-08-12T05:15:30+00:00,2026-08-12T11:00:30+05:45,2026-08-12,11:00:30,1786511730,2,5,11,nepse_official,OPEN,2026-08-12,APHL,Appolo Hydropower Limited,830.0,830.0,830.0,,830.0,830.0,0.0,,10.0,8300.0,1.0,0.0,0.0,0.0,8300.0,830.0
+2026-08-12T05:15:30+00:00,2026-08-12T11:00:30+05:45,2026-08-12,11:00:30,1786511730,2,5,11,nepse_official,OPEN,2026-08-12,BANDIPUR,Bandipur Cablecar and Tourism Limited,700.0,700.0,700.0,,700.0,686.1,13.899999999999977,,20.0,14000.0,1.0,0.0,0.0,2.025943739979591,14000.0,700.0
+2026-08-12T05:15:30+00:00,2026-08-12T11:00:30+05:45,2026-08-12,11:00:30,1786511730,2,5,11,nepse_official,OPEN,2026-08-12,BHCL,Bikash Hydropower Company Limited,466.0,466.0,466.0,,466.0,490.0,-24.0,,10.0,4660.0,1.0,0.0,0.0,-4.8979591836734695,4660.0,466.0
+2026-08-12T05:15:30+00:00,2026-08-12T11:00:30+05:45,2026-08-12,11:00:30,1786511730,2,5,11,nepse_official,OPEN,2026-08-12,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,290.0,290.0,290.0,,290.0,284.5,5.5,,10.0,2900.0,1.0,0.0,0.0,1.9332161687170473,2900.0,290.0
+2026-08-12T05:15:30+00:00,2026-08-12T11:00:30+05:45,2026-08-12,11:00:30,1786511730,2,5,11,nepse_official,OPEN,2026-08-12,CFCL,Central Finance Co. Ltd.,625.1,625.1,625.1,,625.1,658.0,-32.89999999999998,,50.0,31255.0,1.0,0.0,0.0,-4.9999999999999964,31255.0,625.1
+2026-08-12T05:15:30+00:00,2026-08-12T11:00:30+05:45,2026-08-12,11:00:30,1786511730,2,5,11,nepse_official,OPEN,2026-08-12,CHL,Chhyangdi Hydropower Ltd.,260.0,260.0,260.0,,260.0,267.3,-7.300000000000011,,10.0,2600.0,1.0,0.0,0.0,-2.7310138421249572,2600.0,260.0
+2026-08-12T05:15:30+00:00,2026-08-12T11:00:30+05:45,2026-08-12,11:00:30,1786511730,2,5,11,nepse_official,OPEN,2026-08-12,CORBL,Corporate Development Bank Limited,1174.0,1174.0,1174.0,,1174.0,1140.0,34.0,,110.0,129140.0,2.0,0.0,0.0,2.982456140350877,64570.0,1174.0
+2026-08-12T05:15:30+00:00,2026-08-12T11:00:30+05:45,2026-08-12,11:00:30,1786511730,2,5,11,nepse_official,OPEN,2026-08-12,CREST,Crest Micro Life Insurance Limited,1247.4,1247.4,1247.4,,1247.4,1188.0,59.40000000000009,,10.0,12474.0,1.0,0.0,0.0,5.000000000000008,12474.0,1247.4
+2026-08-12T05:15:30+00:00,2026-08-12T11:00:30+05:45,2026-08-12,11:00:30,1786511730,2,5,11,nepse_official,OPEN,2026-08-12,ECL,Everest Colour Limited,1530.0,1530.0,1530.0,,1530.0,1529.9,0.09999999999990905,,26.0,39780.0,4.0,0.0,0.0,0.006536374926459837,9945.0,1530.0
+2026-08-12T05:15:30+00:00,2026-08-12T11:00:30+05:45,2026-08-12,11:00:30,1786511730,2,5,11,nepse_official,OPEN,2026-08-12,ENL,Emerging Nepal Limited,800.0,800.0,800.0,,800.0,803.0,-3.0,,10.0,8000.0,1.0,0.0,0.0,-0.37359900373599003,8000.0,800.0
+2026-08-12T05:15:30+00:00,2026-08-12T11:00:30+05:45,2026-08-12,11:00:30,1786511730,2,5,11,nepse_official,OPEN,2026-08-12,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,790.0,790.0,790.0,,790.0,810.7,-20.700000000000045,,10.0,7900.0,1.0,0.0,0.0,-2.55334895769089,7900.0,790.0
+2026-08-12T05:15:30+00:00,2026-08-12T11:00:30+05:45,2026-08-12,11:00:30,1786511730,2,5,11,nepse_official,OPEN,2026-08-12,GBIME,Global IME Bank Limited,238.2,238.2,238.2,,238.2,250.7,-12.5,,10.0,2382.0,1.0,0.0,0.0,-4.98603909054647,2382.0,238.2
+2026-08-12T05:15:30+00:00,2026-08-12T11:00:30+05:45,2026-08-12,11:00:30,1786511730,2,5,11,nepse_official,OPEN,2026-08-12,GHL,Ghalemdi Hydro Limited,230.0,230.0,230.0,,230.0,230.0,0.0,,10.0,2300.0,1.0,0.0,0.0,0.0,2300.0,230.0
+2026-08-12T05:15:30+00:00,2026-08-12T11:00:30+05:45,2026-08-12,11:00:30,1786511730,2,5,11,nepse_official,OPEN,2026-08-12,GWFD83,12 % Goodwill Finance Limited Debenture 2083,1085.0,1085.0,1085.0,,1085.0,1085.0,0.0,,1.0,1139.2,1.0,0.0,0.0,0.0,1139.2,1139.2
+2026-08-12T05:15:30+00:00,2026-08-12T11:00:30+05:45,2026-08-12,11:00:30,1786511730,2,5,11,nepse_official,OPEN,2026-08-12,HDHPC,Himal Dolakha Hydropower Company Limited,197.6,197.6,197.6,,197.6,207.9,-10.300000000000011,,10.0,1976.0,1.0,0.0,0.0,-4.95430495430496,1976.0,197.6
+2026-08-12T05:15:30+00:00,2026-08-12T11:00:30+05:45,2026-08-12,11:00:30,1786511730,2,5,11,nepse_official,OPEN,2026-08-12,HDL,Himalayan Distillery Limited,1120.0,1120.0,1120.0,,1120.0,1162.0,-42.0,,50.0,56000.0,2.0,0.0,0.0,-3.614457831325301,28000.0,1120.0
+2026-08-12T05:15:30+00:00,2026-08-12T11:00:30+05:45,2026-08-12,11:00:30,1786511730,2,5,11,nepse_official,OPEN,2026-08-12,HHL,Himalayan Hydropower Limited,330.0,330.0,330.0,,330.0,332.1,-2.1000000000000227,,10.0,3300.0,1.0,0.0,0.0,-0.6323396567299074,3300.0,330.0
+2026-08-12T05:15:30+00:00,2026-08-12T11:00:30+05:45,2026-08-12,11:00:30,1786511730,2,5,11,nepse_official,OPEN,2026-08-12,HPPL,Himalayan Power Partner Ltd.,373.0,373.0,373.0,,373.0,385.4,-12.399999999999977,,10.0,3730.0,1.0,0.0,0.0,-3.21743642968344,3730.0,373.0
+2026-08-12T05:15:30+00:00,2026-08-12T11:00:30+05:45,2026-08-12,11:00:30,1786511730,2,5,11,nepse_official,OPEN,2026-08-12,HRL,Himalayan Reinsurance Limited,596.3,596.3,596.3,,596.3,579.0,17.299999999999955,,10.0,5963.0,1.0,0.0,0.0,2.987910189982721,5963.0,596.3
+2026-08-12T05:15:30+00:00,2026-08-12T11:00:30+05:45,2026-08-12,11:00:30,1786511730,2,5,11,nepse_official,OPEN,2026-08-12,JHAPA,Jhapa Energy Limited,1040.4,1040.4,1040.4,,1040.4,1095.1,-54.69999999999982,,10.0,10404.0,1.0,0.0,0.0,-4.9949776276139,10404.0,1040.4
+2026-08-12T05:15:30+00:00,2026-08-12T11:00:30+05:45,2026-08-12,11:00:30,1786511730,2,5,11,nepse_official,OPEN,2026-08-12,KBL,Kumari Bank Limited,226.8,226.8,226.8,,226.8,216.0,10.800000000000011,,410.0,92988.0,3.0,0.0,0.0,5.000000000000005,30996.0,226.8
+2026-08-12T05:15:30+00:00,2026-08-12T11:00:30+05:45,2026-08-12,11:00:30,1786511730,2,5,11,nepse_official,OPEN,2026-08-12,KBSH,Kutheli Bukhari Small Hydropower Limited,950.0,950.0,950.0,,950.0,980.0,-30.0,,10.0,9500.0,1.0,0.0,0.0,-3.061224489795918,9500.0,950.0
+2026-08-12T05:15:30+00:00,2026-08-12T11:00:30+05:45,2026-08-12,11:00:30,1786511730,2,5,11,nepse_official,OPEN,2026-08-12,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,261.0,261.0,261.0,,261.0,266.6,-5.600000000000023,,10.0,2610.0,1.0,0.0,0.0,-2.100525131282829,2610.0,261.0
+2026-08-12T05:15:30+00:00,2026-08-12T11:00:30+05:45,2026-08-12,11:00:30,1786511730,2,5,11,nepse_official,OPEN,2026-08-12,MEHL,Manakamana Engineering Hydropower Limited,283.0,283.0,283.0,,283.0,282.8,0.19999999999998863,,10.0,2830.0,1.0,0.0,0.0,0.0707213578500667,2830.0,283.0
+2026-08-12T05:15:30+00:00,2026-08-12T11:00:30+05:45,2026-08-12,11:00:30,1786511730,2,5,11,nepse_official,OPEN,2026-08-12,MEN,Mountain Energy Nepal Limited,641.0,641.0,641.0,,641.0,610.8,30.200000000000045,,10.0,6410.0,1.0,0.0,0.0,4.944335297969883,6410.0,641.0
+2026-08-12T05:15:30+00:00,2026-08-12T11:00:30+05:45,2026-08-12,11:00:30,1786511730,2,5,11,nepse_official,OPEN,2026-08-12,MEPDL,Mount Everest Power Development Limited,300.0,300.0,300.0,,300.0,0.0,300.0,,30.0,9000.0,3.0,0.0,0.0,,3000.0,300.0
+2026-08-12T05:15:30+00:00,2026-08-12T11:00:30+05:45,2026-08-12,11:00:30,1786511730,2,5,11,nepse_official,OPEN,2026-08-12,MFIL,Manjushree Finance Ltd.,761.0,761.0,761.0,,761.0,761.0,0.0,,20.0,15220.0,2.0,0.0,0.0,0.0,7610.0,761.0
+2026-08-12T05:15:30+00:00,2026-08-12T11:00:30+05:45,2026-08-12,11:00:30,1786511730,2,5,11,nepse_official,OPEN,2026-08-12,MHNL,Mountain Hydro Nepal Limited,254.1,254.1,254.1,,254.1,242.0,12.099999999999994,,10.0,2541.0,1.0,0.0,0.0,4.999999999999997,2541.0,254.1
+2026-08-12T05:15:30+00:00,2026-08-12T11:00:30+05:45,2026-08-12,11:00:30,1786511730,2,5,11,nepse_official,OPEN,2026-08-12,MLBL,Mahalaxmi Bikas Bank Ltd.,330.7,330.7,330.7,,330.7,348.0,-17.30000000000001,,10.0,3307.0,1.0,0.0,0.0,-4.9712643678160955,3307.0,330.7
+2026-08-12T05:15:30+00:00,2026-08-12T11:00:30+05:45,2026-08-12,11:00:30,1786511730,2,5,11,nepse_official,OPEN,2026-08-12,NABIL,Nabil Bank Limited,551.0,551.0,551.0,,551.0,551.0,0.0,,20.0,11020.0,2.0,0.0,0.0,0.0,5510.0,551.0
+2026-08-12T05:15:30+00:00,2026-08-12T11:00:30+05:45,2026-08-12,11:00:30,1786511730,2,5,11,nepse_official,OPEN,2026-08-12,NGPL,Ngadi Group Power Ltd.,441.0,441.0,441.0,,441.0,421.0,20.0,,30.0,13230.0,3.0,0.0,0.0,4.750593824228028,4410.0,441.0
+2026-08-12T05:15:30+00:00,2026-08-12T11:00:30+05:45,2026-08-12,11:00:30,1786511730,2,5,11,nepse_official,OPEN,2026-08-12,NHPC,National Hydro Power Company Limited,260.3,260.3,260.3,,260.3,273.7,-13.399999999999977,,10.0,2603.0,1.0,0.0,0.0,-4.895871392035066,2603.0,260.3
+2026-08-12T05:15:30+00:00,2026-08-12T11:00:30+05:45,2026-08-12,11:00:30,1786511730,2,5,11,nepse_official,OPEN,2026-08-12,NIBLSTF,NIBL Stable Fund,8.5,8.5,8.5,,8.5,8.59,-0.08999999999999986,,200.0,1700.0,1.0,0.0,0.0,-1.0477299185098936,1700.0,8.5
+2026-08-12T05:15:30+00:00,2026-08-12T11:00:30+05:45,2026-08-12,11:00:30,1786511730,2,5,11,nepse_official,OPEN,2026-08-12,NIMB,Nepal Investment Mega Bank Limited,201.0,201.0,201.0,,201.0,193.3,7.699999999999989,,10.0,2010.0,1.0,0.0,0.0,3.983445421624412,2010.0,201.0
+2026-08-12T05:15:30+00:00,2026-08-12T11:00:30+05:45,2026-08-12,11:00:30,1786511730,2,5,11,nepse_official,OPEN,2026-08-12,NMB,NMB Bank Limited,251.0,251.0,251.0,,251.0,243.3,7.699999999999989,,10.0,2510.0,1.0,0.0,0.0,3.16481709823263,2510.0,251.0
+2026-08-12T05:15:30+00:00,2026-08-12T11:00:30+05:45,2026-08-12,11:00:30,1786511730,2,5,11,nepse_official,OPEN,2026-08-12,NMBHF2,NMB Hybrid Fund L- II,9.5,9.5,9.5,,9.5,9.57,-0.07000000000000028,,100.0,950.0,1.0,0.0,0.0,-0.7314524555903896,950.0,9.5
+2026-08-12T05:15:30+00:00,2026-08-12T11:00:30+05:45,2026-08-12,11:00:30,1786511730,2,5,11,nepse_official,OPEN,2026-08-12,NRN,NRN Infrastructure and Development Limited,1350.0,1350.0,1350.0,,1350.0,1377.0,-27.0,,10.0,13500.0,1.0,0.0,0.0,-1.9607843137254901,13500.0,1350.0
+2026-08-12T05:15:30+00:00,2026-08-12T11:00:30+05:45,2026-08-12,11:00:30,1786511730,2,5,11,nepse_official,OPEN,2026-08-12,PPCL,Panchthar Power Compant Limited,321.0,321.0,321.0,,321.0,337.8,-16.80000000000001,,10.0,3210.0,1.0,0.0,0.0,-4.973357015985794,3210.0,321.0
+2026-08-12T05:15:30+00:00,2026-08-12T11:00:30+05:45,2026-08-12,11:00:30,1786511730,2,5,11,nepse_official,OPEN,2026-08-12,PPL,People's Power Limited,310.0,310.0,310.0,,310.0,326.0,-16.0,,10.0,3100.0,1.0,0.0,0.0,-4.9079754601226995,3100.0,310.0
+2026-08-12T05:15:30+00:00,2026-08-12T11:00:30+05:45,2026-08-12,11:00:30,1786511730,2,5,11,nepse_official,OPEN,2026-08-12,RADHI,Radhi Bidyut Company Ltd,700.0,700.0,700.0,,700.0,716.8,-16.799999999999955,,50010.0,35007000.0,5.0,0.0,0.0,-2.343749999999994,7001400.0,700.0
+2026-08-12T05:15:30+00:00,2026-08-12T11:00:30+05:45,2026-08-12,11:00:30,1786511730,2,5,11,nepse_official,OPEN,2026-08-12,RIDI,Ridi Power Company Limited,377.0,377.0,377.0,,377.0,377.0,0.0,,10.0,3770.0,1.0,0.0,0.0,0.0,3770.0,377.0
+2026-08-12T05:15:30+00:00,2026-08-12T11:00:30+05:45,2026-08-12,11:00:30,1786511730,2,5,11,nepse_official,OPEN,2026-08-12,RSML,Reliance Spinning Mills Limited,2600.0,2600.0,2600.0,,2600.0,2626.0,-26.0,,110.0,286000.0,4.0,0.0,0.0,-0.9900990099009901,71500.0,2600.0
+2026-08-12T05:15:30+00:00,2026-08-12T11:00:30+05:45,2026-08-12,11:00:30,1786511730,2,5,11,nepse_official,OPEN,2026-08-12,SABBL,Salapa Bikas Bank Limited,930.0,930.0,930.0,,930.0,957.2,-27.200000000000045,,10.0,9300.0,1.0,0.0,0.0,-2.8416213957375724,9300.0,930.0
+2026-08-12T05:15:30+00:00,2026-08-12T11:00:30+05:45,2026-08-12,11:00:30,1786511730,2,5,11,nepse_official,OPEN,2026-08-12,SAHAS,Sahas Urja Limited,705.0,705.0,705.0,,705.0,674.4,30.600000000000023,,10.0,7050.0,1.0,0.0,0.0,4.537366548042708,7050.0,705.0
+2026-08-12T05:15:30+00:00,2026-08-12T11:00:30+05:45,2026-08-12,11:00:30,1786511730,2,5,11,nepse_official,OPEN,2026-08-12,SAIL,Shreenagar Agritech Industries Limited,1150.0,1150.0,1150.0,,1150.0,1100.0,50.0,,30.0,34500.0,2.0,0.0,0.0,4.545454545454546,17250.0,1150.0
+2026-08-12T05:15:30+00:00,2026-08-12T11:00:30+05:45,2026-08-12,11:00:30,1786511730,2,5,11,nepse_official,OPEN,2026-08-12,SANVI,Sanvi Energy Limited,570.0,570.0,570.0,,570.0,598.9,-28.899999999999977,,10.0,5700.0,1.0,0.0,0.0,-4.825513441309063,5700.0,570.0
+2026-08-12T05:15:30+00:00,2026-08-12T11:00:30+05:45,2026-08-12,11:00:30,1786511730,2,5,11,nepse_official,OPEN,2026-08-12,SGHL,Sanigad Hydro Limited,498.0,498.0,498.0,,498.0,523.4,-25.399999999999977,,10.0,4980.0,1.0,0.0,0.0,-4.852884982804734,4980.0,498.0
+2026-08-12T05:15:30+00:00,2026-08-12T11:00:30+05:45,2026-08-12,11:00:30,1786511730,2,5,11,nepse_official,OPEN,2026-08-12,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1603.3,1603.3,1603.3,,1603.3,1527.0,76.29999999999995,,10.0,16033.0,1.0,0.0,0.0,4.996725605762931,16033.0,1603.3
+2026-08-12T05:15:30+00:00,2026-08-12T11:00:30+05:45,2026-08-12,11:00:30,1786511730,2,5,11,nepse_official,OPEN,2026-08-12,SOHL,Solu Hydropower Limited,670.0,670.0,670.0,,670.0,695.0,-25.0,,10.0,6700.0,1.0,0.0,0.0,-3.597122302158273,6700.0,670.0
+2026-08-12T05:15:30+00:00,2026-08-12T11:00:30+05:45,2026-08-12,11:00:30,1786511730,2,5,11,nepse_official,OPEN,2026-08-12,SPDL,Synergy Power Development Ltd.,360.9,360.9,360.9,,360.9,379.8,-18.900000000000034,,20.0,7218.0,1.0,0.0,0.0,-4.976303317535554,7218.0,360.9
+2026-08-12T05:15:30+00:00,2026-08-12T11:00:30+05:45,2026-08-12,11:00:30,1786511730,2,5,11,nepse_official,OPEN,2026-08-12,SPL,Shuvam Power Limited,630.0,630.0,630.0,,630.0,636.1,-6.100000000000023,,10.0,6300.0,1.0,0.0,0.0,-0.9589687156107566,6300.0,630.0
+2026-08-12T05:15:30+00:00,2026-08-12T11:00:30+05:45,2026-08-12,11:00:30,1786511730,2,5,11,nepse_official,OPEN,2026-08-12,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,701.0,701.0,701.0,,701.0,670.0,31.0,,10.0,7010.0,1.0,0.0,0.0,4.626865671641791,7010.0,701.0
+2026-08-12T05:15:30+00:00,2026-08-12T11:00:30+05:45,2026-08-12,11:00:30,1786511730,2,5,11,nepse_official,OPEN,2026-08-12,SYPNL,SY Panel Nepal Limited,1322.0,1322.0,1322.0,,1322.0,1321.0,1.0,,10.0,13220.0,1.0,0.0,0.0,0.0757002271006813,13220.0,1322.0
+2026-08-12T05:15:30+00:00,2026-08-12T11:00:30+05:45,2026-08-12,11:00:30,1786511730,2,5,11,nepse_official,OPEN,2026-08-12,UHEWA,Upper Hewakhola Hydropower Company Limited,661.0,661.0,661.0,,661.0,629.9,31.100000000000023,,240.0,158640.0,2.0,0.0,0.0,4.937291633592637,79320.0,661.0
+2026-08-12T05:15:30+00:00,2026-08-12T11:00:30+05:45,2026-08-12,11:00:30,1786511730,2,5,11,nepse_official,OPEN,2026-08-12,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2625.0,2625.0,2625.0,,2625.0,2744.2,-119.19999999999982,,21.0,55125.0,2.0,0.0,0.0,-4.343706726914942,27562.5,2625.0
+2026-08-12T05:15:30+00:00,2026-08-12T11:00:30+05:45,2026-08-12,11:00:30,1786511730,2,5,11,nepse_official,OPEN,2026-08-12,ULHC,Upper Lohore Khola Hydropower Company Limited,425.0,425.0,425.0,,425.0,436.6,-11.600000000000023,,79.0,33575.0,3.0,0.0,0.0,-2.656894182317916,11191.666666666666,425.0
+2026-08-12T05:15:30+00:00,2026-08-12T11:00:30+05:45,2026-08-12,11:00:30,1786511730,2,5,11,nepse_official,OPEN,2026-08-12,UMHL,United Modi Hydropower Ltd.,560.0,560.0,560.0,,560.0,578.8,-18.799999999999955,,50.0,28000.0,1.0,0.0,0.0,-3.24809951624049,28000.0,560.0
+2026-08-12T05:15:30+00:00,2026-08-12T11:00:30+05:45,2026-08-12,11:00:30,1786511730,2,5,11,nepse_official,OPEN,2026-08-12,UNHPL,Union Hydropower Limited,368.0,368.0,368.0,,368.0,375.0,-7.0,,40.0,14720.0,1.0,0.0,0.0,-1.866666666666667,14720.0,368.0
+2026-08-12T05:15:30+00:00,2026-08-12T11:00:30+05:45,2026-08-12,11:00:30,1786511730,2,5,11,nepse_official,OPEN,2026-08-12,UPPER,Upper Tamakoshi Hydropower Ltd,192.0,192.0,192.0,,192.0,192.0,0.0,,75.0,14400.0,1.0,0.0,0.0,0.0,14400.0,192.0
+2026-08-12T05:15:30+00:00,2026-08-12T11:00:30+05:45,2026-08-12,11:00:30,1786511730,2,5,11,nepse_official,OPEN,2026-08-12,USHL,Upper Syange Hydropower Limited,509.0,509.0,509.0,,509.0,535.0,-26.0,,10.0,5090.0,1.0,0.0,0.0,-4.859813084112149,5090.0,509.0
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,ADBL,Agricultural Development Bank Limited,301.0,304.8,301.0,,304.0,302.5,1.5,,825.0,250209.0,11.0,3.8000000000000114,1.2624584717608012,0.49586776859504134,22746.272727272728,303.2836363636364
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,AHL,Asian Hydropower Limited,410.0,410.0,408.0,,410.0,417.0,-7.0,,160.0,65530.0,6.0,2.0,0.4878048780487805,-1.6786570743405276,10921.666666666666,409.5625
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,AHPC,Arun Valley Hydropower Development Co. Ltd.,267.0,267.0,265.0,,265.0,264.2,0.8000000000000114,,874.0,232256.2,7.0,2.0,0.7490636704119851,0.30280090840272955,33179.45714285714,265.7393592677346
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,350.0,368.8,350.0,,368.0,365.0,3.0,,6941.0,2536400.9,25.0,18.80000000000001,5.3714285714285745,0.821917808219178,101456.036,365.42297939778126
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,AKPL,Arun Kabeli Power Ltd.,255.0,255.9,255.0,,255.9,254.3,1.5999999999999943,,1488.0,379620.0,10.0,0.9000000000000057,0.3529411764705905,0.6291781360597697,37962.0,255.1209677419355
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1070.0,1141.0,1070.0,,1121.0,1113.9,7.099999999999909,,756.0,834150.0,10.0,71.0,6.635514018691589,0.6374001256845235,83415.0,1103.373015873016
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,ALICL,Asian Life Insurance Co. Limited,428.7,428.7,416.1,,416.4,420.0,-3.6000000000000227,,1671.0,696490.9,10.0,12.599999999999966,2.9391182645206357,-0.8571428571428625,69649.09,416.81083183722325
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5200.0,5755.9,5200.0,,5320.0,5438.0,-118.0,,1628.0,8846825.0,24.0,555.8999999999996,10.690384615384609,-2.1699154100772344,368617.7083333333,5434.16769041769
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,APHL,Appolo Hydropower Limited,830.0,830.0,824.0,,825.1,830.0,-4.899999999999977,,600.0,495037.0,24.0,6.0,0.7228915662650602,-0.5903614457831298,20626.541666666668,825.0616666666666
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,API,Api Power Company Ltd.,339.8,339.8,331.0,,332.5,332.0,0.5,,8244.0,2743930.5,24.0,8.800000000000011,2.589758681577402,0.15060240963855423,114330.4375,332.8397016011645
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1043.0,1043.0,1043.0,,1043.0,1043.0,0.0,,10.0,10430.0,1.0,0.0,0.0,0.0,10430.0,1043.0
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,BANDIPUR,Bandipur Cablecar and Tourism Limited,700.0,700.0,680.0,,690.0,686.1,3.8999999999999773,,280.0,191839.0,17.0,20.0,2.857142857142857,0.568430257979883,11284.64705882353,685.1392857142857
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,BARUN,Barun Hydropower Co. Ltd.,319.1,323.9,319.1,,319.5,319.1,0.39999999999997726,,241.0,77042.8,5.0,4.7999999999999545,1.5042306486994528,0.1253525540582818,15408.560000000001,319.67966804979255
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,BEDC,Bhugol Energy Development Company Limited,323.0,325.0,315.5,,317.0,318.0,-1.0,,450.0,143770.0,6.0,9.5,2.941176470588235,-0.3144654088050315,23961.666666666668,319.4888888888889
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,BFC,Best Finance Company Ltd.,499.0,501.0,499.0,,500.0,492.0,8.0,,2360.0,1181094.0,8.0,2.0,0.4008016032064128,1.6260162601626018,147636.75,500.4635593220339
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,BHCL,Bikash Hydropower Company Limited,466.0,498.0,466.0,,492.0,490.0,2.0,,2280.0,1130158.0,24.0,32.0,6.866952789699571,0.40816326530612246,47089.916666666664,495.68333333333334
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,BHDC,Bindhyabasini Hydropower Development Company Limited,433.0,433.0,433.0,,433.0,428.1,4.899999999999977,,10.0,4330.0,1.0,0.0,0.0,1.1445923849567803,4330.0,433.0
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,BHL,Balephi Hydropower Limited,208.0,210.0,207.0,,209.0,208.0,1.0,,1445.0,302825.0,12.0,3.0,1.4423076923076923,0.4807692307692308,25235.416666666668,209.5674740484429
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,BHPL,Barahi Hydropower Public Limited,499.0,499.0,494.9,,494.9,499.0,-4.100000000000023,,190.0,94272.0,6.0,4.100000000000023,0.8216432865731508,-0.8216432865731508,15712.0,496.1684210526316
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,BJHL,Bhujung Hydropower Limited,681.0,690.0,678.1,,682.0,681.0,1.0,,2821.0,1918917.3,19.0,11.899999999999977,1.7474302496328895,0.14684287812041116,100995.64736842105,680.2259127968806
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,290.0,290.0,282.1,,285.0,284.5,0.5,,484.0,137829.4,6.0,7.899999999999977,2.724137931034475,0.17574692442882248,22971.566666666666,284.7714876033058
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,BPCL,Butwal Power Company Limited,653.0,706.4,647.0,,652.0,647.0,5.0,,5927.0,3917674.5,34.0,59.39999999999998,9.096477794793259,0.7727975270479135,115225.7205882353,660.9877678420786
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,BUNGAL,Bungal Hydro Limited,591.0,599.9,590.1,,590.1,591.0,-0.8999999999999773,,440.0,263301.0,9.0,9.799999999999955,1.658206429780026,-0.15228426395938702,29255.666666666668,598.4113636363636
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,928.2,932.0,928.1,,932.0,930.0,2.0,,1063.0,987800.9,9.0,3.8999999999999773,0.4201680672268883,0.21505376344086022,109755.65555555555,929.2576669802446
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,CFCL,Central Finance Co. Ltd.,625.1,697.0,625.1,,652.0,658.0,-6.0,,37242.0,24415169.0,82.0,71.89999999999998,11.502159654455284,-0.911854103343465,297745.96341463417,655.5815745663498
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,CGH,Chandragiri Hills Limited,775.0,775.0,775.0,,775.0,776.3,-1.2999999999999545,,358.0,277450.0,3.0,0.0,0.0,-0.16746103310575222,92483.33333333333,775.0
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,CHCL,Chilime Hydropower Company Limited,482.1,482.1,482.0,,482.0,482.0,0.0,,250.0,120508.2,6.0,0.10000000000002274,0.02074258452603666,0.0,20084.7,482.0328
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,CHDC,CEDB Holdings Limited,2180.0,2180.0,2177.0,,2177.0,2176.0,1.0,,272.0,592560.0,6.0,3.0,0.13761467889908258,0.04595588235294117,98760.0,2178.529411764706
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,CHL,Chhyangdi Hydropower Ltd.,260.0,267.8,260.0,,267.8,267.3,0.5,,20.0,5278.0,2.0,7.800000000000011,3.0000000000000044,0.18705574261129815,2639.0,263.9
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,CIT,Citizen Investment Trust,1709.9,1709.9,1708.0,,1708.0,1703.0,5.0,,62.0,105937.8,4.0,1.900000000000091,0.11111760921691859,0.2935995302407516,26484.45,1708.6741935483872
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,CITY,City Hotel Limited,366.1,374.9,366.1,,372.0,370.5,1.5,,1038.0,387473.6,15.0,8.799999999999955,2.4037148320130983,0.4048582995951417,25831.57333333333,373.2886319845857
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,CKHL,Chirkhwa Hydropower Limited ,582.0,582.0,571.0,,571.0,599.0,-28.0,,21.0,12101.0,2.0,11.0,1.8900343642611683,-4.674457429048414,6050.5,576.2380952380952
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,CLI,Citizen Life Insurance Company Limited,437.2,437.2,435.0,,435.4,437.2,-1.8000000000000114,,2158.0,939718.8,36.0,2.1999999999999886,0.5032021957913972,-0.4117108874656934,26103.300000000003,435.4582020389249
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,CORBL,Corporate Development Bank Limited,1174.0,1174.0,1130.0,,1132.0,1140.0,-8.0,,1716.0,1955328.0,47.0,44.0,3.747870528109029,-0.7017543859649122,41602.72340425532,1139.4685314685314
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,CREST,Crest Micro Life Insurance Limited,1247.4,1247.4,1170.1,,1171.0,1188.0,-17.0,,650.0,762754.0,18.0,77.30000000000018,6.196889530222878,-1.430976430976431,42375.22222222222,1173.4676923076922
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,CSY,Citizens Santulit Yojana,8.87,8.9,8.85,,8.87,8.87,0.0,,1600.0,14189.0,7.0,0.05000000000000071,0.5636978579481479,0.0,2027.0,8.868125
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1265.1,1265.1,1265.0,,1265.0,1265.0,0.0,,51.0,64502.0,5.0,0.09999999999990905,0.00790451347718829,0.0,12900.4,1264.7450980392157
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,CZBIL,Citizens Bank International Limited,203.0,204.1,201.3,,201.3,202.8,-1.5,,5779.0,1178412.7,7.0,2.799999999999983,1.3793103448275779,-0.7396449704142012,168344.67142857143,203.9129088077522
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,850.0,850.0,840.0,,843.2,840.0,3.2000000000000455,,2264.0,1913581.7,30.0,10.0,1.1764705882352942,0.38095238095238637,63786.056666666664,845.2215989399293
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,DHEL,Daramkhola Hydro Energy Limited,610.0,615.0,610.0,,611.0,615.0,-4.0,,320.0,195290.0,12.0,5.0,0.819672131147541,-0.6504065040650406,16274.166666666666,610.28125
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1145.1,1194.8,1145.1,,1145.3,1160.0,-14.700000000000045,,70.0,82598.0,6.0,49.700000000000045,4.340232294122788,-1.2672413793103487,13766.333333333334,1179.9714285714285
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,DOLTI,Dolti Power Company Limited,321.0,321.0,319.0,,319.1,319.0,0.10000000000002274,,510.0,163310.0,4.0,2.0,0.6230529595015576,0.031347962382452264,40827.5,320.2156862745098
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,DORDI,Dordi Khola Jal Bidyut Company Limited,247.0,253.7,247.0,,249.0,251.0,-2.0,,350.0,88218.0,10.0,6.699999999999989,2.7125506072874446,-0.796812749003984,8821.8,252.05142857142857
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,EBL,Everest Bank Limited,715.0,729.9,715.0,,725.0,715.0,10.0,,187.0,135372.5,10.0,14.899999999999977,2.0839160839160806,1.3986013986013985,13537.25,723.9171122994652
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,ECL,Everest Colour Limited,1530.0,1530.0,1492.0,,1518.7,1529.9,-11.200000000000045,,3366.0,5090208.2,227.0,38.0,2.4836601307189543,-0.7320739917641705,22423.824669603524,1512.2424836601308
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,EDBL,Excel Development Bank Ltd.,587.9,587.9,587.9,,587.9,587.9,0.0,,10.0,5879.0,1.0,0.0,0.0,0.0,5879.0,587.9
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,EHPL,Eastern Hydropower Limited,345.5,345.5,343.0,,343.0,336.2,6.800000000000011,,390.0,133795.0,3.0,2.5,0.723589001447178,2.022605591909581,44598.333333333336,343.06410256410254
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,ENL,Emerging Nepal Limited,800.0,800.0,800.0,,800.0,803.0,-3.0,,10.0,8000.0,1.0,0.0,0.0,-0.37359900373599003,8000.0,800.0
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,790.0,912.0,790.0,,800.0,810.7,-10.700000000000045,,11752.0,9606885.5,63.0,122.0,15.443037974683543,-1.3198470457629266,152490.24603174604,817.4681330837304
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,930.0,930.0,930.0,,930.0,930.0,0.0,,2.0,1845.0,1.0,0.0,0.0,0.0,1845.0,922.5
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,GBBL,Garima Bikas Bank Limited,420.0,420.9,419.1,,420.9,419.0,1.8999999999999773,,2478.0,1039937.5,10.0,1.7999999999999545,0.4285714285714177,0.4534606205250542,103993.75,419.6680790960452
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,GBIME,Global IME Bank Limited,238.2,252.9,238.2,,252.5,250.7,1.8000000000000114,,51517.0,13025113.2,32.0,14.700000000000017,6.171284634760712,0.7179896290386962,407034.7875,252.8313605217695
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,GCIL,Ghorahi Cement Industry Limited,346.0,346.0,345.0,,345.1,347.1,-2.0,,47.0,16236.2,5.0,1.0,0.2890173410404624,-0.5762028233938346,3247.2400000000002,345.45106382978724
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,GFCL,Goodwill Finance Limited,603.0,603.0,603.0,,603.0,602.0,1.0,,75.0,45225.0,2.0,0.0,0.0,0.16611295681063123,22612.5,603.0
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,GHL,Ghalemdi Hydro Limited,230.0,234.0,228.3,,233.0,230.0,3.0,,2080.0,484987.0,14.0,5.699999999999989,2.4782608695652124,1.3043478260869565,34641.92857142857,233.1668269230769
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1740.0,1740.0,1740.0,,1740.0,1770.0,-30.0,,12.0,20880.0,1.0,0.0,0.0,-1.694915254237288,20880.0,1740.0
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,GLH,GreenLife Hydropower Limited,258.0,260.0,258.0,,258.0,258.2,-0.19999999999998863,,705.0,183170.0,7.0,2.0,0.7751937984496124,-0.07745933384972449,26167.14285714286,259.8156028368794
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1115.0,1160.0,1115.0,,1160.0,1133.0,27.0,,24.0,27210.0,2.0,45.0,4.0358744394618835,2.383053839364519,13605.0,1133.75
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,452.0,460.0,452.0,,452.7,457.0,-4.300000000000011,,1010.0,464397.0,4.0,8.0,1.7699115044247788,-0.9409190371991273,116099.25,459.7990099009901
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,GMLI,Guardian Micro Life Insurance Limited ,1105.0,1140.0,1075.0,,1105.8,1103.0,2.7999999999999545,,100.0,110986.0,10.0,65.0,5.88235294117647,0.2538531278331781,11098.6,1109.86
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,GRDBL,Green Development Bank Ltd.,1031.2,1052.0,1031.2,,1052.0,1050.9,1.099999999999909,,114.0,119632.0,3.0,20.799999999999955,2.0170674941815316,0.10467218574554277,39877.333333333336,1049.4035087719299
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,GUFL,Gurkhas Finance Ltd.,575.0,585.0,572.2,,580.0,573.0,7.0,,1150.0,664820.0,9.0,12.799999999999955,2.226086956521731,1.2216404886561953,73868.88888888889,578.104347826087
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,GVL,Green Ventures Limited,475.3,478.2,475.3,,478.2,480.5,-2.3000000000000114,,65.0,31026.9,5.0,2.8999999999999773,0.6101409636019308,-0.47866805411030416,6205.38,477.3369230769231
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,GWFD83,12 % Goodwill Finance Limited Debenture 2083,1085.0,1085.0,1085.0,,1085.0,1085.0,0.0,,1.0,1139.2,1.0,0.0,0.0,0.0,1139.2,1139.2
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,H8020,Himalayan 80-20,11.72,11.72,11.72,,11.72,11.67,0.05000000000000071,,100.0,1172.0,1.0,0.0,0.0,0.4284490145672726,1172.0,11.72
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,HATHY,Hathway Investment Nepal Limited,681.0,681.0,681.0,,681.0,680.0,1.0,,41.0,27921.0,2.0,0.0,0.0,0.14705882352941177,13960.5,681.0
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,HBL,Himalayan Bank Limited,194.0,201.0,194.0,,195.0,194.0,1.0,,79780.0,15977141.0,88.0,7.0,3.608247422680412,0.5154639175257731,181558.42045454544,200.26499122587114
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,HDHPC,Himal Dolakha Hydropower Company Limited,197.6,210.9,197.6,,210.0,207.9,2.0999999999999943,,3941.0,827803.6,18.0,13.300000000000011,6.730769230769237,1.0101010101010075,45989.08888888889,210.0491245876681
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,HDL,Himalayan Distillery Limited,1120.0,1185.0,1120.0,,1166.0,1162.0,4.0,,1478.0,1731847.0,18.0,65.0,5.803571428571429,0.34423407917383825,96213.72222222222,1171.7503382949933
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,HEI,Himalayan Everest Insurance Limited,525.0,525.0,525.0,,525.0,534.7,-9.700000000000045,,100.0,52500.0,1.0,0.0,0.0,-1.8141013652515512,52500.0,525.0
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,HFIN,Hotel Forest Inn Limited,676.0,688.0,676.0,,683.0,679.5,3.5,,260.0,177416.0,23.0,12.0,1.7751479289940828,0.515084621044886,7713.739130434783,682.3692307692307
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,HHL,Himalayan Hydropower Limited,330.0,339.7,330.0,,331.1,332.1,-1.0,,97.0,32293.9,9.0,9.699999999999989,2.939393939393936,-0.30111412225233364,3588.211111111111,332.92680412371135
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,HIDCL,Hydorelectricity Investment and Development Company Ltd,251.8,254.8,251.8,,254.8,252.5,2.3000000000000114,,50.0,12652.0,3.0,3.0,1.1914217633042097,0.9108910891089154,4217.333333333333,253.04
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,188.1,188.9,186.1,,188.9,187.9,1.0,,110.0,20743.0,4.0,2.8000000000000114,1.4885699096225473,0.532197977647685,5185.75,188.57272727272726
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,HIMSTAR,Him Star Urja Company Limited,724.9,734.7,720.0,,720.0,718.9,1.1000000000000227,,2040.0,1469185.0,10.0,14.700000000000045,2.027865912539667,0.15301154541661188,146918.5,720.1887254901961
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,863.0,863.0,863.0,,863.0,884.9,-21.899999999999977,,207.0,178641.0,1.0,0.0,0.0,-2.4748559159227006,178641.0,863.0
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,HLI,Himalayan Life Insurance Limited,318.0,319.0,318.0,,318.0,318.0,0.0,,91.0,28954.0,10.0,1.0,0.3144654088050315,0.0,2895.4,318.1758241758242
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,HLICF,HLI Large Cap Fund,8.5,8.5,8.5,,8.5,8.5,0.0,,100.0,850.0,1.0,0.0,0.0,0.0,850.0,8.5
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,HPPL,Himalayan Power Partner Ltd.,373.0,395.0,373.0,,384.4,385.4,-1.0,,37237.0,14312810.0,41.0,22.0,5.898123324396782,-0.2594706798131811,349092.9268292683,384.3706528452883
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,HRL,Himalayan Reinsurance Limited,596.3,596.3,575.0,,580.1,579.0,1.1000000000000227,,2593.0,1512769.8,44.0,21.299999999999955,3.572027502934757,0.1899827288428364,34381.13181818182,583.4052448900887
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,HURJA,Himalaya Urja Bikas Company Limited,237.0,240.8,237.0,,239.0,238.0,1.0,,1468.0,349318.0,15.0,3.8000000000000114,1.6033755274261652,0.42016806722689076,23287.866666666665,237.9550408719346
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,ICFCD83,12% ICFC Finance Limited Debenture 2083,1234.1,1234.1,1234.1,,1234.1,1234.1,0.0,,3.0,3484.7,3.0,0.0,0.0,0.0,1161.5666666666666,1161.5666666666666
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,IGI,IGI Prudential insurance Limited,428.0,428.0,428.0,,428.0,427.2,0.8000000000000114,,22.0,9416.0,1.0,0.0,0.0,0.18726591760299893,9416.0,428.0
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,IHL,Ingwa Hydropower Limited,337.0,337.0,337.0,,337.0,340.4,-3.3999999999999773,,200.0,67400.0,1.0,0.0,0.0,-0.9988249118683835,67400.0,337.0
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,ILI,IME Life Insurance Company Limited,407.0,410.0,407.0,,408.4,410.0,-1.6000000000000227,,160.0,65257.6,13.0,3.0,0.7371007371007371,-0.39024390243902995,5019.815384615385,407.86
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,JBBL,Jyoti Bikas Bank Limited,338.0,339.0,338.0,,339.0,337.2,1.8000000000000114,,2065.0,699658.0,4.0,1.0,0.2958579881656805,0.533807829181498,174914.5,338.8174334140436
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,JBLB,Jeevan Bikas Laghubitta  Bittya Sanstha Ltd,1250.0,1250.0,1248.0,,1248.0,1255.2,-7.2000000000000455,,54.0,67444.0,3.0,2.0,0.16,-0.5736137667304051,22481.333333333332,1248.962962962963
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,JHAPA,Jhapa Energy Limited,1040.4,1100.0,1040.4,,1092.1,1095.1,-3.0,,180.0,197240.0,5.0,59.59999999999991,5.728565936178383,-0.2739475846954616,39448.0,1095.7777777777778
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,JOSHI,Joshi Hydropower Development Company Ltd,284.4,284.4,280.0,,283.9,283.0,0.8999999999999773,,710.0,200134.0,8.0,4.399999999999977,1.5471167369901468,0.3180212014134195,25016.75,281.87887323943664
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,KAHL,Kalanga Hydro Limited,539.0,550.0,539.0,,544.2,542.0,2.2000000000000455,,2130.0,1154513.0,136.0,11.0,2.0408163265306123,0.4059040590405988,8489.066176470587,542.024882629108
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,KBL,Kumari Bank Limited,226.8,226.8,217.5,,219.9,216.0,3.9000000000000057,,161483.0,35585065.6,250.0,9.300000000000011,4.100529100529105,1.8055555555555582,142340.2624,220.36415969482857
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,KBSH,Kutheli Bukhari Small Hydropower Limited,950.0,1039.0,950.0,,985.0,980.0,5.0,,907.0,902188.5,23.0,89.0,9.368421052631579,0.5102040816326531,39225.586956521736,994.6951488423374
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,KDBY,Kumari Dhanabriddhi Yojana,10.83,10.83,10.83,,10.83,10.88,-0.05000000000000071,,500.0,5415.0,1.0,0.0,0.0,-0.4595588235294183,5415.0,10.83
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,KDL,Kalinchowk Darshan Limited,770.0,770.0,770.0,,770.0,768.0,2.0,,20.0,15400.0,2.0,0.0,0.0,0.26041666666666663,7700.0,770.0
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,KEF,Kumari Equity Fund,10.59,10.6,10.52,,10.52,10.74,-0.22000000000000064,,500.0,5282.0,3.0,0.08000000000000007,0.7554296506137872,-2.0484171322160205,1760.6666666666667,10.564
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,KHPL,Kalinchock Hydropower Limited,823.7,823.7,805.1,,805.8,805.3,0.5,,210.0,169507.0,16.0,18.600000000000023,2.258103678523737,0.06208866261020738,10594.1875,807.1761904761905
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,KKHC,Khanikhola Hydropower Co. Ltd.,316.0,319.9,315.1,,319.5,317.5,2.0,,12136.0,3864156.2,54.0,4.7999999999999545,1.5189873417721373,0.6299212598425197,71558.44814814815,318.4044330916282
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,800.0,800.0,800.0,,800.0,800.0,0.0,,105.0,83888.0,4.0,0.0,0.0,0.0,20972.0,798.9333333333333
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,KPCL,Kalika power Company Ltd,461.0,474.8,461.0,,474.8,466.6,8.199999999999989,,25.0,11663.0,2.0,13.800000000000011,2.9934924078091134,1.7573939134161998,5831.5,466.52
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,KSBBL,Kamana Sewa Bikas Bank Limited,468.0,468.0,468.0,,468.0,470.8,-2.8000000000000114,,413.0,193284.0,1.0,0.0,0.0,-0.5947323704333074,193284.0,468.0
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,KSY,Kumari Sabal Yojana,9.6,9.6,9.6,,9.6,9.33,0.2699999999999996,,500.0,4800.0,1.0,0.0,0.0,2.893890675241153,4800.0,9.6
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,LBBL,Lumbini Bikas Bank Ltd.,485.0,485.0,484.0,,485.0,484.0,1.0,,776.0,376334.0,4.0,1.0,0.2061855670103093,0.2066115702479339,94083.5,484.96649484536084
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,LEC,Liberty Energy Company Limited,218.0,222.0,218.0,,220.9,219.0,1.9000000000000057,,5637.0,1239808.3,18.0,4.0,1.834862385321101,0.8675799086758017,68878.2388888889,219.94115664360476
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,LICN,Life Insurance Corporation (Nepal) Limited,779.9,780.0,770.0,,770.0,770.0,0.0,,261.0,203468.0,3.0,10.0,1.2822156686754713,0.0,67822.66666666667,779.5708812260536
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,908.0,935.0,908.0,,935.0,884.0,51.0,,164.0,150752.0,6.0,27.0,2.973568281938326,5.769230769230769,25125.333333333332,919.219512195122
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,LSH12,LS Horizon 12,9.1,9.1,9.0,,9.0,9.11,-0.10999999999999943,,10300.0,92930.0,8.0,0.09999999999999964,1.098901098901095,-1.2074643249176666,11616.25,9.022330097087378
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,LSL,Laxmi Sunrise Bank Limited,221.1,223.0,220.0,,223.0,221.0,2.0,,3343.0,738827.3,9.0,3.0,1.3568521031207599,0.904977375565611,82091.92222222223,221.00726892013162
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,MABEL,Mabilung Energy Limited,592.1,593.0,592.1,,593.0,597.0,-4.0,,30.0,17774.0,3.0,0.8999999999999773,0.15200135112311725,-0.6700167504187605,5924.666666666667,592.4666666666667
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,MAKAR,Makar Jitumaya Suri Hydropower Limited,420.1,420.1,419.0,,419.0,419.5,-0.5,,1519.0,637495.1,6.0,1.1000000000000227,0.2618424184717978,-0.11918951132300357,106249.18333333333,419.68077682685976
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,261.0,269.0,261.0,,267.0,266.6,0.39999999999997726,,440.0,117601.0,18.0,8.0,3.065134099616858,0.1500375093773358,6533.388888888889,267.275
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,MBL,Machhapuchhre Bank Limited,254.0,254.0,252.0,,253.0,253.0,0.0,,2254.0,572345.0,6.0,2.0,0.7874015748031495,0.0,95390.83333333333,253.92413487133985
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,MBLEF,MBL Equity Fund,10.13,10.13,10.13,,10.13,10.32,-0.1899999999999995,,100.0,1013.0,1.0,0.0,0.0,-1.8410852713178247,1013.0,10.13
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,MCHL,Menchhiyam Hydropower Limited,280.0,280.0,280.0,,280.0,282.0,-2.0,,100.0,28000.0,2.0,0.0,0.0,-0.7092198581560284,14000.0,280.0
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,MEHL,Manakamana Engineering Hydropower Limited,283.0,290.0,283.0,,287.8,282.8,5.0,,220.0,63373.0,9.0,7.0,2.4734982332155475,1.768033946251768,7041.444444444444,288.0590909090909
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,MEL,Modi Energy Limited,208.6,210.0,208.6,,208.7,208.5,0.19999999999998863,,2802.0,585633.0,16.0,1.4000000000000057,0.6711409395973182,0.09592326139088184,36602.0625,209.0053533190578
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,MEN,Mountain Energy Nepal Limited,641.0,641.0,611.0,,613.0,610.8,2.2000000000000455,,7362.0,4507944.6,46.0,30.0,4.6801872074882995,0.3601833660772832,97998.79565217391,612.3260798696006
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,MEPDL,Mount Everest Power Development Limited,300.0,318.2,300.0,,318.2,0.0,318.2,,50.0,15272.0,5.0,18.19999999999999,6.066666666666663,,3054.4,305.44
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,MERO,Mero Microfinance Bittiya Sanstha Ltd.,663.0,663.0,660.0,,660.0,663.0,-3.0,,44.0,29082.0,2.0,3.0,0.4524886877828055,-0.4524886877828055,14541.0,660.9545454545455
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,MFIL,Manjushree Finance Ltd.,761.0,779.0,756.4,,760.2,761.0,-0.7999999999999545,,120.0,91496.0,12.0,22.600000000000023,2.9697766097240503,-0.10512483574243818,7624.666666666667,762.4666666666667
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,MHCL,Molung Hydropower Company Limited,314.0,314.0,314.0,,314.0,310.0,4.0,,65.0,20410.0,2.0,0.0,0.0,1.2903225806451613,10205.0,314.0
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,MHL,Mandakini Hydropower Limited,466.0,466.0,466.0,,466.0,466.1,-0.10000000000002274,,22.0,10252.0,2.0,0.0,0.0,-0.021454623471362955,5126.0,466.0
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,MHNL,Mountain Hydro Nepal Limited,254.1,254.1,234.8,,243.9,242.0,1.9000000000000057,,150.0,36617.0,6.0,19.299999999999983,7.595434868162135,0.785123966942151,6102.833333333333,244.11333333333334
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,MKCL,Muktinath Krishi Company Limited,1060.0,1060.0,1060.0,,1060.0,1064.0,-4.0,,10.0,10600.0,1.0,0.0,0.0,-0.37593984962406013,10600.0,1060.0
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,MKHC,Maya Khola Hydropower Company Limited,275.0,275.0,269.0,,270.1,272.8,-2.6999999999999886,,404.0,109182.9,15.0,6.0,2.181818181818182,-0.9897360703812275,7278.86,270.254702970297
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,MKJC,Mailung Khola Jal Vidhyut Company Limited,455.0,455.0,454.0,,455.0,446.1,8.899999999999977,,260.0,118204.0,4.0,1.0,0.21978021978021978,1.9950683703205507,29551.0,454.6307692307692
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,MLBL,Mahalaxmi Bikas Bank Ltd.,330.7,358.0,330.7,,351.0,348.0,3.0,,1020.0,357887.0,3.0,27.30000000000001,8.255216208043548,0.8620689655172413,119295.66666666667,350.86960784313726
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1370.0,1370.0,1291.1,,1332.0,1370.0,-38.0,,1011.0,1338920.6,49.0,78.90000000000009,5.759124087591248,-2.7737226277372264,27324.910204081636,1324.3527200791298
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,MMF1,Mega Mutual Fund -1,8.72,8.72,8.72,,8.72,8.9,-0.17999999999999972,,2850.0,24852.0,4.0,0.0,0.0,-2.0224719101123565,6213.0,8.72
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,450.0,450.0,440.1,,445.0,443.0,2.0,,220.0,98751.0,5.0,9.899999999999977,2.199999999999995,0.4514672686230248,19750.2,448.8681818181818
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,MNBBL,Muktinath Bikas Bank Ltd.,368.8,368.8,362.0,,367.0,366.8,0.19999999999998863,,5138.0,1873600.0,28.0,6.800000000000011,1.843817787418658,0.05452562704470792,66914.28571428571,364.6555079797587
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,MPFL,Multipurpose Finance Company  Limited,618.0,623.0,615.0,,621.1,623.6,-2.5,,2140.0,1329899.1,8.0,8.0,1.2944983818770228,-0.40089801154586274,166237.3875,621.4481775700935
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,MSHL,Mid Solu Hydropower Limited,600.0,600.0,590.1,,590.1,604.0,-13.899999999999977,,72.0,43031.7,2.0,9.899999999999977,1.6499999999999964,-2.3013245033112546,21515.85,597.6624999999999
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,NABBC,Narayani Development Bank Limited,832.0,835.0,810.0,,829.1,817.0,12.100000000000023,,3761.0,3128463.2,7.0,25.0,3.0048076923076925,1.4810281517747885,446923.3142857143,831.8168572188248
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,NABIL,Nabil Bank Limited,551.0,555.0,551.0,,552.0,551.0,1.0,,1072.0,592385.0,20.0,4.0,0.7259528130671506,0.18148820326678766,29619.25,552.5979477611941
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,NABILD2089,7% Nabil Debenture 2089,1050.0,1050.0,1050.0,,1050.0,1055.7,-5.7000000000000455,,10.0,10500.0,1.0,0.0,0.0,-0.53992611537369,10500.0,1050.0
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,NBF3,Nabil Balanced Fund-3,9.57,9.57,9.57,,9.57,9.6,-0.02999999999999936,,300.0,2871.0,2.0,0.0,0.0,-0.31249999999999334,1435.5,9.57
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,NBL,Nepal Bank Limited,264.0,269.8,264.0,,265.6,265.9,-0.2999999999999545,,9405.0,2525073.0,11.0,5.800000000000011,2.1969696969697012,-0.11282437006391673,229552.0909090909,268.4819776714514
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1430.0,1430.0,1430.0,,1430.0,1448.0,-18.0,,11.0,15730.0,1.0,0.0,0.0,-1.2430939226519337,15730.0,1430.0
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,NFS,Nepal Finance Ltd.,565.0,565.0,565.0,,565.0,560.2,4.7999999999999545,,30.0,16950.0,1.0,0.0,0.0,0.8568368439842832,16950.0,565.0
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,NGPL,Ngadi Group Power Ltd.,441.0,441.0,420.0,,421.1,421.0,0.10000000000002274,,22874.0,9633808.4,83.0,21.0,4.761904761904762,0.023752969121145544,116069.98072289157,421.16850572702634
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,NHPC,National Hydro Power Company Limited,260.3,276.9,260.3,,276.0,273.7,2.3000000000000114,,8458.0,2330618.9,38.0,16.599999999999966,6.377257011140977,0.8403361344537856,61332.07631578947,275.55200993142586
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,NIBLSTF,NIBL Stable Fund,8.5,8.5,8.5,,8.5,8.59,-0.08999999999999986,,200.0,1700.0,1.0,0.0,0.0,-1.0477299185098936,1700.0,8.5
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,NICA,NIC Asia Bank Ltd.,330.0,334.0,325.0,,330.8,326.0,4.800000000000011,,2970.0,979002.6,40.0,9.0,2.727272727272727,1.4723926380368133,24475.065,329.63050505050506
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,NICGF2,NIC ASIA Growth Fund-2,9.01,9.01,9.01,,9.01,9.01,0.0,,100.0,901.0,1.0,0.0,0.0,0.0,901.0,9.01
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,NICL,Nepal Insurance Co. Ltd.,500.0,500.0,500.0,,500.0,500.2,-0.19999999999998863,,11.0,5500.0,1.0,0.0,0.0,-0.03998400639743875,5500.0,500.0
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,540.0,543.0,540.0,,543.0,545.2,-2.2000000000000455,,155.0,83961.0,4.0,3.0,0.5555555555555556,-0.40352164343361063,20990.25,541.6838709677419
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,NICSF,NIC Asia Select Fund 30,8.8,8.8,8.8,,8.8,8.66,0.14000000000000057,,200.0,1760.0,1.0,0.0,0.0,1.6166281755196372,1760.0,8.8
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,NIFRA,Nepal Infrastructure Bank Limited,244.0,244.0,242.2,,244.0,244.0,0.0,,1791.0,436521.0,18.0,1.8000000000000114,0.7377049180327915,0.0,24251.166666666668,243.73031825795644
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,NIL,Neco Insurance Limited,606.0,606.0,603.1,,603.1,606.0,-2.8999999999999773,,84.0,50875.0,5.0,2.8999999999999773,0.4785478547854748,-0.4785478547854748,10175.0,605.6547619047619
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,NIMB,Nepal Investment Mega Bank Limited,201.0,201.0,192.0,,193.3,193.3,0.0,,993.0,193522.2,20.0,9.0,4.477611940298507,0.0,9676.11,194.88640483383688
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,NLG,NLG Insurance Company Ltd.,559.0,559.0,559.0,,559.0,566.0,-7.0,,11.0,6149.0,1.0,0.0,0.0,-1.2367491166077738,6149.0,559.0
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,NLIC,Nepal Life Insurance Co. Ltd.,742.0,742.0,741.0,,742.0,738.0,4.0,,177.0,131237.6,10.0,1.0,0.13477088948787064,0.5420054200542005,13123.76,741.4553672316384
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,NLICL,National Life Insurance Co. Ltd.,569.5,569.5,564.0,,564.0,567.0,-3.0,,330.0,186830.0,4.0,5.5,0.9657594381035997,-0.5291005291005291,46707.5,566.1515151515151
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,NMB,NMB Bank Limited,251.0,251.0,242.0,,242.8,243.3,-0.5,,536.0,130209.0,6.0,9.0,3.5856573705179287,-0.2055076037813399,21701.5,242.92723880597015
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,NMBHF2,NMB Hybrid Fund L- II,9.5,9.5,9.5,,9.5,9.57,-0.07000000000000028,,100.0,950.0,1.0,0.0,0.0,-0.7314524555903896,950.0,9.5
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,NMFBS,National Laghubitta Bittiya Sanstha Limited,1101.0,1101.0,1101.0,,1101.0,1104.0,-3.0,,11.0,12111.0,1.0,0.0,0.0,-0.2717391304347826,12111.0,1101.0
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,NMIC,Nepal Micro Insurance Company Limited,915.0,915.0,915.0,,915.0,906.0,9.0,,20.0,18300.0,1.0,0.0,0.0,0.9933774834437087,18300.0,915.0
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,519.0,519.0,519.0,,519.0,519.0,0.0,,50.0,25950.0,1.0,0.0,0.0,0.0,25950.0,519.0
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,NRIC,Nepal Reinsurance Company Limited,927.0,940.0,925.0,,940.0,927.0,13.0,,78.0,72315.0,5.0,15.0,1.6181229773462782,1.4023732470334414,14463.0,927.1153846153846
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,NRN,NRN Infrastructure and Development Limited,1350.0,1395.0,1350.0,,1380.0,1377.0,3.0,,3816.0,5282876.1,26.0,45.0,3.3333333333333335,0.2178649237472767,203187.5423076923,1384.4014937106917
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,NTC,Nepal Doorsanchar Company Limited,861.0,868.7,861.0,,865.0,861.1,3.8999999999999773,,100.0,86310.0,7.0,7.7000000000000455,0.8943089430894361,0.4529090697944463,12330.0,863.1
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,603.0,603.1,603.0,,603.0,601.4,1.6000000000000227,,278.0,167637.9,4.0,0.10000000000002274,0.016583747927035278,0.2660458929165319,41909.475,603.0140287769784
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,NWCL,Nepal Warehousing Company Limited ,684.0,684.0,684.0,,684.0,687.0,-3.0,,10.0,6840.0,1.0,0.0,0.0,-0.43668122270742354,6840.0,684.0
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,OMPL,Om Megashree Pharmaceuticals Limited,895.1,895.1,895.1,,895.1,895.1,0.0,,10.0,8951.0,1.0,0.0,0.0,0.0,8951.0,895.1
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,PCBL,Prime Commercial Bank Ltd.,240.0,240.0,238.5,,238.5,240.0,-1.5,,600.0,143850.0,2.0,1.5,0.625,-0.625,71925.0,239.75
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,PCIL,Palpa Cement Industries Limited,620.0,630.0,618.0,,626.0,623.0,3.0,,2164.0,1348262.0,85.0,12.0,1.935483870967742,0.4815409309791332,15861.905882352941,623.0415896487985
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,PHCL,Peoples Hydropower Company Limited,300.0,302.9,299.0,,299.5,300.0,-0.5,,1395.0,421018.0,13.0,3.8999999999999773,1.2999999999999925,-0.16666666666666669,32386.0,301.80501792114694
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,PMLI,Prabhu Mahalaxmi Life Insurance Limited,436.0,439.0,434.0,,434.2,436.0,-1.8000000000000114,,81.0,35280.9,7.0,5.0,1.146788990825688,-0.41284403669725034,5040.128571428571,435.56666666666666
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,PPCL,Panchthar Power Compant Limited,321.0,339.0,321.0,,339.0,337.8,1.1999999999999886,,70.0,23460.0,5.0,18.0,5.607476635514018,0.3552397868561245,4692.0,335.14285714285717
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,PPL,People's Power Limited,310.0,328.7,310.0,,326.0,326.0,0.0,,70.0,22567.0,7.0,18.69999999999999,6.0322580645161255,0.0,3223.8571428571427,322.3857142857143
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,PROFL,Progressive Finance Limited,416.0,424.0,416.0,,424.0,416.0,8.0,,110.0,45840.0,2.0,8.0,1.9230769230769231,1.9230769230769231,22920.0,416.72727272727275
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,PRVU,Prabhu  Bank Limited,190.0,190.9,190.0,,190.0,190.0,0.0,,10617.0,2019873.5,37.0,0.9000000000000057,0.47368421052631876,0.0,54591.17567567567,190.2489874729208
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,PSF,Prabhu Select Fund,11.86,11.86,11.86,,11.86,11.84,0.019999999999999574,,100.0,1186.0,1.0,0.0,0.0,0.16891891891891533,1186.0,11.86
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,PURE,Pure Energy Limited,816.0,816.0,816.0,,816.0,826.0,-10.0,,30.0,24480.0,1.0,0.0,0.0,-1.2106537530266344,24480.0,816.0
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,RADHI,Radhi Bidyut Company Ltd,700.0,725.1,700.0,,725.0,716.8,8.200000000000045,,66483.0,46922017.8,63.0,25.100000000000023,3.5857142857142894,1.1439732142857206,744793.9333333332,705.774676233022
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,RAWA,Rawa Energy Development Limited,429.0,429.0,422.0,,422.0,423.8,-1.8000000000000114,,40.0,17010.0,3.0,7.0,1.6317016317016315,-0.4247286455875439,5670.0,425.25
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,RBBF40,RBB Focus 40,9.2,10.35,9.2,,9.74,9.01,0.7300000000000004,,2910.0,29415.0,8.0,1.1500000000000004,12.500000000000005,8.10210876803552,3676.875,10.108247422680412
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,RFPL,River Falls Power Limited,342.5,342.5,333.7,,335.1,336.5,-1.3999999999999773,,120.0,40215.0,7.0,8.800000000000011,2.569343065693434,-0.41604754829122653,5745.0,335.125
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,RHGCL,Rapti Hydro And General Construction Limited,260.0,260.0,260.0,,260.0,258.0,2.0,,250.0,65000.0,3.0,0.0,0.0,0.7751937984496124,21666.666666666668,260.0
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,253.3,254.0,253.3,,254.0,256.4,-2.3999999999999773,,199.0,50497.0,6.0,0.6999999999999886,0.2763521515988901,-0.9360374414976511,8416.166666666666,253.7537688442211
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,RIDI,Ridi Power Company Limited,377.0,380.0,376.0,,380.0,377.0,3.0,,31995.0,12088240.2,82.0,4.0,1.0610079575596816,0.7957559681697612,147417.56341463415,377.8165400843882
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,RLEL,Ridge Line Energy Limited,865.0,906.0,826.0,,859.0,863.0,-4.0,,430.0,375145.0,20.0,80.0,9.248554913294797,-0.4634994206257242,18757.25,872.4302325581396
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,RLFL,Reliance Finance Ltd.,452.9,452.9,452.9,,452.9,446.0,6.899999999999977,,10.0,4529.0,1.0,0.0,0.0,1.547085201793717,4529.0,452.9
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,RNLI,Reliable Nepal Life Insurance Limited,421.1,425.9,421.1,,423.0,422.9,0.10000000000002274,,528.0,223900.1,25.0,4.7999999999999545,1.139871764426491,0.023646252069052433,8956.004,424.05321969696973
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,637.1,637.1,637.1,,637.1,649.0,-11.899999999999977,,14.0,8919.4,1.0,0.0,0.0,-1.8335901386748807,8919.4,637.1
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,RSML,Reliance Spinning Mills Limited,2600.0,2630.0,2591.0,,2613.3,2626.0,-12.699999999999818,,1702.0,4451949.0,48.0,39.0,1.5,-0.4836252856054767,92748.9375,2615.7162162162163
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,RSY,Reliable Samriddhi Yojana,10.11,10.11,10.11,,10.11,10.27,-0.16000000000000014,,1500.0,15165.0,1.0,0.0,0.0,-1.5579357351509264,15165.0,10.11
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,RSY2,Reliable Samriddhi Yojana -2,9.01,9.01,8.75,,9.0,9.01,-0.009999999999999787,,1850.0,16540.5,10.0,0.2599999999999998,2.885682574916757,-0.11098779134294992,1654.05,8.940810810810811
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,SABBL,Salapa Bikas Bank Limited,930.0,1014.0,930.0,,964.5,957.2,7.2999999999999545,,1411.0,1375586.0,30.0,84.0,9.032258064516128,0.7626410363560336,45852.86666666667,974.9014883061658
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,SADBL,Shangrila Development Bank Ltd.,413.0,413.0,404.3,,404.3,410.0,-5.699999999999989,,1775.0,731335.0,5.0,8.699999999999989,2.1065375302663414,-1.3902439024390216,146267.0,412.0197183098592
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,SAEF2,Sanima Equity Fund-2,9.0,9.0,8.9,,8.96,9.07,-0.10999999999999943,,1900.0,17055.0,12.0,0.09999999999999964,1.1111111111111072,-1.2127894156560026,1421.25,8.976315789473684
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,SAGAR,Sagar Distillery Limited,1700.0,1725.0,1700.0,,1702.0,1700.0,2.0,,260.0,442320.0,7.0,25.0,1.4705882352941175,0.1176470588235294,63188.57142857143,1701.2307692307693
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,SAHAS,Sahas Urja Limited,705.0,705.0,672.3,,674.1,674.4,-0.2999999999999545,,8820.0,5961484.6,45.0,32.700000000000045,4.6382978723404324,-0.04448398576511781,132477.43555555554,675.905283446712
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,SAIL,Shreenagar Agritech Industries Limited,1150.0,1150.0,1085.0,,1100.0,1100.0,0.0,,1059.0,1162130.0,32.0,65.0,5.6521739130434785,0.0,36316.5625,1097.3843248347498
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,SALICO,Sagarmatha Lumbini Insurance Co. Limited,600.0,601.5,600.0,,601.5,595.0,6.5,,20.0,12015.0,2.0,1.5,0.25,1.0924369747899159,6007.5,600.75
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,SANIMA,Sanima Bank Limited,369.0,369.0,367.4,,368.0,369.0,-1.0,,1349.0,496134.8,8.0,1.6000000000000227,0.43360433604336657,-0.27100271002710025,62016.85,367.7796886582654
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,SANVI,Sanvi Energy Limited,570.0,606.0,570.0,,590.2,598.9,-8.699999999999932,,80.0,47382.0,8.0,36.0,6.315789473684211,-1.4526632158957977,5922.75,592.275
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,SAPDBL,Saptakoshi Development Bank Ltd,800.0,800.0,791.5,,792.0,802.0,-10.0,,723.0,574384.0,11.0,8.5,1.0625,-1.2468827930174564,52216.72727272727,794.445366528354
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,SARBTM,Sarbottam Cement Limited,780.0,780.0,780.0,,780.0,788.0,-8.0,,46.0,35880.0,1.0,0.0,0.0,-1.015228426395939,35880.0,780.0
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,SBCF,Sunrise Bluechip Fund,9.6,9.88,9.6,,9.88,9.6,0.28000000000000114,,13600.0,133738.0,6.0,0.28000000000000114,2.9166666666666785,2.9166666666666785,22289.666666666668,9.833676470588236
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,SBI,Nepal SBI Bank Limited,401.0,404.9,397.0,,403.9,405.0,-1.1000000000000227,,1089.0,437847.4,9.0,7.899999999999977,1.9700748129675754,-0.2716049382716106,48649.711111111115,402.06372819100096
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,SBL,Siddhartha Bank Limited,411.0,411.0,408.0,,408.0,410.0,-2.0,,520.0,212220.0,3.0,3.0,0.7299270072992701,-0.4878048780487805,70740.0,408.11538461538464
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,SCB,Standard Chartered Bank Limited,650.0,650.0,649.0,,649.0,649.3,-0.2999999999999545,,105.0,68180.0,4.0,1.0,0.15384615384615385,-0.04620360388109573,17045.0,649.3333333333334
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,SEF2,Siddhartha Equity Fund 2,8.78,9.29,8.78,,9.29,9.05,0.23999999999999844,,2800.0,25143.0,21.0,0.5099999999999998,5.808656036446467,2.651933701657441,1197.2857142857142,8.979642857142856
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,SGHC,Swet-Ganga Hydropower & Construction Limited ,310.0,310.0,309.0,,310.0,310.0,0.0,,3520.0,1090786.0,8.0,1.0,0.3225806451612903,0.0,136348.25,309.8823863636364
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,SGHL,Sanigad Hydro Limited,498.0,534.0,498.0,,525.0,523.4,1.6000000000000227,,6810.0,3552842.1,254.0,36.0,7.228915662650602,0.3056935422239249,13987.567322834646,521.7095594713657
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,SGIC,Sanima GIC Insurance Limited,453.0,453.0,450.0,,450.0,453.0,-3.0,,164.0,73939.0,7.0,3.0,0.6622516556291391,-0.6622516556291391,10562.714285714286,450.8475609756098
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,SHEL,Singati Hydro Energy Limited,303.3,305.0,303.3,,304.4,305.9,-1.5,,156.0,47522.3,5.0,1.6999999999999886,0.5605011539729603,-0.49035632559660025,9504.460000000001,304.63012820512824
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,SHINE,Shine Resunga Development Bank Ltd.,410.0,410.0,405.0,,408.0,410.0,-2.0,,820.0,333722.0,5.0,5.0,1.2195121951219512,-0.4878048780487805,66744.4,406.9780487804878
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,SHIVM,SHIVAM CEMENTS LTD,640.0,640.0,638.0,,638.0,636.0,2.0,,784.0,501160.0,10.0,2.0,0.3125,0.3144654088050315,50116.0,639.234693877551
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,SHL,Soaltee Hotel Limited,502.0,504.5,502.0,,504.5,503.0,1.5,,300.0,150850.0,3.0,2.5,0.49800796812749004,0.2982107355864811,50283.333333333336,502.8333333333333
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,SHPC,Sanima Mai Hydropower Ltd.,498.0,503.9,498.0,,503.9,498.0,5.899999999999977,,20.0,10019.0,2.0,5.899999999999977,1.1847389558232886,1.1847389558232886,5009.5,500.95
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,SICL,Shikhar Insurance Co. Ltd.,612.4,618.4,612.4,,618.4,611.4,7.0,,46.0,28254.4,2.0,6.0,0.9797517962116263,1.144913313706248,14127.2,614.2260869565217
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,SIKLES,Sikles Hydropower Limited,553.1,553.1,553.1,,553.1,555.3,-2.199999999999932,,35.0,19358.5,2.0,0.0,0.0,-0.3961822438321505,9679.25,553.1
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,SINDU,Sindhu Bikash Bank Ltd,704.9,704.9,680.0,,690.0,686.0,4.0,,270.0,186280.0,13.0,24.899999999999977,3.5324159455241846,0.5830903790087464,14329.23076923077,689.925925925926
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,SIPD,Shikhar power Development Limited,678.0,680.0,667.0,,674.0,680.0,-6.0,,710.0,479701.0,25.0,13.0,1.9174041297935103,-0.8823529411764706,19188.04,675.6352112676057
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,267.1,270.0,267.1,,270.0,270.0,0.0,,340.0,91578.0,8.0,2.8999999999999773,1.0857356795207702,0.0,11447.25,269.34705882352944
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,SJLIC,SuryaJyoti Life Insurance Company Limited,405.2,408.1,405.2,,408.1,409.0,-0.8999999999999773,,170.0,69292.0,8.0,2.900000000000034,0.7156959526160005,-0.22004889975549566,8661.5,407.6
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,750.0,753.9,745.0,,747.0,747.1,-0.10000000000002274,,319.0,238403.0,9.0,8.899999999999977,1.1866666666666636,-0.013385089010844965,26489.222222222223,747.3448275862069
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,SKHEL,Suryakunda Hydro Electric Limited,975.0,990.0,960.0,,966.2,971.1,-4.899999999999977,,680.0,664254.0,14.0,30.0,3.076923076923077,-0.5045824322932734,47446.71428571428,976.8441176470589
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,SKHL,Super Khudi Hydropower Limited,870.2,892.9,870.2,,891.0,892.9,-1.8999999999999773,,257.0,226557.0,24.0,22.699999999999932,2.608595725120654,-0.21278978609026514,9439.875,881.5447470817121
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,794.0,794.0,790.3,,792.0,794.0,-2.0,,405.0,321477.8,4.0,3.7000000000000455,0.4659949622166304,-0.2518891687657431,80369.45,793.7723456790123
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,925.0,938.1,925.0,,936.0,949.0,-13.0,,44.0,41115.0,4.0,13.100000000000023,1.4162162162162186,-1.36986301369863,10278.75,934.4318181818181
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,SLCF,Sanima Large Cap Fund,9.21,9.48,9.21,,9.48,9.33,0.15000000000000036,,700.0,6501.0,2.0,0.2699999999999996,2.931596091205207,1.6077170418006468,3250.5,9.287142857142857
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,720.6,720.6,720.6,,720.6,729.0,-8.399999999999977,,10.0,7206.0,1.0,0.0,0.0,-1.1522633744855937,7206.0,720.6
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1603.3,1603.3,1555.3,,1555.3,1527.0,28.299999999999955,,35.0,54915.5,2.0,48.0,2.9938252354518804,1.8533071381794337,27457.75,1569.0142857142857
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,SMH,Super Mai Hydropower Limited,512.0,512.0,512.0,,512.0,511.9,0.10000000000002274,,12.0,6144.0,1.0,0.0,0.0,0.019535065442473673,6144.0,512.0
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,SMHL,Super Madi Hydropower Limited,496.0,496.0,494.0,,494.0,494.0,0.0,,30.0,14840.0,2.0,2.0,0.4032258064516129,0.0,7420.0,494.6666666666667
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,SMJC,Sagarmatha Jalabidhyut Company Limited,450.0,450.0,438.2,,441.0,444.9,-3.8999999999999773,,220.0,98792.0,3.0,11.800000000000011,2.622222222222225,-0.8766014834794285,32930.666666666664,449.05454545454546
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,SNLI,Sun Nepal Life Insurance Company Limited,412.0,412.0,410.1,,411.0,412.0,-1.0,,86.0,35361.2,7.0,1.8999999999999773,0.46116504854368384,-0.24271844660194172,5051.599999999999,411.1767441860465
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,SNORL,Snow Rivers Limited,901.1,920.0,901.1,,910.0,914.9,-4.899999999999977,,340.0,308717.0,34.0,18.899999999999977,2.0974364665408918,-0.5355776587605178,9079.911764705883,907.9911764705882
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,SOHL,Solu Hydropower Limited,670.0,700.0,670.0,,698.9,695.0,3.8999999999999773,,51396.0,35817892.2,270.0,30.0,4.477611940298507,0.5611510791366874,132658.86000000002,696.9003852439879
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,SONA,Sonapur Minerals And Oil Limited,405.0,406.0,405.0,,405.1,403.1,2.0,,70.0,28365.0,7.0,1.0,0.24691358024691357,0.4961548002976928,4052.1428571428573,405.2142857142857
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,SOPL,Sopan Pharmaceuticals Limited,810.0,820.0,805.0,,810.0,814.0,-4.0,,4802.0,3892681.0,92.0,15.0,1.8518518518518516,-0.4914004914004914,42311.75,810.6374427321949
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,SPC,Samling Power Company Limited,414.0,414.0,414.0,,414.0,416.2,-2.1999999999999886,,60.0,24840.0,2.0,0.0,0.0,-0.5285920230658311,12420.0,414.0
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,SPDL,Synergy Power Development Ltd.,360.9,381.0,360.9,,379.8,379.8,0.0,,1251.0,474190.2,12.0,20.100000000000023,5.5694098088113115,0.0,39515.85,379.0489208633094
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,SPIL,Siddhartha Premier Insurance Limited,677.0,677.0,677.0,,677.0,683.1,-6.100000000000023,,27.0,18279.0,1.0,0.0,0.0,-0.892987849509592,18279.0,677.0
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,SPL,Shuvam Power Limited,630.0,633.0,630.0,,633.0,636.1,-3.1000000000000227,,20.0,12630.0,2.0,3.0,0.4761904761904762,-0.487344757113665,6315.0,631.5
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,SRLI,Sanima Reliance Life Insurance Limited,368.0,370.0,368.0,,369.8,370.0,-0.19999999999998863,,91.0,33619.8,8.0,2.0,0.5434782608695652,-0.05405405405405099,4202.475,369.44835164835166
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,SSHL,Shiva Shree Hydropower Ltd,200.0,203.7,200.0,,203.6,201.7,1.9000000000000057,,2716.0,544738.4,21.0,3.6999999999999886,1.8499999999999943,0.9419930589985155,25939.92380952381,200.56642120765832
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,1980.0,1980.0,1980.0,,1980.0,1999.0,-19.0,,10.0,19800.0,1.0,0.0,0.0,-0.9504752376188095,19800.0,1980.0
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,701.0,701.0,680.0,,680.0,670.0,10.0,,30.0,20610.0,2.0,21.0,2.9957203994293864,1.4925373134328357,10305.0,687.0
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,SYPNL,SY Panel Nepal Limited,1322.0,1322.0,1313.1,,1315.2,1321.0,-5.7999999999999545,,369.0,486069.0,16.0,8.900000000000091,0.6732223903177073,-0.4390613171839481,30379.3125,1317.260162601626
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,TAMOR,Sanima Middle Tamor Hydropower Limited,451.1,455.0,451.1,,455.0,449.2,5.800000000000011,,7510.0,3414694.4,31.0,3.8999999999999773,0.8645533141210323,1.2911843276936803,110151.43225806451,454.6863382157124
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,TPC,Terhathum Power Company Limited,368.0,368.0,361.6,,361.6,361.3,0.30000000000001137,,33.0,12060.5,3.0,6.399999999999977,1.7391304347826024,0.08303349017437348,4020.1666666666665,365.469696969697
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,550.0,556.0,550.0,,556.0,556.8,-0.7999999999999545,,910.0,502990.0,68.0,6.0,1.090909090909091,-0.14367816091953206,7396.911764705882,552.7362637362637
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,TRH,Taragaon Regency Hotel Limited,799.0,799.9,799.0,,799.9,795.1,4.7999999999999545,,60.0,47985.0,2.0,0.8999999999999773,0.11264080100124871,0.6036976480945736,23992.5,799.75
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,TTL,Trade Tower Limited,715.0,727.9,715.0,,727.9,720.0,7.899999999999977,,303.0,217516.3,17.0,12.899999999999977,1.804195804195801,1.097222222222219,12795.076470588234,717.8755775577557
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,UAIL,United Ajod Insurance Limited,430.3,430.5,430.3,,430.4,434.0,-3.6000000000000227,,271.0,116657.4,4.0,0.19999999999998863,0.04647920055774776,-0.829493087557609,29164.35,430.470110701107
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,UHEWA,Upper Hewakhola Hydropower Company Limited,661.0,661.0,620.1,,632.0,629.9,2.1000000000000227,,6303.0,4011455.9,81.0,40.89999999999998,6.187594553706502,0.3333862517860014,49524.14691358025,636.4359669998413
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2625.0,2703.0,2625.0,,2703.0,2744.2,-41.19999999999982,,31.0,82155.0,3.0,78.0,2.9714285714285715,-1.5013482982289856,27385.0,2650.1612903225805
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,ULHC,Upper Lohore Khola Hydropower Company Limited,425.0,425.0,371.2,,373.0,436.6,-63.60000000000002,,11815.0,4396338.0,89.0,53.80000000000001,12.658823529411766,-14.567109482363724,49397.05617977528,372.0980110029623
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,UMHL,United Modi Hydropower Ltd.,560.0,587.0,560.0,,575.0,578.8,-3.7999999999999545,,10894.0,6222140.0,20.0,27.0,4.821428571428572,-0.656530753282646,311107.0,571.1529282173674
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,UMRH,United IDI Mardi RB Hydropower Limited.,528.1,528.1,528.0,,528.0,533.6,-5.600000000000023,,150.0,79210.0,2.0,0.10000000000002274,0.018935807612198964,-1.0494752623688197,39605.0,528.0666666666667
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,UNHPL,Union Hydropower Limited,368.0,382.0,368.0,,380.0,375.0,5.0,,7777.0,2908305.0,26.0,14.0,3.804347826086957,1.3333333333333335,111857.88461538461,373.962324803909
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,UPCL,UNIVERSAL POWER COMPANY LTD,354.8,354.9,354.8,,354.9,349.0,5.899999999999977,,100.0,35485.0,2.0,0.0999999999999659,0.028184892897397378,1.6905444126074434,17742.5,354.85
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,UPPER,Upper Tamakoshi Hydropower Ltd,192.0,193.0,190.1,,192.1,192.0,0.09999999999999432,,3620.0,693262.6,18.0,2.9000000000000057,1.5104166666666696,0.05208333333333037,38514.58888888889,191.50900552486186
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,USHL,Upper Syange Hydropower Limited,509.0,539.0,509.0,,539.0,535.0,4.0,,31.0,16261.0,3.0,30.0,5.893909626719057,0.7476635514018692,5420.333333333333,524.5483870967741
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1105.0,1108.0,1105.0,,1108.0,1120.0,-12.0,,39.0,43152.0,2.0,3.0,0.27149321266968324,-1.0714285714285714,21576.0,1106.4615384615386
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,650.1,653.5,650.1,,653.5,663.0,-9.5,,40.0,26101.0,4.0,3.3999999999999773,0.522996462082753,-1.4328808446455505,6525.25,652.525
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,VLUCL,Vision Lumbini Urja Company Limited ,411.0,412.0,411.0,,412.0,411.2,0.8000000000000114,,20.0,8230.0,2.0,1.0,0.24330900243309003,0.19455252918288216,4115.0,411.5
+2026-08-12T05:45:31+00:00,2026-08-12T11:30:31+05:45,2026-08-12,11:30:31,1786513531,2,5,11,nepse_official,OPEN,2026-08-12,YMHL,Yambaling Hydropower Limited,612.0,629.9,612.0,,626.3,625.0,1.2999999999999545,,1872.0,1175036.0,66.0,17.899999999999977,2.924836601307186,0.20799999999999275,17803.575757575756,627.6901709401709
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,927.9,927.9,927.9,,927.9,927.9,0.0,,13.0,12062.7,1.0,0.0,0.0,0.0,12062.7,927.9000000000001
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,ADBL,Agricultural Development Bank Limited,301.0,304.8,301.0,,303.0,302.5,0.5,,2884.0,875713.0,31.0,3.8000000000000114,1.2624584717608012,0.1652892561983471,28248.8064516129,303.64528432732317
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,AHL,Asian Hydropower Limited,410.0,419.5,408.0,,419.5,417.0,2.5,,170.0,69725.0,7.0,11.5,2.804878048780488,0.5995203836930456,9960.714285714286,410.1470588235294
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,AHPC,Arun Valley Hydropower Development Co. Ltd.,267.0,267.0,264.3,,264.5,264.2,0.30000000000001137,,2076.0,550129.1,15.0,2.6999999999999886,1.0112359550561756,0.11355034065102627,36675.27333333333,264.99474951830445
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,350.0,368.8,350.0,,363.0,365.0,-2.0,,12706.0,4636746.9,41.0,18.80000000000001,5.3714285714285745,-0.547945205479452,113091.38780487806,364.9257752243035
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,AKPL,Arun Kabeli Power Ltd.,255.0,255.9,254.3,,255.0,254.3,0.6999999999999886,,2120.0,540963.2,18.0,1.5999999999999943,0.6274509803921546,0.2752654345261457,30053.511111111107,255.17132075471696
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1070.0,1141.0,1070.0,,1110.0,1113.9,-3.900000000000091,,952.0,1050034.8,21.0,71.0,6.635514018691589,-0.3501211957985538,50001.65714285715,1102.9777310924371
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,ALICL,Asian Life Insurance Co. Limited,428.7,428.7,416.1,,420.0,420.0,0.0,,1915.0,798273.7,15.0,12.599999999999966,2.9391182645206357,0.0,53218.246666666666,416.85310704960835
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5200.0,5755.9,5200.0,,5302.1,5438.0,-135.89999999999964,,1719.0,9330129.0,32.0,555.8999999999996,10.690384615384609,-2.4990805443177573,291566.53125,5427.649214659686
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,APHL,Appolo Hydropower Limited,830.0,830.0,821.0,,823.0,830.0,-7.0,,1530.0,1259974.5,51.0,9.0,1.0843373493975903,-0.8433734939759037,24705.382352941175,823.5127450980392
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,API,Api Power Company Ltd.,339.8,339.8,330.0,,330.0,332.0,-2.0,,35618.0,11792460.8,88.0,9.800000000000011,2.8840494408475603,-0.6024096385542169,134005.23636363636,331.08149811892866
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1043.0,1047.1,1043.0,,1047.1,1043.0,4.099999999999909,,30.0,31361.0,3.0,4.099999999999909,0.39309683604984746,0.39309683604984746,10453.666666666666,1045.3666666666666
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,BANDIPUR,Bandipur Cablecar and Tourism Limited,700.0,700.0,680.0,,690.0,686.1,3.8999999999999773,,1070.0,736301.0,45.0,20.0,2.857142857142857,0.568430257979883,16362.244444444445,688.1317757009346
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,BARUN,Barun Hydropower Co. Ltd.,319.1,323.9,319.0,,319.0,319.1,-0.10000000000002274,,2833.0,904983.3,20.0,4.899999999999977,1.5355687872140322,-0.03133813851457936,45249.165,319.44345217084367
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,BBC,Bishal Bazar Company Limited,4181.0,4210.0,4181.0,,4210.0,4209.9,0.1000000000003638,,20.0,83910.0,2.0,29.0,0.6936139679502512,0.002375353333817046,41955.0,4195.5
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,BEDC,Bhugol Energy Development Company Limited,323.0,325.0,315.5,,316.5,318.0,-1.5,,3746.0,1185693.0,26.0,9.5,2.941176470588235,-0.4716981132075472,45603.57692307692,316.52242391884675
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,BFC,Best Finance Company Ltd.,499.0,501.0,496.0,,497.0,492.0,5.0,,2730.0,1365047.0,13.0,5.0,1.002004008016032,1.0162601626016259,105003.61538461539,500.0172161172161
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,BGWT,Bhagawati Hydropower Development Company Limited,545.0,545.0,535.0,,535.0,545.0,-10.0,,32.0,17230.0,3.0,10.0,1.834862385321101,-1.834862385321101,5743.333333333333,538.4375
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,BHCL,Bikash Hydropower Company Limited,466.0,498.0,466.0,,491.3,490.0,1.3000000000000114,,2950.0,1460160.0,41.0,32.0,6.866952789699571,0.2653061224489819,35613.65853658537,494.96949152542373
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,BHDC,Bindhyabasini Hydropower Development Company Limited,433.0,433.0,425.4,,425.4,428.1,-2.7000000000000455,,149.0,63513.8,5.0,7.600000000000023,1.7551963048498895,-0.630693763139464,12702.76,426.2671140939598
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,BHL,Balephi Hydropower Limited,208.0,210.0,207.0,,208.1,208.0,0.09999999999999432,,3310.0,692582.0,24.0,3.0,1.4423076923076923,0.04807692307692034,28857.583333333332,209.2392749244713
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,BHPL,Barahi Hydropower Public Limited,499.0,499.0,486.0,,486.0,499.0,-13.0,,1090.0,532177.0,10.0,13.0,2.6052104208416833,-2.6052104208416833,53217.7,488.23577981651374
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,BJHL,Bhujung Hydropower Limited,681.0,692.0,678.1,,681.0,681.0,0.0,,3343.0,2276174.9,29.0,13.899999999999977,2.041116005873712,0.0,78488.78965517241,680.877924020341
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,290.0,290.0,282.1,,283.2,284.5,-1.3000000000000114,,1158.0,328676.8,14.0,7.899999999999977,2.724137931034475,-0.45694200351494246,23476.914285714283,283.8314335060449
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,BPCL,Butwal Power Company Limited,653.0,706.4,647.0,,651.0,647.0,4.0,,8048.0,5299259.4,47.0,59.39999999999998,9.096477794793259,0.6182380216383307,112750.20000000001,658.4566848906561
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,BUNGAL,Bungal Hydro Limited,591.0,599.9,590.0,,590.0,591.0,-1.0,,1473.0,872865.3,24.0,9.899999999999977,1.6751269035532959,-0.1692047377326565,36369.387500000004,592.5765784114053
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,C30MF,Citizens Super 30 Mutual Fund,10.0,10.0,10.0,,10.0,9.97,0.02999999999999936,,120.0,1200.0,1.0,0.0,0.0,0.3009027081243667,1200.0,10.0
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,928.2,936.0,928.1,,935.0,930.0,5.0,,1947.0,1814280.9,26.0,7.899999999999977,0.8511096746390839,0.5376344086021506,69780.03461538462,931.8340523882896
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,CFCL,Central Finance Co. Ltd.,625.1,697.0,625.1,,652.1,658.0,-5.899999999999977,,79829.0,52495480.5,207.0,71.89999999999998,11.502159654455284,-0.8966565349544039,253601.35507246378,657.5991243783587
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,CGH,Chandragiri Hills Limited,775.0,780.0,775.0,,780.0,776.3,3.7000000000000455,,484.0,375240.0,5.0,5.0,0.6451612903225806,0.4766198634548558,75048.0,775.2892561983471
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,CHCL,Chilime Hydropower Company Limited,482.1,486.0,480.0,,480.2,482.0,-1.8000000000000114,,945.0,455455.2,23.0,6.0,1.2445550715619167,-0.37344398340249196,19802.4,481.9631746031746
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,CHDC,CEDB Holdings Limited,2180.0,2180.0,2175.3,,2175.5,2176.0,-0.5,,1058.0,2303199.0,24.0,4.699999999999818,0.21559633027522104,-0.022977941176470586,95966.625,2176.936672967864
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,CHL,Chhyangdi Hydropower Ltd.,260.0,267.8,260.0,,267.0,267.3,-0.30000000000001137,,30.0,7948.0,3.0,7.800000000000011,3.0000000000000044,-0.11223344556678314,2649.3333333333335,264.93333333333334
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,CIT,Citizen Investment Trust,1709.9,1709.9,1700.1,,1702.0,1703.0,-1.0,,126.0,214832.8,10.0,9.800000000000182,0.5731329317504054,-0.05871990604815032,21483.28,1705.0222222222221
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,CITY,City Hotel Limited,366.1,374.9,366.1,,368.1,370.5,-2.3999999999999773,,7582.0,2813908.5,49.0,8.799999999999955,2.4037148320130983,-0.6477732793522206,57426.704081632655,371.1301107887101
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,CKHL,Chirkhwa Hydropower Limited ,582.0,582.0,571.0,,580.0,599.0,-19.0,,31.0,17901.0,3.0,11.0,1.8900343642611683,-3.1719532554257093,5967.0,577.4516129032259
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,CLI,Citizen Life Insurance Company Limited,437.2,437.2,432.0,,432.2,437.2,-5.0,,7621.0,3314338.6,71.0,5.199999999999989,1.189387008234215,-1.1436413540713632,46680.825352112675,434.89549927830996
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,CORBL,Corporate Development Bank Limited,1174.0,1174.0,1110.5,,1112.0,1140.0,-28.0,,8164.0,9167207.1,139.0,63.5,5.40885860306644,-2.456140350877193,65951.13021582733,1122.8818103870651
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,CREST,Crest Micro Life Insurance Limited,1247.4,1247.4,1170.1,,1173.0,1188.0,-15.0,,1195.0,1402082.5,36.0,77.30000000000018,6.196889530222878,-1.2626262626262625,38946.73611111111,1173.2907949790795
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,CSY,Citizens Santulit Yojana,8.87,9.0,8.85,,9.0,8.87,0.13000000000000078,,2000.0,17777.0,11.0,0.15000000000000036,1.6910935738444235,1.4656144306651724,1616.090909090909,8.8885
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1265.1,1265.1,1265.0,,1265.0,1265.0,0.0,,51.0,64502.0,5.0,0.09999999999990905,0.00790451347718829,0.0,12900.4,1264.7450980392157
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,CZBIL,Citizens Bank International Limited,203.0,205.9,201.3,,204.6,202.8,1.799999999999983,,10623.0,2170653.8,28.0,4.599999999999994,2.266009852216746,0.887573964497033,77523.34999999999,204.3352913489598
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,850.0,850.0,840.0,,848.8,840.0,8.799999999999955,,2714.0,2294572.7,37.0,10.0,1.1764705882352942,1.0476190476190421,62015.478378378386,845.4578850405306
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,DHEL,Daramkhola Hydro Energy Limited,610.0,615.0,606.0,,606.0,615.0,-9.0,,770.0,469143.0,31.0,9.0,1.4754098360655739,-1.4634146341463417,15133.645161290322,609.2766233766233
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,DHPL,Dibyashwori Hydropower Ltd.,282.1,282.1,282.1,,282.1,290.0,-7.899999999999977,,417.0,117635.7,1.0,0.0,0.0,-2.724137931034475,117635.7,282.09999999999997
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1145.1,1214.0,1145.1,,1145.3,1160.0,-14.700000000000045,,107.0,125996.0,10.0,68.90000000000009,6.016941751812077,-1.2672413793103487,12599.6,1177.5327102803737
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,DOLTI,Dolti Power Company Limited,321.0,321.0,319.0,,319.9,319.0,0.8999999999999773,,918.0,293729.0,16.0,2.0,0.6230529595015576,0.28213166144199914,18358.0625,319.96623093681916
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,DORDI,Dordi Khola Jal Bidyut Company Limited,247.0,253.7,247.0,,249.2,251.0,-1.8000000000000114,,440.0,110740.0,16.0,6.699999999999989,2.7125506072874446,-0.7171314741035901,6921.25,251.6818181818182
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,EBL,Everest Bank Limited,715.0,729.9,715.0,,722.0,715.0,7.0,,1190.0,859731.5,18.0,14.899999999999977,2.0839160839160806,0.9790209790209791,47762.86111111111,722.4634453781513
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,ECL,Everest Colour Limited,1530.0,1530.0,1492.0,,1510.0,1529.9,-19.90000000000009,,5822.0,8812620.6,375.0,38.0,2.4836601307189543,-1.3007386103666965,23500.3216,1513.6758158708346
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,EDBL,Excel Development Bank Ltd.,587.9,587.9,580.0,,580.0,587.9,-7.899999999999977,,164.0,95199.0,3.0,7.899999999999977,1.3437659465895524,-1.3437659465895524,31733.0,580.4817073170732
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,EHPL,Eastern Hydropower Limited,345.5,345.5,340.0,,340.0,336.2,3.8000000000000114,,880.0,300395.0,6.0,5.5,1.5918958031837915,1.130279595478885,50065.833333333336,341.35795454545456
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,ENL,Emerging Nepal Limited,800.0,800.0,800.0,,800.0,803.0,-3.0,,10.0,8000.0,1.0,0.0,0.0,-0.37359900373599003,8000.0,800.0
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,790.0,912.0,790.0,,801.1,810.7,-9.600000000000023,,13892.0,11328690.9,72.0,122.0,15.443037974683543,-1.1841618354508476,157342.92916666667,815.4830765908437
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,930.0,930.0,930.0,,930.0,930.0,0.0,,2.0,1845.0,1.0,0.0,0.0,0.0,1845.0,922.5
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,GBBL,Garima Bikas Bank Limited,420.0,420.9,419.1,,420.5,419.0,1.5,,3864.0,1621591.7,19.0,1.7999999999999545,0.4285714285714177,0.35799522673031026,85346.93157894736,419.6665890269151
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,GBIME,Global IME Bank Limited,238.2,252.9,238.2,,252.0,250.7,1.3000000000000114,,71371.0,18027793.2,98.0,14.700000000000017,6.171284634760712,0.5185480654168374,183957.07346938775,252.59269451177647
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,GCIL,Ghorahi Cement Industry Limited,346.0,348.0,345.0,,346.0,347.1,-1.1000000000000227,,174.0,60182.1,16.0,3.0,0.8670520231213872,-0.31691155286661554,3761.38125,345.87413793103445
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,GFCL,Goodwill Finance Limited,603.0,605.0,603.0,,604.0,602.0,2.0,,765.0,462075.0,5.0,2.0,0.33167495854063017,0.33222591362126247,92415.0,604.0196078431372
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,GHL,Ghalemdi Hydro Limited,230.0,234.0,228.3,,229.0,230.0,-1.0,,7240.0,1667899.0,26.0,5.699999999999989,2.4782608695652124,-0.43478260869565216,64149.96153846154,230.37279005524863
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1740.0,1792.9,1740.0,,1792.9,1770.0,22.90000000000009,,89.0,158621.0,4.0,52.90000000000009,3.0402298850574763,1.2937853107344683,39655.25,1782.258426966292
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,GLH,GreenLife Hydropower Limited,258.0,260.0,258.0,,259.2,258.2,1.0,,850.0,220598.0,15.0,2.0,0.7751937984496124,0.3872966692486445,14706.533333333333,259.5270588235294
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1115.0,1160.0,1115.0,,1160.0,1133.0,27.0,,24.0,27210.0,2.0,45.0,4.0358744394618835,2.383053839364519,13605.0,1133.75
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,452.0,460.0,452.0,,452.7,457.0,-4.300000000000011,,1010.0,464397.0,4.0,8.0,1.7699115044247788,-0.9409190371991273,116099.25,459.7990099009901
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,GMLI,Guardian Micro Life Insurance Limited ,1105.0,1140.0,1075.0,,1100.1,1103.0,-2.900000000000091,,535.0,590798.5,20.0,65.0,5.88235294117647,-0.2629193109700898,29539.925,1104.296261682243
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,GRDBL,Green Development Bank Ltd.,1031.2,1052.0,1031.2,,1045.0,1050.9,-5.900000000000091,,163.0,170837.0,4.0,20.799999999999955,2.0170674941815316,-0.5614235417261481,42709.25,1048.079754601227
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,GSY,Garima Samriddhi Yojana,9.7,9.75,9.46,,9.46,9.5,-0.03999999999999915,,600.0,5815.0,4.0,0.28999999999999915,2.989690721649476,-0.4210526315789384,1453.75,9.691666666666666
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,GUFL,Gurkhas Finance Ltd.,575.0,585.0,572.2,,579.0,573.0,6.0,,2744.0,1587232.0,17.0,12.799999999999955,2.226086956521731,1.0471204188481675,93366.58823529411,578.4373177842566
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,GVL,Green Ventures Limited,475.3,481.0,475.3,,479.2,480.5,-1.3000000000000114,,258.0,123612.1,12.0,5.699999999999989,1.1992425836313882,-0.27055150884495555,10301.008333333333,479.1166666666667
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,GWFD83,12 % Goodwill Finance Limited Debenture 2083,1085.0,1085.0,1085.0,,1085.0,1085.0,0.0,,1.0,1139.2,1.0,0.0,0.0,0.0,1139.2,1139.2
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,H8020,Himalayan 80-20,11.72,11.8,11.72,,11.8,11.67,0.13000000000000078,,200.0,2352.0,2.0,0.08000000000000007,0.6825938566552906,1.1139674378748996,1176.0,11.76
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,HATHY,Hathway Investment Nepal Limited,681.0,695.0,680.0,,683.0,680.0,3.0,,191.0,130220.0,7.0,15.0,2.2026431718061676,0.4411764705882353,18602.85714285714,681.7801047120419
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,HBL,Himalayan Bank Limited,194.0,201.0,194.0,,195.0,194.0,1.0,,82211.0,16452087.0,138.0,7.0,3.608247422680412,0.5154639175257731,119218.02173913043,200.12026371166874
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,HDHPC,Himal Dolakha Hydropower Company Limited,197.6,210.9,197.6,,208.7,207.9,0.799999999999983,,6505.0,1361882.4,41.0,13.300000000000011,6.730769230769237,0.3848003848003766,33216.64390243902,209.35932359723287
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,HDL,Himalayan Distillery Limited,1120.0,1185.0,1120.0,,1163.2,1162.0,1.2000000000000455,,1745.0,2043097.4,24.0,65.0,5.803571428571429,0.10327022375215537,85129.05833333333,1170.8294555873924
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,HEI,Himalayan Everest Insurance Limited,525.0,540.0,525.0,,540.0,534.7,5.2999999999999545,,110.0,57900.0,2.0,15.0,2.857142857142857,0.99121002431269,28950.0,526.3636363636364
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,HFIN,Hotel Forest Inn Limited,676.0,688.0,676.0,,677.7,679.5,-1.7999999999999545,,2010.0,1363864.5,56.0,12.0,1.7751479289940828,-0.26490066225164893,24354.723214285714,678.539552238806
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,HHL,Himalayan Hydropower Limited,330.0,339.7,330.0,,332.0,332.1,-0.10000000000002274,,667.0,221133.9,14.0,9.699999999999989,2.939393939393936,-0.030111412225240206,15795.278571428571,331.5350824587706
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,HIDCL,Hydorelectricity Investment and Development Company Ltd,251.8,254.8,251.8,,253.0,252.5,0.5,,1276.0,323361.0,14.0,3.0,1.1914217633042097,0.19801980198019803,23097.214285714286,253.41771159874608
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,188.1,188.9,186.1,,186.7,187.9,-1.200000000000017,,2271.0,426444.4,16.0,2.8000000000000114,1.4885699096225473,-0.638637573177231,26652.775,187.77824746807576
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,HIMSTAR,Him Star Urja Company Limited,724.9,734.7,707.1,,708.5,718.9,-10.399999999999977,,2080.0,1497749.0,14.0,27.600000000000023,3.8074217133397745,-1.4466546112115701,106982.07142857143,720.0716346153846
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,863.0,863.0,861.4,,861.4,884.9,-23.5,,321.0,276861.2,5.0,1.6000000000000227,0.1853997682502923,-2.6556673070403436,55372.240000000005,862.4959501557632
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,HLI,Himalayan Life Insurance Limited,318.0,319.0,317.1,,317.1,318.0,-0.8999999999999773,,352.0,111926.9,22.0,1.8999999999999773,0.5974842767295526,-0.2830188679245212,5087.586363636364,317.97414772727274
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,HLICF,HLI Large Cap Fund,8.5,8.5,8.5,,8.5,8.5,0.0,,200.0,1700.0,2.0,0.0,0.0,0.0,850.0,8.5
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,HPPL,Himalayan Power Partner Ltd.,373.0,395.0,373.0,,384.0,385.4,-1.3999999999999773,,38277.0,14712502.0,48.0,22.0,5.898123324396782,-0.3632589517384477,306510.4583333333,384.36925568879485
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,HRL,Himalayan Reinsurance Limited,596.3,596.3,575.0,,581.0,579.0,2.0,,5271.0,3070137.2,85.0,21.299999999999955,3.572027502934757,0.3454231433506045,36119.26117647059,582.4582052741416
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,HURJA,Himalaya Urja Bikas Company Limited,237.0,240.8,237.0,,237.1,238.0,-0.9000000000000057,,4148.0,985522.0,25.0,3.8000000000000114,1.6033755274261652,-0.37815126050420406,39420.88,237.5896817743491
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,ICFC,ICFC Finance Limited,598.0,613.7,598.0,,613.7,597.0,16.700000000000045,,442.0,268063.0,8.0,15.700000000000045,2.6254180602006767,2.7973199329983327,33507.875,606.4773755656108
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,ICFCD83,12% ICFC Finance Limited Debenture 2083,1234.1,1234.1,1234.1,,1234.1,1234.1,0.0,,3.0,3484.7,3.0,0.0,0.0,0.0,1161.5666666666666,1161.5666666666666
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,ICFCD88,9% ICFC Finance Limited Debenture 2088,1115.0,1130.0,1115.0,,1130.0,1134.9,-4.900000000000091,,75.0,84125.0,3.0,15.0,1.345291479820628,-0.43175610185920266,28041.666666666668,1121.6666666666667
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,IGI,IGI Prudential insurance Limited,428.0,430.0,428.0,,430.0,427.2,2.8000000000000114,,93.0,39946.0,4.0,2.0,0.46728971962616817,0.6554307116104895,9986.5,429.5268817204301
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,IHL,Ingwa Hydropower Limited,337.0,342.0,337.0,,342.0,340.4,1.6000000000000227,,240.0,81079.0,3.0,5.0,1.483679525222552,0.47003525264395507,27026.333333333332,337.82916666666665
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,885.0,885.0,885.0,,885.0,878.0,7.0,,10.0,8850.0,1.0,0.0,0.0,0.7972665148063782,8850.0,885.0
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,ILI,IME Life Insurance Company Limited,407.0,410.0,407.0,,409.2,410.0,-0.8000000000000114,,338.0,138129.2,28.0,3.0,0.7371007371007371,-0.19512195121951498,4933.185714285714,408.6662721893492
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,JBBL,Jyoti Bikas Bank Limited,338.0,339.0,338.0,,338.1,337.2,0.9000000000000341,,3767.0,1275029.2,11.0,1.0,0.2958579881656805,0.26690391459075746,115911.74545454545,338.47337403769575
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,JBLB,Jeevan Bikas Laghubitta  Bittya Sanstha Ltd,1250.0,1250.0,1248.0,,1249.5,1255.2,-5.7000000000000455,,92.0,114930.0,5.0,2.0,0.16,-0.4541108986615715,22986.0,1249.2391304347825
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,JFL,Janaki Finance Company Limited,385.0,385.0,379.0,,380.4,386.9,-6.5,,2901.0,1103922.5,21.0,6.0,1.5584415584415585,-1.6800206771775652,52567.73809523809,380.531713202344
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,JHAPA,Jhapa Energy Limited,1040.4,1100.0,1040.4,,1096.1,1095.1,1.0,,210.0,230121.0,8.0,59.59999999999991,5.728565936178383,0.09131586156515387,28765.125,1095.8142857142857
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,JOSHI,Joshi Hydropower Development Company Ltd,284.4,284.4,280.0,,283.0,283.0,0.0,,2832.0,799580.0,19.0,4.399999999999977,1.5471167369901468,0.0,42083.15789473684,282.3375706214689
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,KAHL,Kalanga Hydro Limited,539.0,550.0,539.0,,544.7,542.0,2.7000000000000455,,7876.0,4303274.0,343.0,11.0,2.0408163265306123,0.4981549815498239,12545.98833819242,546.3781107160995
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,KBL,Kumari Bank Limited,226.8,226.8,217.5,,219.0,216.0,3.0,,189173.0,41656997.6,330.0,9.300000000000011,4.100529100529105,1.3888888888888888,126233.32606060606,220.2058306417935
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,KBLD89,11% KBL Debenture 2089,1274.0,1274.0,1274.0,,1274.0,1313.2,-39.200000000000045,,1000.0,1274000.0,1.0,0.0,0.0,-2.985074626865675,1274000.0,1274.0
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,KBSH,Kutheli Bukhari Small Hydropower Limited,950.0,1039.0,950.0,,981.0,980.0,1.0,,1977.0,1941054.5,33.0,89.0,9.368421052631579,0.10204081632653061,58819.833333333336,981.8181588265048
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,KDBY,Kumari Dhanabriddhi Yojana,10.83,10.9,10.83,,10.9,10.88,0.019999999999999574,,700.0,7595.0,3.0,0.07000000000000028,0.6463527239150534,0.18382352941176078,2531.6666666666665,10.85
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,KDL,Kalinchowk Darshan Limited,770.0,770.0,769.0,,769.0,768.0,1.0,,60.0,46170.0,4.0,1.0,0.12987012987012986,0.13020833333333331,11542.5,769.5
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,KEF,Kumari Equity Fund,10.59,10.6,10.52,,10.54,10.74,-0.20000000000000107,,10934.0,115360.38,11.0,0.08000000000000007,0.7554296506137872,-1.8621973929236597,10487.307272727274,10.550610938357417
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,KHPL,Kalinchock Hydropower Limited,823.7,823.7,805.1,,810.0,805.3,4.7000000000000455,,323.0,261052.0,29.0,18.600000000000023,2.258103678523737,0.583633428535955,9001.793103448275,808.2105263157895
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,KKHC,Khanikhola Hydropower Co. Ltd.,316.0,324.0,315.1,,319.5,317.5,2.0,,77446.0,24843394.5,196.0,8.899999999999977,2.8164556962025245,0.6299212598425197,126752.01275510204,320.7834426568189
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,800.0,808.0,800.0,,808.0,800.0,8.0,,124.0,98952.0,7.0,8.0,1.0,1.0,14136.0,798.0
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,KPCL,Kalika power Company Ltd,461.0,474.8,461.0,,468.0,466.6,1.3999999999999773,,175.0,81443.0,4.0,13.800000000000011,2.9934924078091134,0.300042863266176,20360.75,465.3885714285714
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,KSBBL,Kamana Sewa Bikas Bank Limited,468.0,473.0,466.6,,467.1,470.8,-3.6999999999999886,,1970.0,926954.7,9.0,6.399999999999977,1.3675213675213627,-0.7858963466440078,102994.96666666666,470.53538071065987
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,KSY,Kumari Sabal Yojana,9.6,9.6,9.6,,9.6,9.33,0.2699999999999996,,500.0,4800.0,1.0,0.0,0.0,2.893890675241153,4800.0,9.6
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,LBBL,Lumbini Bikas Bank Ltd.,485.0,485.2,484.0,,485.0,484.0,1.0,,1353.0,656194.4,9.0,1.1999999999999886,0.24742268041236878,0.2066115702479339,72910.4888888889,484.9921655580192
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,LEC,Liberty Energy Company Limited,218.0,222.0,218.0,,220.0,219.0,1.0,,8039.0,1768197.3,32.0,4.0,1.834862385321101,0.45662100456621,55256.165625,219.95239457643987
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,LICN,Life Insurance Corporation (Nepal) Limited,779.9,780.0,770.0,,780.0,770.0,10.0,,283.0,220562.0,5.0,10.0,1.2822156686754713,1.2987012987012987,44112.4,779.3710247349824
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,908.0,935.0,908.0,,935.0,884.0,51.0,,164.0,150752.0,6.0,27.0,2.973568281938326,5.769230769230769,25125.333333333332,919.219512195122
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,LSH12,LS Horizon 12,9.1,9.1,9.0,,9.0,9.11,-0.10999999999999943,,10600.0,95630.0,11.0,0.09999999999999964,1.098901098901095,-1.2074643249176666,8693.636363636364,9.021698113207547
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,LSL,Laxmi Sunrise Bank Limited,221.1,223.0,220.0,,221.1,221.0,0.09999999999999432,,21245.0,4706486.1,26.0,3.0,1.3568521031207599,0.04524886877827797,181018.69615384613,221.53382442927747
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,MABEL,Mabilung Energy Limited,592.1,600.0,592.1,,596.0,597.0,-1.0,,450.0,269684.0,6.0,7.899999999999977,1.3342340820807257,-0.16750418760469013,44947.333333333336,599.2977777777778
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,MAKAR,Makar Jitumaya Suri Hydropower Limited,420.1,420.1,419.0,,419.9,419.5,0.39999999999997726,,3852.0,1615256.8,16.0,1.1000000000000227,0.2618424184717978,0.09535160905839744,100953.55,419.3293873312565
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,MANDU,Mandu Hydropower Limited,796.0,796.0,796.0,,796.0,802.0,-6.0,,20.0,15920.0,2.0,0.0,0.0,-0.7481296758104738,7960.0,796.0
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,815.0,815.0,815.0,,815.0,808.0,7.0,,28.0,22820.0,1.0,0.0,0.0,0.8663366336633664,22820.0,815.0
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,261.0,269.0,261.0,,266.5,266.6,-0.10000000000002274,,786.0,209757.2,29.0,8.0,3.065134099616858,-0.037509377344344605,7233.006896551725,266.8666666666667
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,MBL,Machhapuchhre Bank Limited,254.0,255.0,252.0,,253.1,253.0,0.09999999999999432,,10535.0,2680974.4,23.0,3.0,1.1811023622047243,0.039525691699602496,116564.10434782608,254.48261983863313
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,MBLEF,MBL Equity Fund,10.13,10.13,10.13,,10.13,10.32,-0.1899999999999995,,100.0,1013.0,1.0,0.0,0.0,-1.8410852713178247,1013.0,10.13
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,MCHL,Menchhiyam Hydropower Limited,280.0,280.0,275.0,,275.0,282.0,-7.0,,130.0,36250.0,3.0,5.0,1.7857142857142856,-2.4822695035460995,12083.333333333334,278.84615384615387
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,MEHL,Manakamana Engineering Hydropower Limited,283.0,290.0,283.0,,286.8,282.8,4.0,,840.0,240252.0,15.0,7.0,2.4734982332155475,1.4144271570014144,16016.8,286.01428571428573
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,MEL,Modi Energy Limited,208.6,211.0,208.6,,209.4,208.5,0.9000000000000057,,4412.0,922549.0,46.0,2.4000000000000057,1.150527325023972,0.43165467625899556,20055.41304347826,209.09995466908433
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,MEN,Mountain Energy Nepal Limited,641.0,641.0,611.0,,613.0,610.8,2.2000000000000455,,11575.0,7092384.7,82.0,30.0,4.6801872074882995,0.3601833660772832,86492.49634146341,612.7330194384449
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,MEPDL,Mount Everest Power Development Limited,300.0,337.5,300.0,,337.5,0.0,337.5,,70.0,21924.0,7.0,37.5,12.5,,3132.0,313.2
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,MERO,Mero Microfinance Bittiya Sanstha Ltd.,663.0,665.5,660.0,,665.5,663.0,2.5,,377.0,250648.5,6.0,5.5,0.8295625942684767,0.3770739064856712,41774.75,664.8501326259947
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,MFIL,Manjushree Finance Ltd.,761.0,779.0,756.4,,760.2,761.0,-0.7999999999999545,,323.0,246531.4,25.0,22.600000000000023,2.9697766097240503,-0.10512483574243818,9861.256,763.2551083591331
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,MHCL,Molung Hydropower Company Limited,314.0,314.0,309.0,,309.0,310.0,-1.0,,185.0,57590.0,4.0,5.0,1.5923566878980893,-0.3225806451612903,14397.5,311.2972972972973
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,MHL,Mandakini Hydropower Limited,466.0,468.0,463.5,,463.7,466.1,-2.400000000000034,,1171.0,543410.5,14.0,4.5,0.9656652360515022,-0.5149109633126011,38815.03571428572,464.05678906917166
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,MHNL,Mountain Hydro Nepal Limited,254.1,254.1,234.8,,240.3,242.0,-1.6999999999999886,,1540.0,372415.0,15.0,19.299999999999983,7.595434868162135,-0.7024793388429704,24827.666666666668,241.82792207792207
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,MKCL,Muktinath Krishi Company Limited,1060.0,1060.0,1051.2,,1055.0,1064.0,-9.0,,190.0,200462.0,4.0,8.799999999999955,0.8301886792452787,-0.8458646616541353,50115.5,1055.0631578947368
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,MKHC,Maya Khola Hydropower Company Limited,275.0,275.0,269.0,,270.0,272.8,-2.8000000000000114,,4466.0,1204129.4,36.0,6.0,2.181818181818182,-1.026392961876837,33448.038888888885,269.62145096283024
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,MKHL,Mai Khola Hydropower Limited,495.0,495.0,488.0,,488.0,493.1,-5.100000000000023,,50.0,24680.0,2.0,7.0,1.4141414141414141,-1.0342729669438293,12340.0,493.6
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,MKJC,Mailung Khola Jal Vidhyut Company Limited,455.0,455.0,454.0,,455.0,446.1,8.899999999999977,,260.0,118204.0,4.0,1.0,0.21978021978021978,1.9950683703205507,29551.0,454.6307692307692
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1085.0,1085.0,1076.0,,1076.0,1099.5,-23.5,,330.0,356549.0,6.0,9.0,0.8294930875576038,-2.137335152341974,59424.833333333336,1080.4515151515152
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,MLBL,Mahalaxmi Bikas Bank Ltd.,330.7,358.0,330.7,,348.0,348.0,0.0,,1328.0,465159.0,12.0,27.30000000000001,8.255216208043548,0.0,38763.25,350.2703313253012
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1370.0,1370.0,1291.1,,1300.2,1370.0,-69.79999999999995,,3312.0,4349453.4,88.0,78.90000000000009,5.759124087591248,-5.094890510948902,49425.60681818182,1313.2407608695653
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,MMF1,Mega Mutual Fund -1,8.72,8.72,8.72,,8.72,8.9,-0.17999999999999972,,2850.0,24852.0,4.0,0.0,0.0,-2.0224719101123565,6213.0,8.72
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,450.0,450.0,440.1,,442.1,443.0,-0.8999999999999773,,766.0,342172.4,9.0,9.899999999999977,2.199999999999995,-0.20316027088035604,38019.15555555556,446.7002610966058
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,MNBBL,Muktinath Bikas Bank Ltd.,368.8,368.8,362.0,,365.9,366.8,-0.9000000000000341,,7983.0,2913701.5,57.0,6.800000000000011,1.843817787418658,-0.24536532170120884,51117.570175438595,364.98828761117375
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,MPFL,Multipurpose Finance Company  Limited,618.0,625.5,615.0,,625.5,623.6,1.8999999999999773,,4240.0,2639002.6,23.0,10.5,1.6990291262135921,0.304682488774852,114739.24347826088,622.4062735849056
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,MSHL,Mid Solu Hydropower Limited,600.0,600.5,590.1,,600.5,604.0,-3.5,,92.0,55041.7,3.0,10.399999999999977,1.7333333333333294,-0.5794701986754967,18347.233333333334,598.2793478260869
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1246.1,1279.0,1246.1,,1251.1,1275.0,-23.90000000000009,,123.0,155672.0,6.0,32.90000000000009,2.640237541128328,-1.8745098039215757,25945.333333333332,1265.6260162601627
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,NABBC,Narayani Development Bank Limited,832.0,835.0,810.0,,820.0,817.0,3.0,,3917.0,3256392.8,12.0,25.0,3.0048076923076925,0.36719706242350064,271366.06666666665,831.3486852182792
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,NABIL,Nabil Bank Limited,551.0,555.0,550.2,,550.3,551.0,-0.7000000000000455,,3207.0,1768664.9,60.0,4.7999999999999545,0.8711433756805725,-0.12704174228675963,29477.748333333333,551.5013719987527
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,NABILD2089,7% Nabil Debenture 2089,1050.0,1050.0,1050.0,,1050.0,1055.7,-5.7000000000000455,,35.0,36750.0,2.0,0.0,0.0,-0.53992611537369,18375.0,1050.0
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,NBF3,Nabil Balanced Fund-3,9.57,9.73,9.57,,9.73,9.6,0.13000000000000078,,550.0,5303.5,3.0,0.16000000000000014,1.6718913270637423,1.354166666666675,1767.8333333333333,9.642727272727273
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,NBL,Nepal Bank Limited,264.0,269.8,264.0,,264.2,265.9,-1.6999999999999886,,19442.0,5207697.7,33.0,5.800000000000011,2.1969696969697012,-0.639338097028954,157809.0212121212,267.8581267359325
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1430.0,1431.0,1430.0,,1431.0,1448.0,-17.0,,22.0,31471.0,2.0,1.0,0.06993006993006994,-1.1740331491712708,15735.5,1430.5
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,NFS,Nepal Finance Ltd.,565.0,565.0,565.0,,565.0,560.2,4.7999999999999545,,30.0,16950.0,1.0,0.0,0.0,0.8568368439842832,16950.0,565.0
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,NGPL,Ngadi Group Power Ltd.,441.0,441.0,417.2,,418.0,421.0,-3.0,,49339.0,20747095.5,155.0,23.80000000000001,5.396825396825399,-0.7125890736342043,133852.22903225807,420.500932325341
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,NHPC,National Hydro Power Company Limited,260.3,276.9,260.3,,273.1,273.7,-0.5999999999999659,,12296.0,3384991.3,66.0,16.599999999999966,6.377257011140977,-0.21921812203140884,51287.746969696964,275.29207059206243
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,NIBLSTF,NIBL Stable Fund,8.5,8.75,8.5,,8.75,8.59,0.16000000000000014,,600.0,5200.0,3.0,0.25,2.941176470588235,1.8626309662398155,1733.3333333333333,8.666666666666666
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,NICA,NIC Asia Bank Ltd.,330.0,334.0,325.0,,328.0,326.0,2.0,,4802.0,1580151.7,52.0,9.0,2.727272727272727,0.6134969325153374,30387.53269230769,329.0611620158267
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,NICFC,NIC Asia Flexi CAP Fund,9.2,9.47,9.2,,9.47,9.2,0.27000000000000135,,576.0,5427.72,3.0,0.27000000000000135,2.934782608695667,2.934782608695667,1809.24,9.423125
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,NICGF2,NIC ASIA Growth Fund-2,9.01,9.28,9.01,,9.01,9.01,0.0,,400.0,3658.0,4.0,0.2699999999999996,2.996670366259707,0.0,914.5,9.145
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,NICL,Nepal Insurance Co. Ltd.,500.0,501.0,500.0,,501.0,500.2,0.8000000000000114,,23.0,11512.0,2.0,1.0,0.2,0.15993602558976638,5756.0,500.5217391304348
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,540.0,550.0,540.0,,550.0,545.2,4.7999999999999545,,235.0,127900.0,8.0,10.0,1.8518518518518516,0.8804108584005784,15987.5,544.2553191489362
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,NICSF,NIC Asia Select Fund 30,8.8,8.8,8.8,,8.8,8.66,0.14000000000000057,,200.0,1760.0,1.0,0.0,0.0,1.6166281755196372,1760.0,8.8
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,NIFRA,Nepal Infrastructure Bank Limited,244.0,246.8,242.2,,244.0,244.0,0.0,,9730.0,2382583.2,74.0,4.600000000000023,1.8852459016393535,0.0,32197.070270270273,244.86980472764648
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,NIL,Neco Insurance Limited,606.0,615.0,603.1,,610.0,606.0,4.0,,431.0,261830.0,11.0,11.899999999999977,1.9636963696369598,0.6600660066006601,23802.727272727272,607.4941995359628
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,NIMB,Nepal Investment Mega Bank Limited,201.0,201.0,192.0,,194.8,193.3,1.5,,3907.0,760013.9,39.0,9.0,4.477611940298507,0.7759958613554061,19487.535897435897,194.52620936780139
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,NIMBD90,10% NIMB Debenture 2090,1217.0,1217.0,1217.0,,1217.0,1253.3,-36.299999999999955,,3000.0,3651000.0,1.0,0.0,0.0,-2.8963536264262313,3651000.0,1217.0
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,NLG,NLG Insurance Company Ltd.,559.0,569.0,559.0,,563.0,566.0,-3.0,,115.0,64766.0,5.0,10.0,1.7889087656529516,-0.5300353356890459,12953.2,563.1826086956522
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,NLIC,Nepal Life Insurance Co. Ltd.,742.0,742.0,737.0,,737.0,738.0,-1.0,,2598.0,1918816.9,43.0,5.0,0.6738544474393532,-0.13550135501355012,44623.6488372093,738.5746343341032
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,NLICL,National Life Insurance Co. Ltd.,569.5,569.5,564.0,,564.0,567.0,-3.0,,434.0,245491.0,6.0,5.5,0.9657594381035997,-0.5291005291005291,40915.166666666664,565.647465437788
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,NMB,NMB Bank Limited,251.0,251.0,241.4,,242.1,243.3,-1.200000000000017,,2183.0,528644.8,21.0,9.599999999999994,3.824701195219121,-0.4932182490752227,25173.561904761907,242.16436097114067
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,NMBHF2,NMB Hybrid Fund L- II,9.5,9.5,9.5,,9.5,9.57,-0.07000000000000028,,100.0,950.0,1.0,0.0,0.0,-0.7314524555903896,950.0,9.5
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,NMFBS,National Laghubitta Bittiya Sanstha Limited,1101.0,1101.0,1101.0,,1101.0,1104.0,-3.0,,11.0,12111.0,1.0,0.0,0.0,-0.2717391304347826,12111.0,1101.0
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,NMIC,Nepal Micro Insurance Company Limited,915.0,915.0,895.6,,900.1,906.0,-5.899999999999977,,120.0,108257.0,11.0,19.399999999999977,2.12021857923497,-0.6512141280353175,9841.545454545454,902.1416666666667
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,519.0,519.0,517.0,,517.0,519.0,-2.0,,60.0,31120.0,2.0,2.0,0.3853564547206166,-0.3853564547206166,15560.0,518.6666666666666
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,NRIC,Nepal Reinsurance Company Limited,927.0,940.0,925.0,,932.2,927.0,5.2000000000000455,,299.0,278497.6,13.0,15.0,1.6181229773462782,0.5609492988133814,21422.892307692306,931.4301003344481
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,NRM,Nepal Republic Media Limited,304.0,305.0,302.0,,303.0,304.0,-1.0,,120.0,36440.0,7.0,3.0,0.9868421052631579,-0.3289473684210526,5205.714285714285,303.6666666666667
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,NRN,NRN Infrastructure and Development Limited,1350.0,1415.0,1350.0,,1396.0,1377.0,19.0,,74329.0,102523063.6,201.0,65.0,4.814814814814815,1.3798111837327522,510064.99303482583,1379.3144479274576
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,NSY,Nepal Life Samriddhi Lagani Yojana,9.0,9.05,9.0,,9.05,9.2,-0.14999999999999858,,300.0,2705.0,3.0,0.05000000000000071,0.5555555555555635,-1.6304347826086802,901.6666666666666,9.016666666666667
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,NTC,Nepal Doorsanchar Company Limited,861.0,868.7,861.0,,867.0,861.1,5.899999999999977,,870.0,753420.0,12.0,7.7000000000000455,0.8943089430894361,0.685170131227497,62785.0,866.0
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,603.0,603.1,600.0,,600.0,601.4,-1.3999999999999773,,3109.0,1866229.9,16.0,3.1000000000000227,0.5140961857379805,-0.23279015630195832,116639.36875,600.2669347056931
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,NWCL,Nepal Warehousing Company Limited ,684.0,686.5,684.0,,686.5,687.0,-0.5,,20.0,13705.0,2.0,2.5,0.36549707602339176,-0.0727802037845706,6852.5,685.25
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,NYADI,Nyadi Hydropower Limited,365.0,365.0,365.0,,365.0,369.9,-4.899999999999977,,60.0,21900.0,3.0,0.0,0.0,-1.3246823465801507,7300.0,365.0
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,OHL,Oriental Hotels Limited,656.0,656.0,656.0,,656.0,656.1,-0.10000000000002274,,165.0,108240.0,2.0,0.0,0.0,-0.015241579027590723,54120.0,656.0
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,OMPL,Om Megashree Pharmaceuticals Limited,895.1,896.5,895.1,,896.5,895.1,1.3999999999999773,,30.0,26868.0,3.0,1.3999999999999773,0.15640710535135485,0.15640710535135485,8956.0,895.6
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,PCBL,Prime Commercial Bank Ltd.,240.0,242.5,238.5,,239.0,240.0,-1.0,,2845.0,686817.5,10.0,4.0,1.6666666666666667,-0.4166666666666667,68681.75,241.41212653778558
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,PCIL,Palpa Cement Industries Limited,620.0,630.0,618.0,,622.0,623.0,-1.0,,4653.0,2897679.0,151.0,12.0,1.935483870967742,-0.16051364365971107,19189.92715231788,622.7549967762734
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,PHCL,Peoples Hydropower Company Limited,300.0,302.9,299.0,,299.1,300.0,-0.8999999999999773,,3005.0,903806.3,28.0,3.8999999999999773,1.2999999999999925,-0.29999999999999244,32278.79642857143,300.7674875207987
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,PMHPL,Panchakanya Mai Hydropower Ltd,314.0,314.0,311.1,,311.1,318.5,-7.399999999999977,,140.0,43901.0,3.0,2.8999999999999773,0.9235668789808844,-2.323390894819459,14633.666666666666,313.5785714285714
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,PMLI,Prabhu Mahalaxmi Life Insurance Limited,436.0,439.0,434.0,,434.3,436.0,-1.6999999999999886,,799.0,347154.8,19.0,5.0,1.146788990825688,-0.38990825688073133,18271.305263157894,434.4866082603254
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,PPCL,Panchthar Power Compant Limited,321.0,339.0,321.0,,339.0,337.8,1.1999999999999886,,70.0,23460.0,5.0,18.0,5.607476635514018,0.3552397868561245,4692.0,335.14285714285717
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,PPL,People's Power Limited,310.0,328.7,310.0,,323.0,326.0,-3.0,,223.0,71986.0,14.0,18.69999999999999,6.0322580645161255,-0.9202453987730062,5141.857142857143,322.80717488789236
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,PROFL,Progressive Finance Limited,416.0,424.0,416.0,,423.0,416.0,7.0,,260.0,109281.0,4.0,8.0,1.9230769230769231,1.6826923076923077,27320.25,420.3115384615385
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,PRVU,Prabhu  Bank Limited,190.0,190.9,188.9,,188.9,190.0,-1.0999999999999943,,22564.0,4282524.5,76.0,2.0,1.0526315789473684,-0.5789473684210497,56349.00657894737,189.79456213437334
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,PRVUPO,Prabhu  Bank Limited Promoter Share,104.0,104.0,104.0,,104.0,104.0,0.0,,13000.0,1352000.0,1.0,0.0,0.0,0.0,1352000.0,104.0
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,PSF,Prabhu Select Fund,11.86,11.86,11.86,,11.86,11.84,0.019999999999999574,,100.0,1186.0,1.0,0.0,0.0,0.16891891891891533,1186.0,11.86
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,PURE,Pure Energy Limited,816.0,817.0,816.0,,817.0,826.0,-9.0,,40.0,32650.0,2.0,1.0,0.12254901960784313,-1.0895883777239708,16325.0,816.25
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,RADHI,Radhi Bidyut Company Ltd,700.0,730.0,700.0,,725.0,716.8,8.200000000000045,,82906.0,58851103.1,130.0,30.0,4.285714285714286,1.1439732142857206,452700.7930769231,709.8533652570381
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,RAWA,Rawa Energy Development Limited,429.0,429.0,422.0,,423.0,423.8,-0.8000000000000114,,379.0,160808.0,7.0,7.0,1.6317016317016315,-0.1887682869277988,22972.571428571428,424.29551451187336
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,RBBF40,RBB Focus 40,9.2,10.35,9.2,,9.45,9.01,0.4399999999999995,,3810.0,37920.0,9.0,1.1500000000000004,12.500000000000005,4.883462819089894,4213.333333333333,9.952755905511811
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,RFPL,River Falls Power Limited,342.5,342.5,333.7,,335.9,336.5,-0.6000000000000227,,460.0,154418.0,11.0,8.800000000000011,2.569343065693434,-0.17830609212482101,14038.0,335.6913043478261
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,RHGCL,Rapti Hydro And General Construction Limited,260.0,260.0,257.0,,257.2,258.0,-0.8000000000000114,,1480.0,381333.0,9.0,3.0,1.153846153846154,-0.3100775193798494,42370.333333333336,257.6574324324324
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,253.3,256.0,253.3,,256.0,256.4,-0.39999999999997726,,589.0,150147.0,13.0,2.6999999999999886,1.0659297275957318,-0.1560062402496011,11549.76923076923,254.91850594227503
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,RIDI,Ridi Power Company Limited,377.0,380.0,375.1,,375.3,377.0,-1.6999999999999886,,48396.0,18266502.9,131.0,4.899999999999977,1.299734748010604,-0.45092838196286167,139438.9534351145,377.4382779568559
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,RLEL,Ridge Line Energy Limited,865.0,906.0,826.0,,860.0,863.0,-3.0,,605.0,525943.5,31.0,80.0,9.248554913294797,-0.34762456546929316,16965.91935483871,869.3280991735537
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,RLFL,Reliance Finance Ltd.,452.9,453.0,446.5,,446.6,446.0,0.6000000000000227,,3438.0,1544866.0,20.0,6.5,1.4351954073746964,0.1345291479820679,77243.3,449.3502036067481
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,RMF1,RBB Mutual Fund 1,10.02,10.02,9.6,,9.6,9.82,-0.22000000000000064,,7300.0,72140.0,3.0,0.41999999999999993,4.191616766467066,-2.2403258655804543,24046.666666666668,9.882191780821918
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,RNLI,Reliable Nepal Life Insurance Limited,421.1,425.9,421.1,,422.4,422.9,-0.5,,990.0,419130.3,52.0,4.7999999999999545,1.139871764426491,-0.11823126034523528,8060.198076923077,423.3639393939394
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,637.1,638.4,637.1,,638.4,649.0,-10.600000000000023,,24.0,15303.4,2.0,1.2999999999999545,0.2040495997488549,-1.6332819722650265,7651.7,637.6416666666667
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,RSML,Reliance Spinning Mills Limited,2600.0,2630.0,2590.0,,2590.0,2626.0,-36.0,,4839.0,12608999.9,121.0,40.0,1.5384615384615385,-1.3709063214013708,104206.61074380166,2605.7036371151066
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,RSY,Reliable Samriddhi Yojana,10.11,10.25,10.11,,10.25,10.27,-0.019999999999999574,,2500.0,25415.0,2.0,0.14000000000000057,1.3847675568743876,-0.1947419668938615,12707.5,10.166
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,RSY2,Reliable Samriddhi Yojana -2,9.01,9.1,8.75,,9.1,9.01,0.08999999999999986,,3750.0,33789.5,20.0,0.34999999999999964,3.884572697003326,0.998890122086569,1689.475,9.010533333333333
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,SABBL,Salapa Bikas Bank Limited,930.0,1014.0,930.0,,973.0,957.2,15.799999999999955,,1504.0,1465595.0,39.0,84.0,9.032258064516128,1.6506477225240235,37579.35897435898,974.4647606382979
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,SADBL,Shangrila Development Bank Ltd.,413.0,413.0,404.3,,405.0,410.0,-5.0,,2112.0,868067.0,9.0,8.699999999999989,2.1065375302663414,-1.2195121951219512,96451.88888888889,411.016571969697
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,SAEF2,Sanima Equity Fund-2,9.0,9.1,8.9,,9.01,9.07,-0.0600000000000005,,3100.0,27906.0,23.0,0.1999999999999993,2.2222222222222143,-0.6615214994487375,1213.304347826087,9.001935483870968
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,SAGAR,Sagar Distillery Limited,1700.0,1725.0,1700.0,,1700.9,1700.0,0.900000000000091,,330.0,561434.0,11.0,25.0,1.4705882352941175,0.052941176470593584,51039.454545454544,1701.3151515151515
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,SAHAS,Sahas Urja Limited,705.0,705.0,672.3,,675.0,674.4,0.6000000000000227,,14267.0,9640863.7,73.0,32.700000000000045,4.6382978723404324,0.08896797153025249,132066.62602739726,675.7456858484614
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,SAIL,Shreenagar Agritech Industries Limited,1150.0,1150.0,1085.0,,1103.0,1100.0,3.0,,4687.0,5168334.5,80.0,65.0,5.6521739130434785,0.27272727272727276,64604.18125,1102.6956475357372
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,SALICO,Sagarmatha Lumbini Insurance Co. Limited,600.0,601.5,600.0,,601.5,595.0,6.5,,20.0,12015.0,2.0,1.5,0.25,1.0924369747899159,6007.5,600.75
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,SANIMA,Sanima Bank Limited,369.0,369.0,367.2,,369.0,369.0,0.0,,7086.0,2607318.1,35.0,1.8000000000000114,0.4878048780487836,0.0,74494.80285714286,367.95344340953994
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,SANVI,Sanvi Energy Limited,570.0,606.0,570.0,,594.0,598.9,-4.899999999999977,,260.0,154786.0,25.0,36.0,6.315789473684211,-0.8181666388378657,6191.44,595.3307692307692
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,SAPDBL,Saptakoshi Development Bank Ltd,800.0,800.0,791.5,,798.9,802.0,-3.1000000000000227,,2499.0,1984632.9,40.0,8.5,1.0625,-0.3865336658354143,49615.822499999995,794.1708283313325
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,SARBTM,Sarbottam Cement Limited,780.0,803.4,780.0,,785.1,788.0,-2.8999999999999773,,1397.0,1118274.8,16.0,23.399999999999977,2.9999999999999973,-0.368020304568525,69892.175,800.4830350751611
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,SBCF,Sunrise Bluechip Fund,9.6,9.89,9.6,,9.8,9.6,0.20000000000000107,,26897.0,264497.1,12.0,0.2900000000000009,3.0208333333333433,2.0833333333333446,22041.425,9.83370264341748
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,SBI,Nepal SBI Bank Limited,401.0,404.9,397.0,,399.0,405.0,-6.0,,1589.0,637487.4,12.0,7.899999999999977,1.9700748129675754,-1.4814814814814816,53123.950000000004,401.18779106356203
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,SBL,Siddhartha Bank Limited,411.0,412.0,408.0,,410.0,410.0,0.0,,2090.0,857020.0,8.0,4.0,0.9732360097323601,0.0,107127.5,410.0574162679426
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,SCB,Standard Chartered Bank Limited,650.0,650.0,649.0,,650.0,649.3,0.7000000000000455,,720.0,467930.0,6.0,1.0,0.15384615384615385,0.10780840905591338,77988.33333333333,649.9027777777778
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,SEF2,Siddhartha Equity Fund 2,8.78,9.5,8.78,,9.4,9.05,0.34999999999999964,,13020.0,121230.0,33.0,0.7200000000000006,8.200455580865611,3.867403314917123,3673.6363636363635,9.311059907834101
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,SFEF,Sunrise Focused Equity Fund,10.0,10.0,9.8,,9.8,9.8,0.0,,40600.0,397980.0,3.0,0.1999999999999993,1.9999999999999927,0.0,132660.0,9.802463054187193
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,SGHC,Swet-Ganga Hydropower & Construction Limited ,310.0,312.4,309.0,,309.7,310.0,-0.30000000000001137,,6810.0,2110626.0,19.0,3.3999999999999773,1.0967741935483797,-0.09677419354839076,111085.57894736843,309.9303964757709
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,SGHL,Sanigad Hydro Limited,498.0,534.0,498.0,,520.8,523.4,-2.6000000000000227,,9624.0,5021629.9,472.0,36.0,7.228915662650602,-0.49675200611387527,10639.046398305085,521.7819929343309
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,SGIC,Sanima GIC Insurance Limited,453.0,453.0,450.0,,450.0,453.0,-3.0,,460.0,207139.0,10.0,3.0,0.6622516556291391,-0.6622516556291391,20713.9,450.3021739130435
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,SHEL,Singati Hydro Energy Limited,303.3,309.0,303.3,,309.0,305.9,3.1000000000000227,,1187.0,365094.2,12.0,5.699999999999989,1.8793273986152288,1.013403072899648,30424.516666666666,307.57725358045496
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,SHINE,Shine Resunga Development Bank Ltd.,410.0,410.0,405.0,,408.0,410.0,-2.0,,820.0,333722.0,5.0,5.0,1.2195121951219512,-0.4878048780487805,66744.4,406.9780487804878
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,SHIVM,SHIVAM CEMENTS LTD,640.0,640.0,638.0,,639.3,636.0,3.2999999999999545,,2821.0,1804533.0,18.0,2.0,0.3125,0.5188679245282948,100251.83333333333,639.678482807515
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,SHL,Soaltee Hotel Limited,502.0,504.5,502.0,,504.5,503.0,1.5,,300.0,150850.0,3.0,2.5,0.49800796812749004,0.2982107355864811,50283.333333333336,502.8333333333333
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1430.0,1430.0,1430.0,,1430.0,1474.0,-44.0,,10.0,14300.0,1.0,0.0,0.0,-2.9850746268656714,14300.0,1430.0
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,SHPC,Sanima Mai Hydropower Ltd.,498.0,503.9,498.0,,498.0,498.0,0.0,,1632.0,813173.0,13.0,5.899999999999977,1.1847389558232886,0.0,62551.769230769234,498.26776960784315
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,SICL,Shikhar Insurance Co. Ltd.,612.4,618.4,612.2,,615.0,611.4,3.6000000000000227,,976.0,599633.3,11.0,6.199999999999932,1.0124101894186694,0.5888125613346455,54512.11818181819,614.3783811475411
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,SIFC,Shree Investment Finance Co. Ltd.,504.0,504.0,503.0,,503.0,505.6,-2.6000000000000227,,390.0,196218.0,3.0,1.0,0.1984126984126984,-0.5142405063291184,65406.0,503.12307692307695
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,SIKLES,Sikles Hydropower Limited,553.1,556.2,553.1,,556.2,555.3,0.900000000000091,,66.0,36572.1,4.0,3.1000000000000227,0.5604773097089175,0.16207455429499207,9143.025,554.1227272727273
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,SINDU,Sindhu Bikash Bank Ltd,704.9,704.9,680.0,,690.0,686.0,4.0,,270.0,186280.0,13.0,24.899999999999977,3.5324159455241846,0.5830903790087464,14329.23076923077,689.925925925926
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,SIPD,Shikhar power Development Limited,678.0,680.0,667.0,,675.0,680.0,-5.0,,1180.0,796423.0,49.0,13.0,1.9174041297935103,-0.7352941176470588,16253.530612244898,674.9347457627118
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,267.1,270.0,267.1,,270.0,270.0,0.0,,369.0,99382.8,10.0,2.8999999999999773,1.0857356795207702,0.0,9938.28,269.330081300813
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,SJLIC,SuryaJyoti Life Insurance Company Limited,405.2,410.0,405.2,,408.7,409.0,-0.30000000000001137,,1554.0,635694.8,22.0,4.800000000000011,1.184600197433369,-0.07334963325183652,28895.218181818185,409.0700128700129
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,750.0,753.9,745.0,,752.0,747.1,4.899999999999977,,349.0,260878.0,12.0,8.899999999999977,1.1866666666666636,0.6558693615312511,21739.833333333332,747.5014326647564
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,SKHEL,Suryakunda Hydro Electric Limited,975.0,990.0,960.0,,971.0,971.1,-0.10000000000002274,,720.0,702953.0,18.0,30.0,3.076923076923077,-0.010297600659048783,39052.944444444445,976.3236111111111
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,SKHL,Super Khudi Hydropower Limited,870.2,893.0,870.2,,891.0,892.9,-1.8999999999999773,,497.0,438701.0,33.0,22.799999999999955,2.620087336244536,-0.21278978609026514,13293.969696969696,882.6981891348089
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,794.0,794.0,790.3,,790.4,794.0,-3.6000000000000227,,923.0,731210.6,14.0,3.7000000000000455,0.4659949622166304,-0.4534005037783404,52229.32857142857,792.2108342361863
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,925.0,938.1,925.0,,931.0,949.0,-18.0,,355.0,330661.0,8.0,13.100000000000023,1.4162162162162186,-1.8967334035827188,41332.625,931.4394366197183
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,SLCF,Sanima Large Cap Fund,9.21,9.75,9.21,,9.75,9.33,0.41999999999999993,,2950.0,28438.5,3.0,0.5399999999999991,5.863192182410414,4.5016077170418,9479.5,9.640169491525423
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,720.6,722.0,720.6,,722.0,729.0,-7.0,,46.0,33193.6,3.0,1.3999999999999773,0.19428254232583642,-0.9602194787379973,11064.533333333333,721.6
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1603.3,1603.3,1555.3,,1555.3,1527.0,28.299999999999955,,35.0,54915.5,2.0,48.0,2.9938252354518804,1.8533071381794337,27457.75,1569.0142857142857
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,SMH,Super Mai Hydropower Limited,512.0,516.0,512.0,,512.0,511.9,0.10000000000002274,,2449.0,1259893.0,16.0,4.0,0.78125,0.019535065442473673,78743.3125,514.4520212331564
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,SMHL,Super Madi Hydropower Limited,496.0,496.0,494.0,,494.0,494.0,0.0,,1830.0,904240.0,14.0,2.0,0.4032258064516129,0.0,64588.57142857143,494.120218579235
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,SMJC,Sagarmatha Jalabidhyut Company Limited,450.0,450.0,438.2,,439.0,444.9,-5.899999999999977,,1618.0,713223.7,20.0,11.800000000000011,2.622222222222225,-1.326140705776574,35661.185,440.80574783683556
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,SNLI,Sun Nepal Life Insurance Company Limited,412.0,412.0,410.1,,410.5,412.0,-1.5,,740.0,303887.3,27.0,1.8999999999999773,0.46116504854368384,-0.3640776699029126,11255.085185185184,410.6585135135135
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,SNORL,Snow Rivers Limited,901.1,920.0,901.1,,910.0,914.9,-4.899999999999977,,810.0,736444.0,72.0,18.899999999999977,2.0974364665408918,-0.5355776587605178,10228.388888888889,909.1901234567902
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,SOHL,Solu Hydropower Limited,670.0,700.2,670.0,,695.1,695.0,0.10000000000002274,,93680.0,65361928.2,534.0,30.200000000000045,4.5074626865671705,0.014388489208636364,122400.61460674158,697.7148612297182
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,SONA,Sonapur Minerals And Oil Limited,405.0,406.0,402.3,,405.0,403.1,1.8999999999999773,,800.0,323444.0,34.0,3.6999999999999886,0.9135802469135774,0.47134706028280254,9513.058823529413,404.305
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,SOPL,Sopan Pharmaceuticals Limited,810.0,820.0,805.0,,806.0,814.0,-8.0,,5908.0,4787128.8,169.0,15.0,1.8518518518518516,-0.9828009828009828,28326.20591715976,810.2790792146242
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,SPC,Samling Power Company Limited,414.0,414.0,414.0,,414.0,416.2,-2.1999999999999886,,80.0,33120.0,3.0,0.0,0.0,-0.5285920230658311,11040.0,414.0
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,SPDL,Synergy Power Development Ltd.,360.9,381.0,360.9,,378.0,379.8,-1.8000000000000114,,4401.0,1666102.2,30.0,20.100000000000023,5.5694098088113115,-0.47393364928910253,55536.74,378.573551465576
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,SPHL,Sayapatri Hydropower Limited,517.0,517.0,517.0,,517.0,521.7,-4.7000000000000455,,500.0,258500.0,1.0,0.0,0.0,-0.9009009009009096,258500.0,517.0
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,SPIL,Siddhartha Premier Insurance Limited,677.0,678.0,677.0,,677.5,683.1,-5.600000000000023,,94.0,63687.0,4.0,1.0,0.14771048744460857,-0.8197921241399534,15921.75,677.5212765957447
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,SPL,Shuvam Power Limited,630.0,633.0,630.0,,633.0,636.1,-3.1000000000000227,,20.0,12630.0,2.0,3.0,0.4761904761904762,-0.487344757113665,6315.0,631.5
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,SRLI,Sanima Reliance Life Insurance Limited,368.0,370.0,366.3,,368.1,370.0,-1.8999999999999773,,985.0,362423.9,23.0,3.6999999999999886,1.0054347826086927,-0.5135135135135074,15757.560869565219,367.94304568527923
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,SSHL,Shiva Shree Hydropower Ltd,200.0,203.7,200.0,,200.3,201.7,-1.3999999999999773,,6730.0,1353783.2,35.0,3.6999999999999886,1.8499999999999943,-0.6941001487357349,38679.52,201.15649331352154
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,1980.0,1980.0,1980.0,,1980.0,1999.0,-19.0,,10.0,19800.0,1.0,0.0,0.0,-0.9504752376188095,19800.0,1980.0
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,701.0,701.0,662.0,,662.0,670.0,-8.0,,100.0,66950.0,3.0,39.0,5.563480741797433,-1.1940298507462688,22316.666666666668,669.5
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,606.0,606.0,605.2,,605.2,612.0,-6.7999999999999545,,151.0,91465.2,2.0,0.7999999999999545,0.1320132013201245,-1.1111111111111036,45732.6,605.7298013245033
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,SYPNL,SY Panel Nepal Limited,1322.0,1322.0,1313.1,,1315.6,1321.0,-5.400000000000091,,1690.0,2225123.5,47.0,8.900000000000091,0.6732223903177073,-0.40878122634368586,47343.05319148936,1316.6411242603551
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,TAMOR,Sanima Middle Tamor Hydropower Limited,451.1,455.5,451.1,,454.0,449.2,4.800000000000011,,15672.0,7121164.4,63.0,4.399999999999977,0.9753934825980884,1.0685663401602876,113034.35555555556,454.38772332822873
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,TPC,Terhathum Power Company Limited,368.0,368.0,361.0,,361.0,361.3,-0.30000000000001137,,1953.0,705850.5,14.0,7.0,1.9021739130434785,-0.08303349017437348,50417.892857142855,361.4185867895545
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,550.0,556.0,545.6,,547.0,556.8,-9.799999999999955,,2750.0,1518786.0,167.0,10.399999999999977,1.8909090909090869,-1.7600574712643597,9094.526946107784,552.2858181818182
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,TRH,Taragaon Regency Hotel Limited,799.0,799.9,799.0,,799.0,795.1,3.8999999999999773,,160.0,127885.0,5.0,0.8999999999999773,0.11264080100124871,0.4905043390768428,25577.0,799.28125
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,TSHL,Three Star Hydropower Limited,362.0,362.0,362.0,,362.0,361.7,0.30000000000001137,,10.0,3620.0,1.0,0.0,0.0,0.08294166436273469,3620.0,362.0
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,TTL,Trade Tower Limited,715.0,727.9,715.0,,715.4,720.0,-4.600000000000023,,529.0,379407.5,36.0,12.899999999999977,1.804195804195801,-0.6388888888888921,10539.097222222223,717.2164461247637
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,TVCL,Trishuli Jal Vidhyut Company Limited ,475.1,475.1,475.1,,475.1,480.0,-4.899999999999977,,1000.0,475100.0,1.0,0.0,0.0,-1.0208333333333286,475100.0,475.1
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,UAIL,United Ajod Insurance Limited,430.3,432.1,430.3,,431.6,434.0,-2.3999999999999773,,1821.0,785924.8,9.0,1.8000000000000114,0.41831280501975626,-0.552995391705064,87324.97777777778,431.5896760021966
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,UHEWA,Upper Hewakhola Hydropower Company Limited,661.0,661.0,620.1,,623.0,629.9,-6.899999999999977,,10234.0,6473680.7,133.0,40.89999999999998,6.187594553706502,-1.095411970153989,48674.29097744361,632.566025014657
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2625.0,2703.0,2625.0,,2703.0,2744.2,-41.19999999999982,,31.0,82155.0,3.0,78.0,2.9714285714285715,-1.5013482982289856,27385.0,2650.1612903225805
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,ULHC,Upper Lohore Khola Hydropower Company Limited,425.0,425.0,371.2,,371.3,436.6,-65.30000000000001,,20335.0,7560514.8,163.0,53.80000000000001,12.658823529411766,-14.95648190563445,46383.526380368094,371.7981214654536
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,UMHL,United Modi Hydropower Ltd.,560.0,587.0,560.0,,575.3,578.8,-3.5,,11096.0,6338352.6,23.0,27.0,4.821428571428572,-0.6046993780234969,275580.5478260869,571.2286049026676
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,UMRH,United IDI Mardi RB Hydropower Limited.,528.1,528.1,528.0,,528.0,533.6,-5.600000000000023,,150.0,79210.0,2.0,0.10000000000002274,0.018935807612198964,-1.0494752623688197,39605.0,528.0666666666667
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,UNHPL,Union Hydropower Limited,368.0,382.0,368.0,,377.2,375.0,2.1999999999999886,,10901.0,4090867.0,40.0,14.0,3.804347826086957,0.5866666666666637,102271.675,375.2744702320888
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,UPCL,UNIVERSAL POWER COMPANY LTD,354.8,354.9,349.1,,352.0,349.0,3.0,,2597.0,909501.0,15.0,5.7999999999999545,1.6347237880495926,0.8595988538681949,60633.4,350.2121678860223
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,UPPER,Upper Tamakoshi Hydropower Ltd,192.0,193.0,190.1,,192.1,192.0,0.09999999999999432,,10328.0,1982671.2,54.0,2.9000000000000057,1.5104166666666696,0.05208333333333037,36716.13333333333,191.97048799380326
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,USHEC,Upper Solu Hydro Electric Company Limited,497.1,498.0,497.1,,497.2,497.9,-0.6999999999999886,,71.0,35337.4,4.0,0.8999999999999773,0.18105009052504067,-0.1405904800160652,8834.35,497.7098591549296
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,USHL,Upper Syange Hydropower Limited,509.0,539.0,509.0,,535.0,535.0,0.0,,53.0,28015.0,6.0,30.0,5.893909626719057,0.0,4669.166666666667,528.5849056603773
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1105.0,1110.0,1105.0,,1108.0,1120.0,-12.0,,99.0,109662.0,5.0,5.0,0.4524886877828055,-1.0714285714285714,21932.4,1107.6969696969697
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,650.1,656.5,650.1,,656.3,663.0,-6.7000000000000455,,190.0,124565.0,11.0,6.399999999999977,0.9844639286263616,-1.0105580693816056,11324.09090909091,655.6052631578947
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,VLUCL,Vision Lumbini Urja Company Limited ,411.0,412.0,411.0,,412.0,411.2,0.8000000000000114,,40.0,16470.0,4.0,1.0,0.24330900243309003,0.19455252918288216,4117.5,411.75
+2026-08-12T06:15:30+00:00,2026-08-12T12:00:30+05:45,2026-08-12,12:00:30,1786515330,2,6,12,nepse_official,OPEN,2026-08-12,YMHL,Yambaling Hydropower Limited,612.0,629.9,612.0,,626.3,625.0,1.2999999999999545,,3572.0,2239791.0,143.0,17.899999999999977,2.924836601307186,0.20799999999999275,15662.874125874127,627.0411534154536
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,927.9,927.9,927.9,,927.9,927.9,0.0,,15.0,13863.8,3.0,0.0,0.0,0.0,4621.266666666666,924.2533333333333
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,ADBL,Agricultural Development Bank Limited,301.0,304.8,301.0,,302.1,302.5,-0.39999999999997726,,6388.0,1937286.0,45.0,3.8000000000000114,1.2624584717608012,-0.13223140495867017,43050.8,303.2695679398873
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,AHL,Asian Hydropower Limited,410.0,419.5,408.0,,412.0,417.0,-5.0,,240.0,98565.0,12.0,11.5,2.804878048780488,-1.1990407673860912,8213.75,410.6875
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,AHPC,Arun Valley Hydropower Development Co. Ltd.,267.0,267.0,263.6,,264.0,264.2,-0.19999999999998863,,14960.0,3952966.1,40.0,3.3999999999999773,1.273408239700366,-0.075700227100677,98824.1525,264.23570187165774
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,350.0,368.8,350.0,,364.0,365.0,-1.0,,26350.0,9584017.8,97.0,18.80000000000001,5.3714285714285745,-0.273972602739726,98804.30721649485,363.71984060721064
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,AKPL,Arun Kabeli Power Ltd.,255.0,255.9,253.8,,253.8,254.3,-0.5,,5000.0,1272582.2,34.0,2.0999999999999943,0.8235294117647037,-0.19661816751867872,37428.888235294115,254.51644
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1070.0,1141.0,1070.0,,1110.0,1113.9,-3.900000000000091,,953.0,1051134.8,22.0,71.0,6.635514018691589,-0.3501211957985538,47778.854545454546,1102.9746065057714
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,ALICL,Asian Life Insurance Co. Limited,428.7,428.7,416.1,,420.0,420.0,0.0,,1989.0,829355.7,18.0,12.599999999999966,2.9391182645206357,0.0,46075.316666666666,416.9711915535445
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5200.0,5755.9,5200.0,,5301.0,5438.0,-137.0,,1861.0,10082923.4,38.0,555.8999999999996,10.690384615384609,-2.5193085693269586,265340.0894736842,5418.013648576035
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,APHL,Appolo Hydropower Limited,830.0,830.0,821.0,,822.0,830.0,-8.0,,1980.0,1630264.1,79.0,9.0,1.0843373493975903,-0.9638554216867471,20636.254430379748,823.3657070707071
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,API,Api Power Company Ltd.,339.8,339.8,330.0,,331.8,332.0,-0.19999999999998863,,38220.0,12652273.1,105.0,9.800000000000011,2.8840494408475603,-0.060240963855418266,120497.83904761904,331.0380193615908
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1043.0,1047.1,1043.0,,1046.1,1043.0,3.099999999999909,,160.0,167421.8,10.0,4.099999999999909,0.39309683604984746,0.2972195589645167,16742.18,1046.38625
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,BANDIPUR,Bandipur Cablecar and Tourism Limited,700.0,700.0,680.0,,688.0,686.1,1.8999999999999773,,1408.0,968905.6,62.0,20.0,2.857142857142857,0.2769275615799413,15627.509677419355,688.1431818181818
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,BARUN,Barun Hydropower Co. Ltd.,319.1,323.9,318.1,,318.1,319.1,-1.0,,4127.0,1316799.7,27.0,5.7999999999999545,1.8176120338451753,-0.31338138514572234,48770.359259259254,319.0694693481948
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,BBC,Bishal Bazar Company Limited,4181.0,4250.0,4181.0,,4250.0,4209.9,40.100000000000364,,120.0,506510.0,9.0,69.0,1.6503228892609423,0.9525166868571787,56278.88888888889,4220.916666666667
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,BEDC,Bhugol Energy Development Company Limited,323.0,325.0,315.5,,317.0,318.0,-1.0,,4007.0,1268407.0,34.0,9.5,2.941176470588235,-0.3144654088050315,37306.08823529412,316.54779136511104
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,BFC,Best Finance Company Ltd.,499.0,501.0,495.0,,496.0,492.0,4.0,,3161.0,1578937.0,21.0,6.0,1.2024048096192386,0.8130081300813009,75187.47619047618,499.50553622271434
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,BGWT,Bhagawati Hydropower Development Company Limited,545.0,545.0,535.0,,540.0,545.0,-5.0,,51.0,27445.0,5.0,10.0,1.834862385321101,-0.9174311926605505,5489.0,538.1372549019608
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,BHCL,Bikash Hydropower Company Limited,466.0,498.0,466.0,,490.1,490.0,0.10000000000002274,,4080.0,2014488.0,59.0,32.0,6.866952789699571,0.020408163265310763,34143.86440677966,493.7470588235294
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,BHDC,Bindhyabasini Hydropower Development Company Limited,433.0,433.0,425.4,,428.9,428.1,0.7999999999999545,,163.0,69518.4,6.0,7.600000000000023,1.7551963048498895,0.18687222611538296,11586.4,426.4932515337423
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,BHL,Balephi Hydropower Limited,208.0,210.0,207.0,,209.0,208.0,1.0,,4270.0,892457.0,41.0,3.0,1.4423076923076923,0.4807692307692308,21767.243902439026,209.00632318501172
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,BHPL,Barahi Hydropower Public Limited,499.0,499.0,486.0,,486.0,499.0,-13.0,,1090.0,532177.0,10.0,13.0,2.6052104208416833,-2.6052104208416833,53217.7,488.23577981651374
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,BJHL,Bhujung Hydropower Limited,681.0,692.0,678.1,,680.6,681.0,-0.39999999999997726,,3403.0,2317026.9,35.0,13.899999999999977,2.041116005873712,-0.058737151248161125,66200.76857142856,680.8777255362915
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,290.0,290.0,282.1,,283.0,284.5,-1.5,,3458.0,979993.8,22.0,7.899999999999977,2.724137931034475,-0.5272407732864675,44545.17272727273,283.399016772701
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,BPCL,Butwal Power Company Limited,653.0,706.4,647.0,,656.9,647.0,9.899999999999977,,9329.0,6134224.3,53.0,59.39999999999998,9.096477794793259,1.5301391035548653,115740.08113207547,657.5436059599099
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,BUNGAL,Bungal Hydro Limited,591.0,599.9,589.2,,590.0,591.0,-1.0,,2848.0,1683962.3,36.0,10.699999999999932,1.8104906937394132,-0.1692047377326565,46776.73055555556,591.2788974719101
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,C30MF,Citizens Super 30 Mutual Fund,10.0,10.0,10.0,,10.0,9.97,0.02999999999999936,,120.0,1200.0,1.0,0.0,0.0,0.3009027081243667,1200.0,10.0
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,928.2,936.0,928.1,,930.1,930.0,0.10000000000002274,,2715.0,2531134.9,37.0,7.899999999999977,0.8511096746390839,0.010752688172045456,68409.05135135134,932.2780478821362
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,CFCL,Central Finance Co. Ltd.,625.1,697.0,625.1,,652.1,658.0,-5.899999999999977,,91589.0,60189027.8,268.0,71.89999999999998,11.502159654455284,-0.8966565349544039,224585.92462686566,657.1643734509603
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,CGH,Chandragiri Hills Limited,775.0,780.0,775.0,,775.1,776.3,-1.1999999999999318,,503.0,389966.9,6.0,5.0,0.6451612903225806,-0.15457941517453716,64994.48333333334,775.2821073558648
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,CHCL,Chilime Hydropower Company Limited,482.1,486.5,480.0,,482.0,482.0,0.0,,1031.0,497031.7,26.0,6.5,1.3482679941920763,0.0,19116.60384615385,482.08700290979635
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,CHDC,CEDB Holdings Limited,2180.0,2220.1,2175.0,,2220.1,2176.0,44.09999999999991,,2998.0,6580208.4,59.0,45.09999999999991,2.068807339449537,2.0266544117647016,111528.95593220339,2194.866044029353
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,CHL,Chhyangdi Hydropower Ltd.,260.0,267.8,260.0,,264.0,267.3,-3.3000000000000114,,3684.0,975030.0,16.0,7.800000000000011,3.0000000000000044,-1.2345679012345723,60939.375,264.6661237785016
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,CIT,Citizen Investment Trust,1709.9,1709.9,1700.1,,1701.0,1703.0,-2.0,,588.0,1000900.8,24.0,9.800000000000182,0.5731329317504054,-0.11743981209630064,41704.200000000004,1702.2122448979592
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,CITY,City Hotel Limited,366.1,374.9,366.1,,369.0,370.5,-1.5,,16767.0,6189014.2,79.0,8.799999999999955,2.4037148320130983,-0.4048582995951417,78341.95189873417,369.1187570823642
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,CKHL,Chirkhwa Hydropower Limited ,582.0,582.0,571.0,,580.0,599.0,-19.0,,31.0,17901.0,3.0,11.0,1.8900343642611683,-3.1719532554257093,5967.0,577.4516129032259
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,CLI,Citizen Life Insurance Company Limited,437.2,437.2,432.0,,434.0,437.2,-3.1999999999999886,,7761.0,3374936.1,83.0,5.199999999999989,1.189387008234215,-0.7319304666056698,40661.88072289157,434.858407421724
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,CORBL,Corporate Development Bank Limited,1174.0,1174.0,1110.0,,1126.9,1140.0,-13.099999999999909,,10068.0,11284790.1,176.0,64.0,5.45144804088586,-1.1491228070175359,64118.125568181815,1120.8571811680572
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,CREST,Crest Micro Life Insurance Limited,1247.4,1247.4,1170.0,,1173.0,1188.0,-15.0,,1745.0,2046502.5,47.0,77.40000000000009,6.204906204906211,-1.2626262626262625,43542.60638297872,1172.7808022922636
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,CSY,Citizens Santulit Yojana,8.87,9.35,8.85,,9.35,8.87,0.4800000000000004,,2700.0,24143.0,18.0,0.5,5.636978579481398,5.411499436302147,1341.2777777777778,8.941851851851851
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1265.1,1266.0,1241.0,,1241.0,1265.0,-24.0,,1271.0,1582600.0,14.0,25.0,1.9761283692988698,-1.8972332015810278,113042.85714285714,1245.1612903225807
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,CZBIL,Citizens Bank International Limited,203.0,205.9,201.3,,204.0,202.8,1.1999999999999886,,13999.0,2852428.3,41.0,4.599999999999994,2.266009852216746,0.5917159763313553,69571.42195121951,203.75943281662975
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,850.0,850.0,840.0,,848.9,840.0,8.899999999999977,,4461.0,3773225.5,58.0,10.0,1.1764705882352942,1.0595238095238066,65055.612068965514,845.8250392288725
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,DHEL,Daramkhola Hydro Energy Limited,610.0,615.0,605.0,,605.0,615.0,-10.0,,1970.0,1195455.1,53.0,10.0,1.639344262295082,-1.6260162601626018,22555.756603773585,606.83
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,DHPL,Dibyashwori Hydropower Ltd.,282.1,283.0,282.0,,282.1,290.0,-7.899999999999977,,758.0,213837.0,7.0,1.0,0.35448422545196734,-2.724137931034475,30548.14285714286,282.10686015831135
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1145.1,1214.0,1145.1,,1155.1,1160.0,-4.900000000000091,,144.0,169062.0,13.0,68.90000000000009,6.016941751812077,-0.4224137931034561,13004.76923076923,1174.0416666666667
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,DOLTI,Dolti Power Company Limited,321.0,321.0,318.0,,319.9,319.0,0.8999999999999773,,1203.0,384713.9,22.0,3.0,0.9345794392523363,0.28213166144199914,17486.995454545457,319.7954280964256
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,DORDI,Dordi Khola Jal Bidyut Company Limited,247.0,253.7,247.0,,250.5,251.0,-0.5,,2630.0,662472.0,26.0,6.699999999999989,2.7125506072874446,-0.199203187250996,25479.69230769231,251.89049429657794
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,EBL,Everest Bank Limited,715.0,729.9,715.0,,723.0,715.0,8.0,,5376.0,3885665.0,33.0,14.899999999999977,2.0839160839160806,1.118881118881119,117747.42424242424,722.7799479166666
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,ECL,Everest Colour Limited,1530.0,1530.0,1485.3,,1495.0,1529.9,-34.90000000000009,,11600.0,17465305.2,617.0,44.700000000000045,2.9215686274509833,-2.281194849336564,28306.81555915721,1505.6297586206897
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,EDBL,Excel Development Bank Ltd.,587.9,587.9,580.0,,581.0,587.9,-6.899999999999977,,515.0,298829.0,5.0,7.899999999999977,1.3437659465895524,-1.1736689913250515,59765.8,580.2504854368932
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,EHPL,Eastern Hydropower Limited,345.5,345.5,337.0,,337.0,336.2,0.8000000000000114,,1985.0,673295.0,13.0,8.5,2.460202604920405,0.237953599048189,51791.92307692308,339.19143576826195
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,ENL,Emerging Nepal Limited,800.0,800.0,782.1,,782.1,803.0,-20.899999999999977,,102.0,79986.2,4.0,17.899999999999977,2.237499999999997,-2.6027397260273943,19996.55,784.178431372549
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,790.0,912.0,790.0,,800.0,810.7,-10.700000000000045,,15628.0,12718057.4,89.0,122.0,15.443037974683543,-1.3198470457629266,142899.52134831462,813.7994241105708
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,930.0,935.0,930.0,,935.0,930.0,5.0,,110.0,102729.0,4.0,5.0,0.5376344086021506,0.5376344086021506,25682.25,933.9
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,GBBL,Garima Bikas Bank Limited,420.0,420.9,419.1,,419.1,419.0,0.10000000000002274,,4444.0,1864713.5,24.0,1.7999999999999545,0.4285714285714177,0.023866348448692776,77696.39583333333,419.60249774977495
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,GBIME,Global IME Bank Limited,238.2,252.9,238.2,,250.0,250.7,-0.6999999999999886,,85943.0,21678206.1,159.0,14.700000000000017,6.171284634760712,-0.2792181890705978,136340.91886792454,252.23934584550227
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,GBIMESY2,Global IME Sammunat Yojana -2,9.06,9.11,9.06,,9.11,9.1,0.009999999999999787,,200.0,1817.0,2.0,0.049999999999998934,0.5518763796909375,0.10989010989010754,908.5,9.085
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,729.3,729.3,729.3,,729.3,732.2,-2.900000000000091,,15.0,10939.5,1.0,0.0,0.0,-0.39606664845671824,10939.5,729.3
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,GCIL,Ghorahi Cement Industry Limited,346.0,348.0,340.0,,342.3,347.1,-4.800000000000011,,3310.0,1135950.4,62.0,8.0,2.312138728323699,-1.3828867761452064,18321.78064516129,343.18743202416914
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,GFCL,Goodwill Finance Limited,603.0,605.0,600.0,,600.0,602.0,-2.0,,865.0,522150.0,7.0,5.0,0.8291873963515755,-0.33222591362126247,74592.85714285714,603.6416184971098
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,GHL,Ghalemdi Hydro Limited,230.0,234.0,228.3,,231.0,230.0,1.0,,8533.0,1965281.7,31.0,5.699999999999989,2.4782608695652124,0.43478260869565216,63396.18387096774,230.3154459158561
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,GIBF1,Global IME Balanced Fund-1,10.68,10.68,10.68,,10.68,10.9,-0.22000000000000064,,100.0,1068.0,1.0,0.0,0.0,-2.0183486238532167,1068.0,10.68
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1051.8,1051.8,1051.8,,1051.8,1070.4,-18.600000000000136,,18.0,18932.4,1.0,0.0,0.0,-1.7376681614349903,18932.4,1051.8000000000002
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1740.0,1792.9,1740.0,,1792.9,1770.0,22.90000000000009,,89.0,158621.0,4.0,52.90000000000009,3.0402298850574763,1.2937853107344683,39655.25,1782.258426966292
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,GLH,GreenLife Hydropower Limited,258.0,260.0,257.4,,259.6,258.2,1.400000000000034,,2117.0,548080.5,27.0,2.6000000000000227,1.007751937984505,0.5422153369481155,20299.277777777777,258.8948984411904
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1115.0,1160.0,1115.0,,1160.0,1133.0,27.0,,24.0,27210.0,2.0,45.0,4.0358744394618835,2.383053839364519,13605.0,1133.75
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,452.0,460.0,452.0,,454.0,457.0,-3.0,,1050.0,482677.0,7.0,8.0,1.7699115044247788,-0.6564551422319475,68953.85714285714,459.692380952381
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,GMLI,Guardian Micro Life Insurance Limited ,1105.0,1140.0,1075.0,,1100.1,1103.0,-2.900000000000091,,535.0,590798.5,20.0,65.0,5.88235294117647,-0.2629193109700898,29539.925,1104.296261682243
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,GRDBL,Green Development Bank Ltd.,1031.2,1052.0,1031.2,,1045.0,1050.9,-5.900000000000091,,174.0,182332.0,5.0,20.799999999999955,2.0170674941815316,-0.5614235417261481,36466.4,1047.8850574712644
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,GSY,Garima Samriddhi Yojana,9.7,9.75,9.46,,9.46,9.5,-0.03999999999999915,,700.0,6761.0,5.0,0.28999999999999915,2.989690721649476,-0.4210526315789384,1352.2,9.65857142857143
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,GUFL,Gurkhas Finance Ltd.,575.0,585.0,572.2,,574.0,573.0,1.0,,3744.0,2161732.0,19.0,12.799999999999955,2.226086956521731,0.17452006980802792,113775.36842105263,577.3856837606837
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,GVL,Green Ventures Limited,475.3,481.0,475.3,,479.0,480.5,-1.5,,1279.0,612788.5,25.0,5.699999999999989,1.1992425836313882,-0.31217481789802287,24511.54,479.1153244722439
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,GWFD83,12 % Goodwill Finance Limited Debenture 2083,1085.0,1085.0,1085.0,,1085.0,1085.0,0.0,,1.0,1139.2,1.0,0.0,0.0,0.0,1139.2,1139.2
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,H8020,Himalayan 80-20,11.72,11.8,11.72,,11.8,11.67,0.13000000000000078,,200.0,2352.0,2.0,0.08000000000000007,0.6825938566552906,1.1139674378748996,1176.0,11.76
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,HATHY,Hathway Investment Nepal Limited,681.0,695.0,680.0,,680.0,680.0,0.0,,534.0,363598.0,15.0,15.0,2.2026431718061676,0.0,24239.866666666665,680.8951310861423
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,HBL,Himalayan Bank Limited,194.0,201.0,194.0,,194.2,194.0,0.19999999999998863,,84786.0,16952718.9,183.0,7.0,3.608247422680412,0.10309278350514879,92637.80819672131,199.94714811407542
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,HDHPC,Himal Dolakha Hydropower Company Limited,197.6,210.9,197.6,,208.5,207.9,0.5999999999999943,,9193.0,1921932.4,50.0,13.300000000000011,6.730769230769237,0.28860028860028586,38438.648,209.0647666702926
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,HDL,Himalayan Distillery Limited,1120.0,1185.0,1120.0,,1168.0,1162.0,6.0,,2760.0,3228144.9,36.0,65.0,5.803571428571429,0.5163511187607573,89670.69166666667,1169.6177173913043
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,HEI,Himalayan Everest Insurance Limited,525.0,540.0,525.0,,540.0,534.7,5.2999999999999545,,110.0,57900.0,2.0,15.0,2.857142857142857,0.99121002431269,28950.0,526.3636363636364
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,HFIN,Hotel Forest Inn Limited,676.0,688.0,676.0,,676.3,679.5,-3.2000000000000455,,3632.0,2463185.5,100.0,12.0,1.7751479289940828,-0.47093451066961667,24631.855,678.1898403083701
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,HHL,Himalayan Hydropower Limited,330.0,339.7,330.0,,334.0,332.1,1.8999999999999773,,3011.0,999651.9,25.0,9.699999999999989,2.939393939393936,0.572116832279427,39986.076,331.9999667884424
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,HIDCL,Hydorelectricity Investment and Development Company Ltd,251.8,254.8,251.8,,252.0,252.5,-0.5,,7614.0,1922929.0,34.0,3.0,1.1914217633042097,-0.19801980198019803,56556.73529411765,252.55174678224324
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,188.1,188.9,186.1,,188.0,187.9,0.09999999999999432,,3371.0,633244.4,18.0,2.8000000000000114,1.4885699096225473,0.053219797764765465,35180.24444444445,187.8506081281519
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,HIMSTAR,Him Star Urja Company Limited,724.9,734.7,707.1,,707.7,718.9,-11.199999999999932,,2542.0,1824772.8,21.0,27.600000000000023,3.8074217133397745,-1.5579357351509155,86893.94285714286,717.8492525570417
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,863.0,863.0,861.4,,861.4,884.9,-23.5,,321.0,276861.2,5.0,1.6000000000000227,0.1853997682502923,-2.6556673070403436,55372.240000000005,862.4959501557632
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,HLI,Himalayan Life Insurance Limited,318.0,319.0,317.0,,317.0,318.0,-1.0,,721.0,229021.4,43.0,2.0,0.628930817610063,-0.3144654088050315,5326.079069767442,317.64410540915395
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,HLICF,HLI Large Cap Fund,8.5,8.75,8.5,,8.75,8.5,0.25,,300.0,2575.0,3.0,0.25,2.941176470588235,2.941176470588235,858.3333333333334,8.583333333333334
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,HPPL,Himalayan Power Partner Ltd.,373.0,395.0,373.0,,382.2,385.4,-3.1999999999999886,,40768.0,15666412.5,62.0,22.0,5.898123324396782,-0.8303061754021768,252684.07258064515,384.28209625196234
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,HRL,Himalayan Reinsurance Limited,596.3,596.3,575.0,,582.0,579.0,3.0,,7308.0,4253259.9,132.0,21.299999999999955,3.572027502934757,0.5181347150259068,32221.665909090912,582.0005336617406
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,HURJA,Himalaya Urja Bikas Company Limited,237.0,240.8,237.0,,237.0,238.0,-1.0,,7260.0,1724885.4,39.0,3.8000000000000114,1.6033755274261652,-0.42016806722689076,44227.830769230764,237.58752066115701
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,ICFC,ICFC Finance Limited,598.0,613.7,598.0,,600.0,597.0,3.0,,492.0,298063.0,9.0,15.700000000000045,2.6254180602006767,0.5025125628140703,33118.11111111111,605.819105691057
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,ICFCD83,12% ICFC Finance Limited Debenture 2083,1234.1,1234.1,1234.1,,1234.1,1234.1,0.0,,3.0,3484.7,3.0,0.0,0.0,0.0,1161.5666666666666,1161.5666666666666
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,ICFCD88,9% ICFC Finance Limited Debenture 2088,1115.0,1130.0,1115.0,,1130.0,1134.9,-4.900000000000091,,75.0,84125.0,3.0,15.0,1.345291479820628,-0.43175610185920266,28041.666666666668,1121.6666666666667
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,ICFCD89,8% ICFC Finance Limited Debenture 2089,1077.1,1077.1,1077.1,,1077.1,1064.2,12.899999999999864,,25.0,26927.5,1.0,0.0,0.0,1.2121781619996113,26927.5,1077.1
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,IGI,IGI Prudential insurance Limited,428.0,431.5,428.0,,431.5,427.2,4.300000000000011,,291.0,125383.0,5.0,3.5,0.8177570093457943,1.0065543071161076,25076.6,430.86941580756013
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,IHL,Ingwa Hydropower Limited,337.0,342.0,337.0,,341.9,340.4,1.5,,820.0,279421.0,10.0,5.0,1.483679525222552,0.4406580493537015,27942.1,340.7573170731707
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,885.0,885.0,885.0,,885.0,878.0,7.0,,10.0,8850.0,1.0,0.0,0.0,0.7972665148063782,8850.0,885.0
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,ILI,IME Life Insurance Company Limited,407.0,411.0,407.0,,409.1,410.0,-0.8999999999999773,,972.0,397928.0,62.0,4.0,0.9828009828009828,-0.2195121951219457,6418.193548387097,409.3909465020576
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,JBBL,Jyoti Bikas Bank Limited,338.0,339.0,335.1,,335.4,337.2,-1.8000000000000114,,12982.0,4373495.9,29.0,3.8999999999999773,1.153846153846147,-0.533807829181498,150810.20344827586,336.8892235402866
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,JBLB,Jeevan Bikas Laghubitta  Bittya Sanstha Ltd,1250.0,1250.1,1248.0,,1250.1,1255.2,-5.100000000000136,,159.0,198667.2,8.0,2.099999999999909,0.1679999999999927,-0.4063097514340453,24833.4,1249.479245283019
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,JFL,Janaki Finance Company Limited,385.0,385.0,379.0,,380.5,386.9,-6.399999999999977,,3513.0,1336746.2,25.0,6.0,1.5584415584415585,-1.6541742052209814,53469.848,380.51414745231995
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,JHAPA,Jhapa Energy Limited,1040.4,1100.0,1040.4,,1098.0,1095.1,2.900000000000091,,286.0,313524.5,11.0,59.59999999999991,5.728565936178383,0.26481599853895454,28502.227272727272,1096.2395104895104
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,JOSHI,Joshi Hydropower Development Company Ltd,284.4,284.4,280.0,,281.5,283.0,-1.5,,2965.0,837199.5,21.0,4.399999999999977,1.5471167369901468,-0.5300353356890459,39866.642857142855,282.3607082630691
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,KAHL,Kalanga Hydro Limited,539.0,550.0,539.0,,545.0,542.0,3.0,,13306.0,7262205.0,481.0,11.0,2.0408163265306123,0.5535055350553505,15098.139293139293,545.7842326769878
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,KBL,Kumari Bank Limited,226.8,226.8,217.0,,219.7,216.0,3.6999999999999886,,252704.0,55531795.6,444.0,9.800000000000011,4.320987654320993,1.712962962962958,125071.61171171171,219.75036247942256
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,KBLD89,11% KBL Debenture 2089,1274.0,1274.0,1274.0,,1274.0,1313.2,-39.200000000000045,,1000.0,1274000.0,1.0,0.0,0.0,-2.985074626865675,1274000.0,1274.0
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,KBSH,Kutheli Bukhari Small Hydropower Limited,950.0,1039.0,950.0,,962.0,980.0,-18.0,,7567.0,7322130.9,56.0,89.0,9.368421052631579,-1.8367346938775513,130752.33750000001,967.6398704902869
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,KDBY,Kumari Dhanabriddhi Yojana,10.83,11.0,10.83,,10.95,10.88,0.06999999999999851,,2600.0,28374.0,11.0,0.16999999999999993,1.5697137580794083,0.6433823529411627,2579.4545454545455,10.913076923076924
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,KDL,Kalinchowk Darshan Limited,770.0,779.1,769.0,,779.1,768.0,11.100000000000023,,90.0,69341.0,6.0,10.100000000000023,1.3116883116883147,1.445312500000003,11556.833333333334,770.4555555555555
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,KEF,Kumari Equity Fund,10.59,10.75,10.52,,10.73,10.74,-0.009999999999999787,,28534.0,304408.38,15.0,0.23000000000000043,2.1718602455146407,-0.09310986964618051,20293.892,10.668268732038971
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,KHPL,Kalinchock Hydropower Limited,823.7,823.7,805.1,,808.1,805.3,2.800000000000068,,923.0,746581.8,48.0,18.600000000000023,2.258103678523737,0.3476965106171698,15553.7875,808.864355362947
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,KKHC,Khanikhola Hydropower Co. Ltd.,316.0,324.0,315.1,,320.0,317.5,2.5,,95286.0,30566222.1,255.0,8.899999999999977,2.8164556962025245,0.7874015748031495,119867.53764705882,320.7839777092123
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,800.0,808.0,800.0,,808.0,800.0,8.0,,124.0,98952.0,7.0,8.0,1.0,1.0,14136.0,798.0
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,KPCL,Kalika power Company Ltd,461.0,474.8,461.0,,466.0,466.6,-0.6000000000000227,,346.0,161154.0,9.0,13.800000000000011,2.9934924078091134,-0.12858979854265382,17906.0,465.7630057803468
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,KSBBL,Kamana Sewa Bikas Bank Limited,468.0,475.0,466.6,,475.0,470.8,4.199999999999989,,11814.0,5580884.8,36.0,8.399999999999977,1.7948717948717898,0.8920985556499551,155024.57777777777,472.3958693076011
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,KSY,Kumari Sabal Yojana,9.6,9.6,9.57,,9.57,9.33,0.2400000000000002,,1300.0,12474.0,5.0,0.02999999999999936,0.31249999999999334,2.572347266881031,2494.8,9.595384615384615
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,LBBL,Lumbini Bikas Bank Ltd.,485.0,485.2,484.0,,484.0,484.0,0.0,,2494.0,1208852.0,15.0,1.1999999999999886,0.24742268041236878,0.0,80590.13333333333,484.7040898155573
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,LEC,Liberty Energy Company Limited,218.0,222.0,218.0,,220.5,219.0,1.5,,10484.0,2306210.8,41.0,4.0,1.834862385321101,0.684931506849315,56249.04390243902,219.9743227775658
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,LICN,Life Insurance Corporation (Nepal) Limited,779.9,780.0,770.0,,779.0,770.0,9.0,,483.0,376362.0,7.0,10.0,1.2822156686754713,1.1688311688311688,53766.0,779.2173913043479
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,908.0,935.0,907.0,,907.0,884.0,23.0,,184.0,168892.0,8.0,28.0,3.0837004405286343,2.6018099547511313,21111.5,917.8913043478261
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,LSH12,LS Horizon 12,9.1,9.1,8.9,,8.91,9.11,-0.1999999999999993,,11000.0,99199.0,15.0,0.1999999999999993,2.19780219780219,-2.1953896816684884,6613.266666666666,9.018090909090908
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,LSL,Laxmi Sunrise Bank Limited,221.1,223.0,220.0,,221.5,221.0,0.5,,27539.0,6103090.8,37.0,3.0,1.3568521031207599,0.22624434389140274,164948.4,221.61628236319402
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,MABEL,Mabilung Energy Limited,592.1,600.0,592.1,,596.0,597.0,-1.0,,520.0,311406.0,13.0,7.899999999999977,1.3342340820807257,-0.16750418760469013,23954.30769230769,598.8576923076923
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,MAKAR,Makar Jitumaya Suri Hydropower Limited,420.1,420.1,418.9,,420.0,419.5,0.5,,5373.0,2253629.6,23.0,1.2000000000000455,0.2856462746965116,0.11918951132300357,97983.89565217392,419.43599478875865
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,MANDU,Mandu Hydropower Limited,796.0,796.1,796.0,,796.1,802.0,-5.899999999999977,,30.0,23881.0,3.0,0.10000000000002274,0.012562814070354615,-0.7356608478802964,7960.333333333333,796.0333333333333
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,815.0,815.0,802.1,,803.0,808.0,-5.0,,143.0,115311.5,4.0,12.899999999999977,1.5828220858895676,-0.6188118811881188,28827.875,806.3741258741259
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,261.0,269.0,261.0,,266.5,266.6,-0.10000000000002274,,1076.0,287042.2,36.0,8.0,3.065134099616858,-0.037509377344344605,7973.394444444445,266.767843866171
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,MBL,Machhapuchhre Bank Limited,254.0,255.0,252.0,,253.2,253.0,0.19999999999998863,,14469.0,3677143.2,31.0,3.0,1.1811023622047243,0.07905138339920499,118617.52258064516,254.13941530167946
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,MBLEF,MBL Equity Fund,10.13,10.13,10.13,,10.13,10.32,-0.1899999999999995,,100.0,1013.0,1.0,0.0,0.0,-1.8410852713178247,1013.0,10.13
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,MCHL,Menchhiyam Hydropower Limited,280.0,281.0,275.0,,281.0,282.0,-1.0,,140.0,39060.0,4.0,6.0,2.142857142857143,-0.3546099290780142,9765.0,279.0
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,MEHL,Manakamana Engineering Hydropower Limited,283.0,290.0,283.0,,284.5,282.8,1.6999999999999886,,880.0,251628.0,19.0,7.0,2.4734982332155475,0.6011315417255971,13243.578947368422,285.9409090909091
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,MEL,Modi Energy Limited,208.6,212.0,208.6,,209.1,208.5,0.5999999999999943,,4742.0,992351.0,57.0,3.4000000000000057,1.629913710450626,0.28776978417265914,17409.666666666668,209.26845212990298
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,MEN,Mountain Energy Nepal Limited,641.0,641.0,611.0,,616.9,610.8,6.100000000000023,,34107.0,20907381.3,163.0,30.0,4.6801872074882995,0.9986902423051773,128266.14294478529,612.9938517019967
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,MEPDL,Mount Everest Power Development Limited,300.0,345.0,300.0,,345.0,0.0,345.0,,80.0,25374.0,8.0,45.0,15.0,,3171.75,317.175
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,MERO,Mero Microfinance Bittiya Sanstha Ltd.,663.0,666.0,660.0,,662.1,663.0,-0.8999999999999773,,414.0,275243.7,8.0,6.0,0.904977375565611,-0.1357466063348382,34405.4625,664.8398550724638
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,MFIL,Manjushree Finance Ltd.,761.0,779.0,756.4,,760.2,761.0,-0.7999999999999545,,323.0,246531.4,25.0,22.600000000000023,2.9697766097240503,-0.10512483574243818,9861.256,763.2551083591331
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,MHCL,Molung Hydropower Company Limited,314.0,314.0,307.0,,307.0,310.0,-3.0,,230.0,71407.5,8.0,7.0,2.229299363057325,-0.967741935483871,8925.9375,310.4673913043478
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,MHL,Mandakini Hydropower Limited,466.0,468.0,463.5,,464.0,466.1,-2.1000000000000227,,1201.0,557328.5,17.0,4.5,0.9656652360515022,-0.45054709289852446,32784.029411764706,464.05370524562863
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,MHNL,Mountain Hydro Nepal Limited,254.1,254.1,234.8,,241.3,242.0,-0.6999999999999886,,2320.0,560933.5,22.0,19.299999999999983,7.595434868162135,-0.28925619834710276,25496.977272727272,241.78168103448274
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,MKCL,Muktinath Krishi Company Limited,1060.0,1060.0,1051.2,,1056.0,1064.0,-8.0,,390.0,411562.0,9.0,8.799999999999955,0.8301886792452787,-0.7518796992481203,45729.11111111111,1055.2871794871794
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,MKHC,Maya Khola Hydropower Company Limited,275.0,275.0,269.0,,271.4,272.8,-1.400000000000034,,6212.0,1676558.2,50.0,6.0,2.181818181818182,-0.5131964809384288,33531.164,269.8902446877012
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,MKHL,Mai Khola Hydropower Limited,495.0,495.0,488.0,,488.0,493.1,-5.100000000000023,,150.0,73480.0,6.0,7.0,1.4141414141414141,-1.0342729669438293,12246.666666666666,489.8666666666667
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,MKJC,Mailung Khola Jal Vidhyut Company Limited,455.0,455.0,445.2,,446.0,446.1,-0.10000000000002274,,1711.0,765510.0,16.0,9.800000000000011,2.153846153846156,-0.022416498542932692,47844.375,447.40502630040913
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1085.0,1085.0,1076.0,,1085.0,1099.5,-14.5,,500.0,540999.0,7.0,9.0,0.8294930875576038,-1.3187812642110048,77285.57142857143,1081.998
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,MLBL,Mahalaxmi Bikas Bank Ltd.,330.7,358.0,330.7,,347.0,348.0,-1.0,,2871.0,1001332.0,24.0,27.30000000000001,8.255216208043548,-0.28735632183908044,41722.166666666664,348.77464298153956
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1370.0,1370.0,1291.1,,1300.0,1370.0,-70.0,,4788.0,6268879.5,109.0,78.90000000000009,5.759124087591248,-5.109489051094891,57512.65596330275,1309.2897869674186
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,MMF1,Mega Mutual Fund -1,8.72,8.75,8.72,,8.75,8.9,-0.15000000000000036,,3250.0,28350.0,6.0,0.02999999999999936,0.3440366972476991,-1.68539325842697,4725.0,8.723076923076922
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,450.0,450.0,440.1,,442.1,443.0,-0.8999999999999773,,1066.0,474802.4,10.0,9.899999999999977,2.199999999999995,-0.20316027088035604,47480.240000000005,445.4056285178237
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,MNBBL,Muktinath Bikas Bank Ltd.,368.8,368.8,362.0,,367.0,366.8,0.19999999999998863,,11368.0,4150296.5,80.0,6.800000000000011,1.843817787418658,0.05452562704470792,51878.70625,365.0858990147783
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,MNMF1,Muktinath Mutual Fund 1,9.54,9.54,9.54,,9.54,9.51,0.02999999999999936,,500.0,4770.0,3.0,0.0,0.0,0.3154574132492046,1590.0,9.54
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,MPFL,Multipurpose Finance Company  Limited,618.0,628.0,615.0,,620.0,623.6,-3.6000000000000227,,11848.0,7381962.4,41.0,13.0,2.103559870550162,-0.577293136626046,180047.86341463416,623.0555705604322
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,MSHL,Mid Solu Hydropower Limited,600.0,600.5,590.1,,600.5,604.0,-3.5,,92.0,55041.7,3.0,10.399999999999977,1.7333333333333294,-0.5794701986754967,18347.233333333334,598.2793478260869
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1246.1,1279.0,1246.1,,1251.1,1275.0,-23.90000000000009,,123.0,155672.0,6.0,32.90000000000009,2.640237541128328,-1.8745098039215757,25945.333333333332,1265.6260162601627
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,NABBC,Narayani Development Bank Limited,832.0,835.0,810.0,,816.0,817.0,-1.0,,4515.0,3744523.8,21.0,25.0,3.0048076923076925,-0.12239902080783352,178310.65714285715,829.3518936877076
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,NABIL,Nabil Bank Limited,551.0,555.0,550.2,,551.5,551.0,0.5,,6799.0,3748815.4,90.0,4.7999999999999545,0.8711433756805725,0.09074410163339383,41653.50444444444,551.3774672745992
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,NABILD2089,7% Nabil Debenture 2089,1050.0,1050.0,1050.0,,1050.0,1055.7,-5.7000000000000455,,35.0,36750.0,2.0,0.0,0.0,-0.53992611537369,18375.0,1050.0
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,NBF3,Nabil Balanced Fund-3,9.57,9.73,9.57,,9.6,9.6,0.0,,650.0,6263.5,4.0,0.16000000000000014,1.6718913270637423,0.0,1565.875,9.636153846153846
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,NBL,Nepal Bank Limited,264.0,269.8,264.0,,268.0,265.9,2.1000000000000227,,22277.0,5965031.2,47.0,5.800000000000011,2.1969696969697012,0.7897705904475453,126915.55744680851,267.76635992279034
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,NBLD87,8.5% Nepal Bank Debenture 2087,1080.0,1080.0,1080.0,,1080.0,1080.0,0.0,,5.0,5370.0,1.0,0.0,0.0,0.0,5370.0,1074.0
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1430.0,1433.0,1430.0,,1433.0,1448.0,-15.0,,282.0,403360.6,9.0,3.0,0.2097902097902098,-1.0359116022099446,44817.84444444444,1430.3567375886523
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,NFS,Nepal Finance Ltd.,565.0,566.0,562.0,,566.0,560.2,5.7999999999999545,,885.0,498495.0,15.0,4.0,0.7079646017699115,1.0353445198143438,33233.0,563.271186440678
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,NGPL,Ngadi Group Power Ltd.,441.0,441.0,417.2,,418.4,421.0,-2.6000000000000227,,56151.0,23601668.7,197.0,23.80000000000001,5.396825396825399,-0.6175771971496491,119805.42487309645,420.3249933215793
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,NHPC,National Hydro Power Company Limited,260.3,276.9,260.3,,274.0,273.7,0.30000000000001137,,18741.0,5151777.8,83.0,16.599999999999966,6.377257011140977,0.1096090610157148,62069.61204819277,274.8934315137933
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,NIBLGF,NIBL Growth Fund,8.9,8.9,8.9,,8.9,8.88,0.019999999999999574,,100.0,890.0,1.0,0.0,0.0,0.2252252252252204,890.0,8.9
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,NIBLSTF,NIBL Stable Fund,8.5,8.75,8.5,,8.75,8.59,0.16000000000000014,,600.0,5200.0,3.0,0.25,2.941176470588235,1.8626309662398155,1733.3333333333333,8.666666666666666
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,NICA,NIC Asia Bank Ltd.,330.0,334.0,325.0,,326.6,326.0,0.6000000000000227,,7396.0,2428222.3,67.0,9.0,2.727272727272727,0.1840490797546082,36242.12388059701,328.3156165494862
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,NICFC,NIC Asia Flexi CAP Fund,9.2,9.47,9.2,,9.21,9.2,0.010000000000001563,,1576.0,14637.72,4.0,0.27000000000000135,2.934782608695667,0.10869565217393004,3659.43,9.287893401015229
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,NICGF2,NIC ASIA Growth Fund-2,9.01,9.28,9.01,,9.01,9.01,0.0,,400.0,3658.0,4.0,0.2699999999999996,2.996670366259707,0.0,914.5,9.145
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,NICL,Nepal Insurance Co. Ltd.,500.0,501.0,500.0,,500.0,500.2,-0.19999999999998863,,100.0,49928.7,5.0,1.0,0.2,-0.03998400639743875,9985.74,499.287
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,540.0,554.0,540.0,,554.0,545.2,8.799999999999955,,1610.0,884422.2,32.0,14.0,2.5925925925925926,1.614086573734401,27638.19375,549.3305590062112
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,NICSF,NIC Asia Select Fund 30,8.8,8.81,8.8,,8.81,8.66,0.15000000000000036,,400.0,3522.0,3.0,0.009999999999999787,0.1136363636363612,1.7321016166281795,1174.0,8.805
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,NIFRA,Nepal Infrastructure Bank Limited,244.0,246.8,242.2,,244.0,244.0,0.0,,11027.0,2699091.2,93.0,4.600000000000023,1.8852459016393535,0.0,29022.486021505378,244.77112541942506
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,NIL,Neco Insurance Limited,606.0,615.0,603.1,,604.0,606.0,-2.0,,2890.0,1747589.3,23.0,11.899999999999977,1.9636963696369598,-0.33003300330033003,75982.14347826087,604.7021799307959
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,NIMB,Nepal Investment Mega Bank Limited,201.0,201.0,192.0,,193.5,193.3,0.19999999999998863,,10521.0,2040453.3,71.0,9.0,4.477611940298507,0.10346611484738161,28738.778873239437,193.94100370687198
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,NIMBD90,10% NIMB Debenture 2090,1217.0,1217.0,1217.0,,1217.0,1253.3,-36.299999999999955,,3000.0,3651000.0,1.0,0.0,0.0,-2.8963536264262313,3651000.0,1217.0
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,143.1,143.1,143.0,,143.0,144.0,-1.0,,1311.0,187485.9,3.0,0.09999999999999432,0.06988120195666968,-0.6944444444444444,62495.299999999996,143.00983981693363
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,NLG,NLG Insurance Company Ltd.,559.0,569.0,559.0,,562.2,566.0,-3.7999999999999545,,1258.0,707358.4,7.0,10.0,1.7889087656529516,-0.6713780918727835,101051.2,562.2880763116058
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,NLIC,Nepal Life Insurance Co. Ltd.,742.0,742.0,736.0,,740.0,738.0,2.0,,8462.0,6237007.9,83.0,6.0,0.8086253369272237,0.27100271002710025,75144.6734939759,737.0607303238006
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,NLICL,National Life Insurance Co. Ltd.,569.5,569.5,564.0,,564.0,567.0,-3.0,,455.0,257321.9,9.0,5.5,0.9657594381035997,-0.5291005291005291,28591.32222222222,565.5426373626374
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,NMB,NMB Bank Limited,251.0,251.0,241.3,,241.7,243.3,-1.6000000000000227,,9821.0,2375534.2,43.0,9.699999999999989,3.864541832669318,-0.657624332100297,55244.98139534884,241.88312799103963
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,NMBHF2,NMB Hybrid Fund L- II,9.5,9.54,9.5,,9.54,9.57,-0.030000000000001137,,200.0,1904.0,2.0,0.03999999999999915,0.4210526315789384,-0.31347962382446326,952.0,9.52
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,NMBMF,NMB  Microfinance Bittiya Sanstha Ltd.,600.0,600.0,600.0,,600.0,601.2,-1.2000000000000455,,30.0,18000.0,1.0,0.0,0.0,-0.19960079840320114,18000.0,600.0
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,NMFBS,National Laghubitta Bittiya Sanstha Limited,1101.0,1101.0,1101.0,,1101.0,1104.0,-3.0,,11.0,12111.0,1.0,0.0,0.0,-0.2717391304347826,12111.0,1101.0
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,NMIC,Nepal Micro Insurance Company Limited,915.0,915.0,895.6,,898.1,906.0,-7.899999999999977,,202.0,182087.4,18.0,19.399999999999977,2.12021857923497,-0.8719646799116973,10115.966666666667,901.4227722772278
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,519.0,519.0,517.0,,517.0,519.0,-2.0,,110.0,56970.0,4.0,2.0,0.3853564547206166,-0.3853564547206166,14242.5,517.9090909090909
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,NRIC,Nepal Reinsurance Company Limited,927.0,940.0,925.0,,929.0,927.0,2.0,,907.0,844344.8,31.0,15.0,1.6181229773462782,0.2157497303128371,27236.929032258067,930.9203969128997
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,NRM,Nepal Republic Media Limited,304.0,305.0,301.7,,302.1,304.0,-1.8999999999999773,,895.0,271213.0,16.0,3.3000000000000114,1.0855263157894774,-0.6249999999999925,16950.8125,303.0312849162011
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,NRN,NRN Infrastructure and Development Limited,1350.0,1422.0,1350.0,,1412.0,1377.0,35.0,,96034.0,133205656.7,337.0,72.0,5.333333333333334,2.541757443718228,395269.0109792285,1387.0676708249161
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,NSY,Nepal Life Samriddhi Lagani Yojana,9.0,9.06,9.0,,9.06,9.2,-0.1399999999999988,,400.0,3611.0,4.0,0.0600000000000005,0.6666666666666722,-1.5217391304347696,902.75,9.0275
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,NTC,Nepal Doorsanchar Company Limited,861.0,868.7,861.0,,868.0,861.1,6.899999999999977,,3001.0,2602054.4,31.0,7.7000000000000455,0.8943089430894361,0.8013006619440224,83937.23870967742,867.0624458513828
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,603.0,603.1,600.0,,600.0,601.4,-1.3999999999999773,,3114.0,1869204.9,17.0,3.1000000000000227,0.5140961857379805,-0.23279015630195832,109953.2294117647,600.2584778420038
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,NWCL,Nepal Warehousing Company Limited ,684.0,686.5,684.0,,684.0,687.0,-3.0,,877.0,601015.0,16.0,2.5,0.36549707602339176,-0.43668122270742354,37563.4375,685.3078677309009
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,NYADI,Nyadi Hydropower Limited,365.0,366.1,365.0,,366.1,369.9,-3.7999999999999545,,80.0,29222.0,5.0,1.1000000000000227,0.30136986301370483,-1.0273046769397012,5844.4,365.275
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,OHL,Oriental Hotels Limited,656.0,656.0,656.0,,656.0,656.1,-0.10000000000002274,,165.0,108240.0,2.0,0.0,0.0,-0.015241579027590723,54120.0,656.0
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,OMPL,Om Megashree Pharmaceuticals Limited,895.1,905.0,895.1,,905.0,895.1,9.899999999999977,,52.0,46778.0,4.0,9.899999999999977,1.1060216735560247,1.1060216735560247,11694.5,899.5769230769231
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,PBD88,10% Prime Debenture 2088,1172.0,1172.0,1170.0,,1170.0,1150.0,20.0,,25.0,29280.0,2.0,2.0,0.17064846416382254,1.7391304347826086,14640.0,1171.2
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,PCBL,Prime Commercial Bank Ltd.,240.0,242.5,238.5,,239.5,240.0,-0.5,,5475.0,1315510.5,15.0,4.0,1.6666666666666667,-0.20833333333333334,87700.7,240.2758904109589
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,PCIL,Palpa Cement Industries Limited,620.0,630.0,618.0,,622.0,623.0,-1.0,,5833.0,3630482.6,203.0,12.0,1.935483870967742,-0.16051364365971107,17884.150738916258,622.4040116578091
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,PHCL,Peoples Hydropower Company Limited,300.0,302.9,296.0,,296.3,300.0,-3.6999999999999886,,6905.0,2067658.2,47.0,6.899999999999977,2.2999999999999923,-1.2333333333333296,43992.72765957447,299.4436205648081
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,PMHPL,Panchakanya Mai Hydropower Ltd,314.0,315.0,311.1,,315.0,318.5,-3.5,,170.0,53318.0,5.0,3.8999999999999773,1.2420382165605024,-1.098901098901099,10663.6,313.63529411764705
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,PMLI,Prabhu Mahalaxmi Life Insurance Limited,436.0,439.9,434.0,,435.0,436.0,-1.0,,1156.0,503194.9,36.0,5.899999999999977,1.3532110091743068,-0.22935779816513763,13977.636111111111,435.28970588235296
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,PPCL,Panchthar Power Compant Limited,321.0,339.0,321.0,,334.0,337.8,-3.8000000000000114,,80.0,26800.0,6.0,18.0,5.607476635514018,-1.124925991711075,4466.666666666667,335.0
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,PPL,People's Power Limited,310.0,328.7,310.0,,325.0,326.0,-1.0,,363.0,117248.5,20.0,18.69999999999999,6.0322580645161255,-0.3067484662576687,5862.425,322.9986225895317
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,PRIN,Prabhu Insurance Ltd.,669.5,670.0,669.0,,670.0,669.3,0.7000000000000455,,2300.0,1539730.0,6.0,1.0,0.14936519790888725,0.10458688181683035,256621.66666666666,669.4478260869565
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,PROFL,Progressive Finance Limited,416.0,424.0,416.0,,423.0,416.0,7.0,,260.0,109281.0,4.0,8.0,1.9230769230769231,1.6826923076923077,27320.25,420.3115384615385
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,PRVU,Prabhu  Bank Limited,190.0,190.9,188.9,,189.9,190.0,-0.09999999999999432,,25302.0,4801250.2,99.0,2.0,1.0526315789473684,-0.05263157894736543,48497.476767676766,189.75773456643745
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,PRVUPO,Prabhu  Bank Limited Promoter Share,104.0,104.0,104.0,,104.0,104.0,0.0,,13000.0,1352000.0,1.0,0.0,0.0,0.0,1352000.0,104.0
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,PSF,Prabhu Select Fund,11.86,11.88,11.86,,11.88,11.84,0.040000000000000924,,200.0,2374.0,2.0,0.02000000000000135,0.16863406408095574,0.33783783783784566,1187.0,11.87
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,PURE,Pure Energy Limited,816.0,817.0,816.0,,817.0,826.0,-9.0,,70.0,57160.0,4.0,1.0,0.12254901960784313,-1.0895883777239708,14290.0,816.5714285714286
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,RADHI,Radhi Bidyut Company Ltd,700.0,730.0,700.0,,720.0,716.8,3.2000000000000455,,84817.0,60231222.1,153.0,30.0,4.285714285714286,0.44642857142857784,393668.1183006536,710.1314842543359
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,RAWA,Rawa Energy Development Limited,429.0,429.0,422.0,,423.0,423.8,-0.8000000000000114,,945.0,400536.5,12.0,7.0,1.6317016317016315,-0.1887682869277988,33378.041666666664,423.84814814814814
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,RBBF40,RBB Focus 40,9.2,10.35,9.17,,9.17,9.01,0.16000000000000014,,3910.0,38837.0,10.0,1.1799999999999997,12.826086956521737,1.7758046614872383,3883.7,9.932736572890025
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,RBCL,Rastriya Beema Company Limited,14110.0,14110.0,14025.0,,14025.0,14108.1,-83.10000000000036,,100.0,1406370.0,7.0,85.0,0.6024096385542169,-0.5890233270249031,200910.0,14063.7
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,RFPL,River Falls Power Limited,342.5,342.5,333.7,,335.1,336.5,-1.3999999999999773,,3463.0,1160112.1,29.0,8.800000000000011,2.569343065693434,-0.41604754829122653,40003.865517241386,335.0020502454519
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,RHGCL,Rapti Hydro And General Construction Limited,260.0,260.0,256.1,,256.3,258.0,-1.6999999999999886,,3025.0,777913.0,19.0,3.8999999999999773,1.4999999999999913,-0.6589147286821662,40942.78947368421,257.1613223140496
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,253.3,256.0,253.3,,255.5,256.4,-0.8999999999999773,,1364.0,348174.0,21.0,2.6999999999999886,1.0659297275957318,-0.3510140405616136,16579.714285714286,255.25953079178885
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,RIDI,Ridi Power Company Limited,377.0,380.0,375.0,,375.6,377.0,-1.3999999999999773,,57980.0,21864948.6,166.0,5.0,1.3262599469496021,-0.37135278514588255,131716.5578313253,377.11191100379443
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,RLEL,Ridge Line Energy Limited,865.0,906.0,826.0,,860.0,863.0,-3.0,,2135.0,1841390.5,46.0,80.0,9.248554913294797,-0.34762456546929316,40030.22826086957,862.4779859484778
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,RLFL,Reliance Finance Ltd.,452.9,455.0,446.5,,454.0,446.0,8.0,,6858.0,3099991.0,27.0,8.5,1.8767939942592187,1.7937219730941705,114814.48148148147,452.0255176436279
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,RMF1,RBB Mutual Fund 1,10.02,10.02,9.6,,9.93,9.82,0.10999999999999943,,19770.0,195499.0,7.0,0.41999999999999993,4.191616766467066,1.1201629327902183,27928.428571428572,9.888669701568032
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,RNLI,Reliable Nepal Life Insurance Limited,421.1,425.9,421.1,,421.5,422.9,-1.3999999999999773,,3962.0,1674280.1,92.0,4.7999999999999545,1.139871764426491,-0.33104752896665346,18198.696739130435,422.58457849570925
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,637.1,639.0,637.1,,639.0,649.0,-10.0,,111.0,70850.8,5.0,1.8999999999999773,0.29822633809448706,-1.5408320493066257,14170.16,638.2954954954955
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,RSML,Reliance Spinning Mills Limited,2600.0,2630.0,2575.1,,2600.0,2626.0,-26.0,,6732.0,17522907.9,161.0,54.90000000000009,2.111538461538465,-0.9900990099009901,108837.93726708074,2602.9274955436717
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,RSY,Reliable Samriddhi Yojana,10.11,10.25,10.11,,10.25,10.27,-0.019999999999999574,,3700.0,37713.0,5.0,0.14000000000000057,1.3847675568743876,-0.1947419668938615,7542.6,10.192702702702702
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,RSY2,Reliable Samriddhi Yojana -2,9.01,9.1,8.75,,9.06,9.01,0.05000000000000071,,5050.0,45574.5,32.0,0.34999999999999964,3.884572697003326,0.5549389567147692,1424.203125,9.024653465346535
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,RURU,Ru Ru Jalbidhyut Pariyojana Limited,611.0,611.0,611.0,,611.0,607.0,4.0,,100.0,61100.0,1.0,0.0,0.0,0.6589785831960462,61100.0,611.0
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,SABBL,Salapa Bikas Bank Limited,930.0,1014.0,930.0,,971.0,957.2,13.799999999999955,,2211.0,2147289.0,58.0,84.0,9.032258064516128,1.4417049728374378,37022.224137931036,971.1845318860244
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,SADBL,Shangrila Development Bank Ltd.,413.0,413.0,404.3,,405.1,410.0,-4.899999999999977,,2848.0,1166220.6,13.0,8.699999999999989,2.1065375302663414,-1.1951219512195066,89709.27692307693,409.48757022471915
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,SAEF2,Sanima Equity Fund-2,9.0,9.1,8.9,,9.02,9.07,-0.05000000000000071,,3700.0,33317.0,29.0,0.1999999999999993,2.2222222222222143,-0.5512679162072845,1148.8620689655172,9.004594594594595
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,SAGAR,Sagar Distillery Limited,1700.0,1725.0,1700.0,,1701.0,1700.0,1.0,,489.0,833085.0,13.0,25.0,1.4705882352941175,0.0588235294117647,64083.46153846154,1703.6503067484662
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,SAGF,Sanima Growth Fund,10.0,10.0,10.0,,10.0,10.0,0.0,,100.0,1000.0,1.0,0.0,0.0,0.0,1000.0,10.0
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,SAHAS,Sahas Urja Limited,705.0,705.0,672.3,,675.2,674.4,0.8000000000000682,,17651.0,11927048.0,102.0,32.700000000000045,4.6382978723404324,0.11862396204034226,116931.8431372549,675.7151436179254
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,SAIL,Shreenagar Agritech Industries Limited,1150.0,1150.0,1085.0,,1097.1,1100.0,-2.900000000000091,,5139.0,5665845.5,98.0,65.0,5.6521739130434785,-0.26363636363637194,57814.75,1102.519069857949
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,SALICO,Sagarmatha Lumbini Insurance Co. Limited,600.0,601.5,600.0,,601.5,595.0,6.5,,20.0,12015.0,2.0,1.5,0.25,1.0924369747899159,6007.5,600.75
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,SANIMA,Sanima Bank Limited,369.0,370.9,367.2,,370.9,369.0,1.8999999999999773,,27485.0,10135975.8,83.0,3.6999999999999886,1.002710027100268,0.5149051490514843,122120.1903614458,368.78209205020926
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,SANVI,Sanvi Energy Limited,570.0,606.0,570.0,,596.0,598.9,-2.8999999999999773,,650.0,387246.0,30.0,36.0,6.315789473684211,-0.4842210719652659,12908.2,595.7630769230769
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,SAPDBL,Saptakoshi Development Bank Ltd,800.0,800.0,791.5,,794.4,802.0,-7.600000000000023,,2700.0,2144254.6,45.0,8.5,1.0625,-0.9476309226932698,47650.102222222224,794.1683703703704
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,SARBTM,Sarbottam Cement Limited,780.0,803.4,780.0,,797.0,788.0,9.0,,1472.0,1177599.8,18.0,23.399999999999977,2.9999999999999973,1.1421319796954315,65422.211111111115,799.9998641304348
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,SBCF,Sunrise Bluechip Fund,9.6,9.89,9.6,,9.8,9.6,0.20000000000000107,,156123.0,1530911.9,25.0,0.2900000000000009,3.0208333333333433,2.0833333333333446,61236.475999999995,9.805806319376389
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,SBI,Nepal SBI Bank Limited,401.0,404.9,397.0,,399.0,405.0,-6.0,,2748.0,1100928.4,14.0,7.899999999999977,1.9700748129675754,-1.4814814814814816,78637.74285714285,400.62896652110624
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,SBL,Siddhartha Bank Limited,411.0,412.9,408.0,,412.0,410.0,2.0,,8228.0,3382196.6,22.0,4.899999999999977,1.1922141119221357,0.4878048780487805,153736.2090909091,411.0593825960136
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,SCB,Standard Chartered Bank Limited,650.0,652.0,649.0,,650.0,649.3,0.7000000000000455,,1286.0,836970.0,12.0,3.0,0.46153846153846156,0.10780840905591338,69747.5,650.8320373250389
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,SEF2,Siddhartha Equity Fund 2,8.78,9.5,8.78,,9.3,9.05,0.25,,14020.0,130575.0,42.0,0.7200000000000006,8.200455580865611,2.7624309392265194,3108.9285714285716,9.313480741797433
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,SFEF,Sunrise Focused Equity Fund,10.0,10.0,9.8,,9.8,9.8,0.0,,40600.0,397980.0,3.0,0.1999999999999993,1.9999999999999927,0.0,132660.0,9.802463054187193
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,SGHC,Swet-Ganga Hydropower & Construction Limited ,310.0,312.4,307.0,,310.9,310.0,0.8999999999999773,,16883.0,5221400.5,56.0,5.399999999999977,1.7419354838709604,0.2903225806451539,93239.29464285714,309.2697091749097
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,SGHL,Sanigad Hydro Limited,498.0,534.0,498.0,,522.0,523.4,-1.3999999999999773,,16081.0,8385046.8,723.0,36.0,7.228915662650602,-0.2674818494459261,11597.57510373444,521.4257073565077
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,SGIC,Sanima GIC Insurance Limited,453.0,453.0,450.0,,453.0,453.0,0.0,,815.0,367899.0,16.0,3.0,0.6622516556291391,0.0,22993.6875,451.40981595092023
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,SHEL,Singati Hydro Energy Limited,303.3,309.0,303.3,,305.0,305.9,-0.8999999999999773,,2959.0,905877.2,29.0,5.699999999999989,1.8793273986152288,-0.2942137953579527,31237.144827586206,306.14302129097666
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,SHINE,Shine Resunga Development Bank Ltd.,410.0,410.0,405.0,,410.0,410.0,0.0,,1069.0,435723.8,8.0,5.0,1.2195121951219512,0.0,54465.475,407.59943872778297
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,SHIVM,SHIVAM CEMENTS LTD,640.0,640.0,637.5,,638.0,636.0,2.0,,4402.0,2813073.5,31.0,2.5,0.390625,0.3144654088050315,90744.30645161291,639.0444116310767
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,SHL,Soaltee Hotel Limited,502.0,505.0,502.0,,505.0,503.0,2.0,,3894.0,1963749.8,20.0,3.0,0.5976095617529881,0.3976143141153081,98187.49,504.3014381099127
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1430.0,1430.0,1430.0,,1430.0,1474.0,-44.0,,50.0,71500.0,2.0,0.0,0.0,-2.9850746268656714,35750.0,1430.0
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,SHPC,Sanima Mai Hydropower Ltd.,498.0,503.9,493.2,,493.2,498.0,-4.800000000000011,,2435.0,1209760.6,17.0,10.699999999999989,2.148594377510038,-0.9638554216867493,71162.38823529413,496.8216016427105
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,SICL,Shikhar Insurance Co. Ltd.,612.4,618.4,612.2,,615.0,611.4,3.6000000000000227,,1410.0,866543.3,14.0,6.199999999999932,1.0124101894186694,0.5888125613346455,61895.950000000004,614.5697163120568
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,SIFC,Shree Investment Finance Co. Ltd.,504.0,504.0,503.0,,503.0,505.6,-2.6000000000000227,,471.0,236964.0,5.0,1.0,0.1984126984126984,-0.5142405063291184,47392.8,503.10828025477707
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,SIKLES,Sikles Hydropower Limited,553.1,556.2,553.1,,555.0,555.3,-0.2999999999999545,,201.0,111620.7,9.0,3.1000000000000227,0.5604773097089175,-0.05402485143165038,12402.3,555.3268656716418
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,SINDU,Sindhu Bikash Bank Ltd,704.9,704.9,680.0,,685.5,686.0,-0.5,,310.0,213706.0,16.0,24.899999999999977,3.5324159455241846,-0.0728862973760933,13356.625,689.3741935483871
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,SIPD,Shikhar power Development Limited,678.0,680.0,667.0,,668.5,680.0,-11.5,,1300.0,876576.0,61.0,13.0,1.9174041297935103,-1.6911764705882353,14370.098360655738,674.2892307692308
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,267.1,270.0,267.1,,268.6,270.0,-1.3999999999999773,,569.0,153098.8,15.0,2.8999999999999773,1.0857356795207702,-0.51851851851851,10206.586666666666,269.0664323374341
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,SJLIC,SuryaJyoti Life Insurance Company Limited,405.2,411.0,405.2,,409.5,409.0,0.5,,1838.0,752243.0,32.0,5.800000000000011,1.431391905231987,0.12224938875305623,23507.59375,409.2725788900979
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,750.0,753.9,745.0,,748.0,747.1,0.8999999999999773,,710.0,530908.0,24.0,8.899999999999977,1.1866666666666636,0.12046580109757427,22121.166666666668,747.7577464788733
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,SKHEL,Suryakunda Hydro Electric Limited,975.0,990.0,960.0,,981.0,971.1,9.899999999999977,,790.0,770987.0,25.0,30.0,3.076923076923077,1.0194624652455955,30839.48,975.9329113924051
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,SKHL,Super Khudi Hydropower Limited,870.2,893.0,870.2,,879.0,892.9,-13.899999999999977,,1157.0,1017998.0,57.0,22.799999999999955,2.620087336244536,-1.5567252771866924,17859.614035087718,879.8599827139153
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,794.0,794.0,790.3,,790.4,794.0,-3.6000000000000227,,925.0,732792.8,15.0,3.7000000000000455,0.4659949622166304,-0.4534005037783404,48852.85333333334,792.2084324324325
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,925.0,938.1,925.0,,927.1,949.0,-21.899999999999977,,624.0,580600.4,16.0,13.100000000000023,1.4162162162162186,-2.3076923076923053,36287.525,930.449358974359
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,SLCF,Sanima Large Cap Fund,9.21,9.75,9.21,,9.75,9.33,0.41999999999999993,,2950.0,28438.5,3.0,0.5399999999999991,5.863192182410414,4.5016077170418,9479.5,9.640169491525423
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,720.6,727.0,720.6,,722.4,729.0,-6.600000000000023,,113.0,81729.0,9.0,6.399999999999977,0.8881487649181206,-0.9053497942386862,9081.0,723.2654867256637
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1603.3,1603.3,1555.3,,1555.3,1527.0,28.299999999999955,,35.0,54915.5,2.0,48.0,2.9938252354518804,1.8533071381794337,27457.75,1569.0142857142857
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,SMH,Super Mai Hydropower Limited,512.0,516.0,510.0,,510.1,511.9,-1.7999999999999545,,2595.0,1334364.5,19.0,6.0,1.171875,-0.3516311779644373,70229.71052631579,514.2059730250481
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,SMHL,Super Madi Hydropower Limited,496.0,496.0,492.0,,492.0,494.0,-2.0,,10965.0,5402185.9,50.0,4.0,0.8064516129032258,-0.4048582995951417,108043.71800000001,492.6754126766986
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,SMJC,Sagarmatha Jalabidhyut Company Limited,450.0,450.0,435.0,,435.0,444.9,-9.899999999999977,,4624.0,2025554.9,47.0,15.0,3.3333333333333335,-2.2252191503708647,43096.912765957444,438.0525302768166
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,748.0,748.0,748.0,,748.0,749.9,-1.8999999999999773,,20.0,14898.1,3.0,0.0,0.0,-0.25336711561541236,4966.033333333334,744.905
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,SNLI,Sun Nepal Life Insurance Company Limited,412.0,412.0,410.1,,410.5,412.0,-1.5,,1348.0,553571.0,64.0,1.8999999999999773,0.46116504854368384,-0.3640776699029126,8649.546875,410.66097922848667
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,SNORL,Snow Rivers Limited,901.1,920.0,901.1,,905.2,914.9,-9.699999999999932,,1835.0,1667704.0,108.0,18.899999999999977,2.0974364665408918,-1.060225161219798,15441.703703703704,908.8305177111716
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,SOHL,Solu Hydropower Limited,670.0,700.2,670.0,,698.0,695.0,3.0,,124191.0,86634601.7,696.0,30.200000000000045,4.5074626865671705,0.4316546762589928,124475.00244252874,697.5916266074031
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,SONA,Sonapur Minerals And Oil Limited,405.0,406.0,402.3,,404.1,403.1,1.0,,1027.0,415256.0,45.0,3.6999999999999886,0.9135802469135774,0.2480774001488464,9227.91111111111,404.3388510223953
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,SOPL,Sopan Pharmaceuticals Limited,810.0,820.0,805.0,,811.0,814.0,-3.0,,6738.0,5457684.7,244.0,15.0,1.8518518518518516,-0.36855036855036855,22367.56024590164,809.9858563371921
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,SPC,Samling Power Company Limited,414.0,414.0,414.0,,414.0,416.2,-2.1999999999999886,,150.0,62100.0,6.0,0.0,0.0,-0.5285920230658311,10350.0,414.0
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,SPDL,Synergy Power Development Ltd.,360.9,381.0,360.9,,376.0,379.8,-3.8000000000000114,,5881.0,2222749.0,37.0,20.100000000000023,5.5694098088113115,-1.0005265929436575,60074.2972972973,377.95425947968033
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,SPHL,Sayapatri Hydropower Limited,517.0,517.0,512.0,,512.0,521.7,-9.700000000000045,,520.0,268740.0,3.0,5.0,0.9671179883945842,-1.8593061146252723,89580.0,516.8076923076923
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,SPIL,Siddhartha Premier Insurance Limited,677.0,690.0,677.0,,679.0,683.1,-4.100000000000023,,621.0,427020.0,6.0,13.0,1.9202363367799113,-0.6002049480310383,71170.0,687.6328502415458
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,SPL,Shuvam Power Limited,630.0,633.0,630.0,,633.0,636.1,-3.1000000000000227,,20.0,12630.0,2.0,3.0,0.4761904761904762,-0.487344757113665,6315.0,631.5
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,SRLI,Sanima Reliance Life Insurance Limited,368.0,370.0,366.3,,368.2,370.0,-1.8000000000000114,,1962.0,723252.1,43.0,3.6999999999999886,1.0054347826086927,-0.48648648648648957,16819.816279069768,368.6300203873598
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,SSHL,Shiva Shree Hydropower Ltd,200.0,203.7,200.0,,201.4,201.7,-0.29999999999998295,,7593.0,1526926.4,48.0,3.6999999999999886,1.8499999999999943,-0.14873574615765142,31810.966666666664,201.09658896351903
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,STC,Salt Trading Corporation,5210.0,5210.0,5210.0,,5210.0,5200.0,10.0,,10.0,52100.0,1.0,0.0,0.0,0.19230769230769232,52100.0,5210.0
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,1980.0,1980.0,1980.0,,1980.0,1999.0,-19.0,,10.0,19800.0,1.0,0.0,0.0,-0.9504752376188095,19800.0,1980.0
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,701.0,701.0,662.0,,665.1,670.0,-4.899999999999977,,276.0,184097.6,5.0,39.0,5.563480741797433,-0.7313432835820861,36819.520000000004,667.0202898550725
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,606.0,606.0,605.2,,605.2,612.0,-6.7999999999999545,,151.0,91465.2,2.0,0.7999999999999545,0.1320132013201245,-1.1111111111111036,45732.6,605.7298013245033
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,SYPNL,SY Panel Nepal Limited,1322.0,1322.0,1313.0,,1320.0,1321.0,-1.0,,2860.0,3767483.5,77.0,9.0,0.680786686838124,-0.0757002271006813,48928.357142857145,1317.301923076923
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,TAMOR,Sanima Middle Tamor Hydropower Limited,451.1,455.5,451.1,,454.4,449.2,5.199999999999989,,24067.0,10928739.6,102.0,4.399999999999977,0.9753934825980884,1.1576135351736394,107144.50588235294,454.0964640378942
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,TPC,Terhathum Power Company Limited,368.0,368.0,361.0,,361.1,361.3,-0.19999999999998863,,2113.0,763624.5,16.0,7.0,1.9021739130434785,-0.05535566011624374,47726.53125,361.39351632749646
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,550.0,556.0,545.6,,549.0,556.8,-7.7999999999999545,,6010.0,3307356.0,296.0,10.399999999999977,1.8909090909090869,-1.4008620689655091,11173.5,550.3088186356073
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,TRH,Taragaon Regency Hotel Limited,799.0,799.9,799.0,,799.0,795.1,3.8999999999999773,,160.0,127885.0,5.0,0.8999999999999773,0.11264080100124871,0.4905043390768428,25577.0,799.28125
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,TSHL,Three Star Hydropower Limited,362.0,372.3,362.0,,365.1,361.7,3.400000000000034,,588.0,216956.6,14.0,10.300000000000011,2.845303867403318,0.9400055294443004,15496.9,368.9738095238095
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,TTL,Trade Tower Limited,715.0,727.9,710.2,,716.0,720.0,-4.0,,1658.0,1184282.1,55.0,17.699999999999932,2.475524475524466,-0.5555555555555556,21532.40181818182,714.2835343787697
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,TVCL,Trishuli Jal Vidhyut Company Limited ,475.1,475.3,475.1,,475.2,480.0,-4.800000000000011,,1100.0,522622.0,3.0,0.19999999999998863,0.04209640075773282,-1.0000000000000024,174207.33333333334,475.1109090909091
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,UAIL,United Ajod Insurance Limited,430.3,432.1,430.3,,431.6,434.0,-2.3999999999999773,,2308.0,996090.8,17.0,1.8000000000000114,0.41831280501975626,-0.552995391705064,58593.57647058824,431.5818024263432
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,UHEWA,Upper Hewakhola Hydropower Company Limited,661.0,661.0,620.1,,627.9,629.9,-2.0,,11484.0,7255095.4,153.0,40.89999999999998,6.187594553706502,-0.3175107159866645,47418.92418300654,631.7568268895856
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2625.0,2703.0,2625.0,,2703.0,2744.2,-41.19999999999982,,31.0,82155.0,3.0,78.0,2.9714285714285715,-1.5013482982289856,27385.0,2650.1612903225805
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,ULHC,Upper Lohore Khola Hydropower Company Limited,425.0,425.0,371.2,,375.0,436.6,-61.60000000000002,,23668.0,8799649.7,201.0,53.80000000000001,12.658823529411766,-14.109024278515808,43779.351741293525,371.795238296434
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,UMHL,United Modi Hydropower Ltd.,560.0,587.0,560.0,,575.3,578.8,-3.5,,25930.0,14868584.2,38.0,27.0,4.821428571428572,-0.6046993780234969,391278.5315789473,573.412425761666
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,UMRH,United IDI Mardi RB Hydropower Limited.,528.1,528.1,525.0,,525.0,533.6,-8.600000000000023,,950.0,499317.0,9.0,3.1000000000000227,0.5870100359780387,-1.6116941529235425,55479.666666666664,525.5968421052631
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,UNHPL,Union Hydropower Limited,368.0,382.0,368.0,,376.5,375.0,1.5,,12246.0,4599247.0,43.0,14.0,3.804347826086957,0.4,106959.23255813954,375.57137024334475
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,UPCL,UNIVERSAL POWER COMPANY LTD,354.8,354.9,349.1,,351.7,349.0,2.6999999999999886,,2653.0,929166.6,17.0,5.7999999999999545,1.6347237880495926,0.7736389684813721,54656.85882352941,350.23241613268
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,UPPER,Upper Tamakoshi Hydropower Ltd,192.0,193.0,190.1,,192.0,192.0,0.0,,11856.0,2276316.4,69.0,2.9000000000000057,1.5104166666666696,0.0,32990.09275362319,191.99699730094466
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,USHEC,Upper Solu Hydro Electric Company Limited,497.1,500.0,497.1,,500.0,497.9,2.1000000000000227,,111.0,55278.4,8.0,2.8999999999999773,0.5833836250251413,0.42177144004820705,6909.8,498.0036036036036
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,USHL,Upper Syange Hydropower Limited,509.0,551.8,509.0,,536.3,535.0,1.2999999999999545,,925.0,498651.4,20.0,42.799999999999955,8.408644400785846,0.24299065420559898,24932.57,539.0825945945946
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1105.0,1110.0,1105.0,,1108.0,1120.0,-12.0,,99.0,109662.0,5.0,5.0,0.4524886877828055,-1.0714285714285714,21932.4,1107.6969696969697
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,650.1,656.5,650.1,,656.2,663.0,-6.7999999999999545,,321.0,210521.1,16.0,6.399999999999977,0.9844639286263616,-1.0256410256410187,13157.56875,655.8289719626168
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,VLUCL,Vision Lumbini Urja Company Limited ,411.0,412.0,411.0,,412.0,411.2,0.8000000000000114,,150.0,61790.0,8.0,1.0,0.24330900243309003,0.19455252918288216,7723.75,411.93333333333334
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1355.0,1355.0,1355.0,,1355.0,1355.0,0.0,,15.0,20150.0,2.0,0.0,0.0,0.0,10075.0,1343.3333333333333
+2026-08-12T06:45:31+00:00,2026-08-12T12:30:31+05:45,2026-08-12,12:30:31,1786517131,2,6,12,nepse_official,OPEN,2026-08-12,YMHL,Yambaling Hydropower Limited,612.0,630.0,612.0,,626.4,625.0,1.3999999999999773,,7873.0,4935603.6,274.0,18.0,2.941176470588235,0.22399999999999637,18013.151824817516,626.9025276260637
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,927.9,927.9,927.9,,927.9,927.9,0.0,,16.0,14764.8,4.0,0.0,0.0,0.0,3691.2,922.8
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,ADBL,Agricultural Development Bank Limited,301.0,304.8,301.0,,303.0,302.5,0.5,,9154.0,2777289.2,62.0,3.8000000000000114,1.2624584717608012,0.1652892561983471,44794.987096774195,303.3962420799651
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,AHL,Asian Hydropower Limited,410.0,419.5,408.0,,411.3,417.0,-5.699999999999989,,610.0,250956.0,15.0,11.5,2.804878048780488,-1.3669064748201412,16730.4,411.4032786885246
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,AHPC,Arun Valley Hydropower Development Co. Ltd.,267.0,267.0,263.6,,264.5,264.2,0.30000000000001137,,20797.0,5499204.1,57.0,3.3999999999999773,1.273408239700366,0.11355034065102627,96477.26491228069,264.4229504255421
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,350.0,368.8,350.0,,362.0,365.0,-3.0,,48530.0,17626260.9,132.0,18.80000000000001,5.3714285714285745,-0.821917808219178,133532.27954545454,363.20339789820724
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,AKPL,Arun Kabeli Power Ltd.,255.0,255.9,253.8,,254.0,254.3,-0.30000000000001137,,6644.0,1690340.2,45.0,2.0999999999999943,0.8235294117647037,-0.1179709005112117,37563.11555555555,254.416044551475
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1070.0,1141.0,1070.0,,1115.0,1113.9,1.099999999999909,,1790.0,1973980.4,36.0,71.0,6.635514018691589,0.09875213214829957,54832.788888888885,1102.782346368715
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,ALICL,Asian Life Insurance Co. Limited,428.7,428.7,416.1,,420.0,420.0,0.0,,2118.0,883567.2,23.0,12.599999999999966,2.9391182645206357,0.0,38415.965217391305,417.170538243626
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5200.0,5755.9,5200.0,,5303.0,5438.0,-135.0,,1883.0,10199839.4,40.0,555.8999999999996,10.690384615384609,-2.4825303420375135,254995.98500000002,5416.802655337228
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,APHL,Appolo Hydropower Limited,830.0,830.0,821.0,,821.9,830.0,-8.100000000000023,,3430.0,2822890.1,99.0,9.0,1.0843373493975903,-0.9759036144578341,28514.041414141415,823.000029154519
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,API,Api Power Company Ltd.,339.8,339.8,330.0,,331.5,332.0,-0.5,,41602.0,13772470.1,131.0,9.800000000000011,2.8840494408475603,-0.15060240963855423,105133.35954198473,331.05307677515503
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1043.0,1050.9,1043.0,,1050.8,1043.0,7.7999999999999545,,211.0,221013.6,12.0,7.900000000000091,0.7574304889741219,0.7478427612655757,18417.8,1047.4578199052132
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,BANDIPUR,Bandipur Cablecar and Tourism Limited,700.0,700.0,680.0,,690.1,686.1,4.0,,2850.0,1965944.7,94.0,20.0,2.857142857142857,0.5830053927998834,20914.305319148934,689.8051578947368
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,BARUN,Barun Hydropower Co. Ltd.,319.1,323.9,318.0,,319.0,319.1,-0.10000000000002274,,5976.0,1905249.1,39.0,5.899999999999977,1.8489501723597546,-0.03133813851457936,48852.541025641025,318.8167838018742
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,BBC,Bishal Bazar Company Limited,4181.0,4250.0,4181.0,,4250.0,4209.9,40.100000000000364,,120.0,506510.0,9.0,69.0,1.6503228892609423,0.9525166868571787,56278.88888888889,4220.916666666667
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,BEDC,Bhugol Energy Development Company Limited,323.0,325.0,315.5,,318.0,318.0,0.0,,4917.0,1557672.0,40.0,9.5,2.941176470588235,0.0,38941.8,316.79316656497866
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,BFC,Best Finance Company Ltd.,499.0,501.0,493.5,,494.0,492.0,2.0,,4187.0,2085685.0,27.0,7.5,1.503006012024048,0.40650406504065045,77247.5925925926,498.1335084786243
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,BGWT,Bhagawati Hydropower Development Company Limited,545.0,545.0,535.0,,536.0,545.0,-9.0,,281.0,150709.0,9.0,10.0,1.834862385321101,-1.651376146788991,16745.444444444445,536.3309608540925
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,BHCL,Bikash Hydropower Company Limited,466.0,498.0,466.0,,492.0,490.0,2.0,,4200.0,2073422.0,71.0,32.0,6.866952789699571,0.40816326530612246,29203.12676056338,493.6719047619048
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,BHDC,Bindhyabasini Hydropower Development Company Limited,433.0,433.0,425.4,,427.0,428.1,-1.1000000000000227,,416.0,177549.4,12.0,7.600000000000023,1.7551963048498895,-0.2569493109086715,14795.783333333333,426.8014423076923
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,BHL,Balephi Hydropower Limited,208.0,210.0,207.0,,208.0,208.0,0.0,,11780.0,2460145.0,63.0,3.0,1.4423076923076923,0.0,39049.920634920636,208.84083191850596
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,BHPL,Barahi Hydropower Public Limited,499.0,499.0,486.0,,490.0,499.0,-9.0,,1100.0,537077.0,11.0,13.0,2.6052104208416833,-1.8036072144288577,48825.181818181816,488.2518181818182
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,BJHL,Bhujung Hydropower Limited,681.0,692.0,678.1,,681.0,681.0,0.0,,3693.0,2514566.9,42.0,13.899999999999977,2.041116005873712,0.0,59870.64047619047,680.9008665041971
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,290.0,290.0,282.1,,284.7,284.5,0.19999999999998863,,3688.0,1045100.8,26.0,7.899999999999977,2.724137931034475,0.07029876977152501,40196.18461538462,283.37874186550977
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,BNT,Bottlers Nepal (Terai) Limited,11550.0,11550.0,11550.0,,11550.0,11550.0,0.0,,10.0,115500.0,1.0,0.0,0.0,0.0,115500.0,11550.0
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,BPCL,Butwal Power Company Limited,653.0,706.4,645.1,,645.1,647.0,-1.8999999999999773,,16359.0,10704944.3,71.0,61.299999999999955,9.387442572741188,-0.2936630602782036,150773.8633802817,654.3764472156
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,BUNGAL,Bungal Hydro Limited,591.0,599.9,589.2,,590.0,591.0,-1.0,,3073.0,1816771.3,43.0,10.699999999999932,1.8104906937394132,-0.1692047377326565,42250.49534883721,591.2044581841849
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,C30MF,Citizens Super 30 Mutual Fund,10.0,10.0,10.0,,10.0,9.97,0.02999999999999936,,120.0,1200.0,1.0,0.0,0.0,0.3009027081243667,1200.0,10.0
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,928.2,936.0,928.1,,930.4,930.0,0.39999999999997726,,3195.0,2977703.5,43.0,7.899999999999977,0.8511096746390839,0.0430107526881696,69248.91860465116,931.9885758998435
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,CFCL,Central Finance Co. Ltd.,625.1,697.0,625.1,,652.4,658.0,-5.600000000000023,,125635.0,82733732.2,377.0,71.89999999999998,11.502159654455284,-0.8510638297872375,219452.87055702918,658.5245528714132
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,CGH,Chandragiri Hills Limited,775.0,780.0,774.0,,775.0,776.3,-1.2999999999999545,,1963.0,1521278.0,12.0,6.0,0.7741935483870968,-0.16746103310575222,126773.16666666667,774.9760570555272
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,CHCL,Chilime Hydropower Company Limited,482.1,486.5,480.0,,482.6,482.0,0.6000000000000227,,1224.0,590307.7,31.0,6.5,1.3482679941920763,0.1244813278008346,19042.18387096774,482.2775326797385
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,CHDC,CEDB Holdings Limited,2180.0,2220.1,2175.0,,2175.0,2176.0,-1.0,,5178.0,11333580.0,77.0,45.09999999999991,2.068807339449537,-0.04595588235294117,147189.35064935064,2188.794901506373
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,CHL,Chhyangdi Hydropower Ltd.,260.0,267.8,260.0,,264.0,267.3,-3.3000000000000114,,3684.0,975030.0,16.0,7.800000000000011,3.0000000000000044,-1.2345679012345723,60939.375,264.6661237785016
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,CIT,Citizen Investment Trust,1709.9,1709.9,1700.1,,1701.0,1703.0,-2.0,,678.0,1154030.8,27.0,9.800000000000182,0.5731329317504054,-0.11743981209630064,42741.88148148148,1702.110324483776
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,CITY,City Hotel Limited,366.1,374.9,366.1,,368.0,370.5,-2.5,,18366.0,6778612.0,92.0,8.799999999999955,2.4037148320130983,-0.6747638326585695,73680.56521739131,369.0848306653599
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,CKHL,Chirkhwa Hydropower Limited ,582.0,582.0,571.0,,576.3,599.0,-22.700000000000045,,41.0,23664.0,4.0,11.0,1.8900343642611683,-3.7896494156928293,5916.0,577.170731707317
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,CLI,Citizen Life Insurance Company Limited,437.2,437.2,432.0,,433.0,437.2,-4.199999999999989,,11468.0,4980545.8,128.0,5.199999999999989,1.189387008234215,-0.9606587374199425,38910.5140625,434.2994244855249
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,CORBL,Corporate Development Bank Limited,1174.0,1174.0,1110.0,,1120.0,1140.0,-20.0,,10519.0,11790496.1,191.0,64.0,5.45144804088586,-1.7543859649122806,61730.346073298424,1120.8761384161992
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,CREST,Crest Micro Life Insurance Limited,1247.4,1247.4,1170.0,,1173.1,1188.0,-14.900000000000091,,2145.0,2516127.5,59.0,77.40000000000009,6.204906204906211,-1.2542087542087619,42646.22881355932,1173.0198135198136
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,CSY,Citizens Santulit Yojana,8.87,9.35,8.85,,9.07,8.87,0.20000000000000107,,2900.0,25957.0,20.0,0.5,5.636978579481398,2.254791431792571,1297.85,8.950689655172415
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1265.1,1266.0,1241.0,,1250.0,1265.0,-15.0,,1281.0,1595100.0,15.0,25.0,1.9761283692988698,-1.185770750988142,106340.0,1245.19906323185
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,CZBIL,Citizens Bank International Limited,203.0,205.9,201.3,,204.2,202.8,1.3999999999999773,,14023.0,2857296.9,43.0,4.599999999999994,2.266009852216746,0.6903353057199099,66448.76511627907,203.75789060828637
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,850.0,850.0,840.0,,850.0,840.0,10.0,,7061.0,5982335.7,81.0,10.0,1.1764705882352942,1.1904761904761905,73855.9962962963,847.2363262993911
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,DHEL,Daramkhola Hydro Energy Limited,610.0,615.0,603.1,,608.0,615.0,-7.0,,2095.0,1271138.1,64.0,11.899999999999977,1.950819672131144,-1.1382113821138211,19861.5328125,606.7484964200478
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,DHPL,Dibyashwori Hydropower Ltd.,282.1,283.0,282.0,,283.0,290.0,-7.0,,793.0,223730.0,9.0,1.0,0.35448422545196734,-2.413793103448276,24858.88888888889,282.1311475409836
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1145.1,1214.0,1145.1,,1147.0,1160.0,-13.0,,381.0,441773.5,17.0,68.90000000000009,6.016941751812077,-1.1206896551724137,25986.676470588234,1159.510498687664
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,DOLTI,Dolti Power Company Limited,321.0,321.0,317.0,,317.0,319.0,-2.0,,2503.0,799205.5,33.0,4.0,1.2461059190031152,-0.6269592476489028,24218.348484848484,319.29904115061925
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,DORDI,Dordi Khola Jal Bidyut Company Limited,247.0,253.7,247.0,,250.6,251.0,-0.4000000000000057,,2700.0,679989.0,29.0,6.699999999999989,2.7125506072874446,-0.15936254980079909,23447.896551724138,251.84777777777776
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,EBL,Everest Bank Limited,715.0,729.9,715.0,,721.0,715.0,6.0,,10253.0,7415951.0,47.0,14.899999999999977,2.0839160839160806,0.8391608391608392,157786.1914893617,723.2957183263435
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,ECL,Everest Colour Limited,1530.0,1530.0,1485.3,,1500.2,1529.9,-29.700000000000045,,14970.0,22524297.6,823.0,44.700000000000045,2.9215686274509833,-1.94130335316034,27368.526852976916,1504.629098196393
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,EDBL,Excel Development Bank Ltd.,587.9,587.9,580.0,,581.0,587.9,-6.899999999999977,,735.0,426649.0,8.0,7.899999999999977,1.3437659465895524,-1.1736689913250515,53331.125,580.4748299319727
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,EHPL,Eastern Hydropower Limited,345.5,347.0,337.0,,347.0,336.2,10.800000000000011,,8855.0,3041032.0,53.0,10.0,2.894356005788712,3.212373587150509,57377.96226415094,343.4254093732355
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,ENL,Emerging Nepal Limited,800.0,800.0,782.1,,800.0,803.0,-3.0,,132.0,103811.2,7.0,17.899999999999977,2.237499999999997,-0.37359900373599003,14830.171428571428,786.4484848484848
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,790.0,912.0,790.0,,798.0,810.7,-12.700000000000045,,19628.0,15928734.9,108.0,122.0,15.443037974683543,-1.5665474281485192,147488.2861111111,811.5312257998777
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,930.0,935.0,930.0,,931.0,930.0,1.0,,285.0,265805.0,8.0,5.0,0.5376344086021506,0.10752688172043011,33225.625,932.6491228070175
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,GBBD85,"Garima Debenture, 2085",1060.1,1060.1,1060.1,,1060.1,1058.6,1.5,,25.0,26502.5,1.0,0.0,0.0,0.14169658038919328,26502.5,1060.1
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,GBBL,Garima Bikas Bank Limited,420.0,420.9,419.0,,419.0,419.0,0.0,,9093.0,3819388.6,46.0,1.8999999999999773,0.452380952380947,0.0,83030.18695652173,420.0361376883317
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,GBIME,Global IME Bank Limited,238.2,253.0,238.2,,251.5,250.7,0.8000000000000114,,108397.0,27325340.5,198.0,14.800000000000011,6.213266162888334,0.3191065017949786,138006.7702020202,252.08576344363775
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,GBIMESY2,Global IME Sammunat Yojana -2,9.06,9.11,9.06,,9.11,9.1,0.009999999999999787,,600.0,5461.0,4.0,0.049999999999998934,0.5518763796909375,0.10989010989010754,1365.25,9.101666666666667
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,729.3,730.3,729.3,,730.3,732.2,-1.900000000000091,,25.0,18242.5,2.0,1.0,0.13711778417660772,-0.2594919420923369,9121.25,729.7
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,GCIL,Ghorahi Cement Industry Limited,346.0,349.0,340.0,,343.1,347.1,-4.0,,4769.0,1644570.7,85.0,9.0,2.601156069364162,-1.152405646787669,19347.890588235292,344.8460264206332
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,GFCL,Goodwill Finance Limited,603.0,605.0,600.0,,600.0,602.0,-2.0,,865.0,522150.0,7.0,5.0,0.8291873963515755,-0.33222591362126247,74592.85714285714,603.6416184971098
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,GHL,Ghalemdi Hydro Limited,230.0,234.0,228.3,,229.1,230.0,-0.9000000000000057,,9033.0,2079831.7,32.0,5.699999999999989,2.4782608695652124,-0.3913043478260894,64994.740625,230.24816782907118
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,GIBF1,Global IME Balanced Fund-1,10.68,10.68,10.68,,10.68,10.9,-0.22000000000000064,,100.0,1068.0,1.0,0.0,0.0,-2.0183486238532167,1068.0,10.68
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1051.8,1051.8,1051.8,,1051.8,1070.4,-18.600000000000136,,19.0,19953.4,2.0,0.0,0.0,-1.7376681614349903,9976.7,1050.1789473684212
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1740.0,1792.9,1740.0,,1750.0,1770.0,-20.0,,123.0,218002.0,6.0,52.90000000000009,3.0402298850574763,-1.1299435028248588,36333.666666666664,1772.3739837398373
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,GLH,GreenLife Hydropower Limited,258.0,260.0,257.4,,257.5,258.2,-0.6999999999999886,,3960.0,1025556.6,37.0,2.6000000000000227,1.007751937984505,-0.2711076684740467,27717.745945945946,258.9789393939394
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1115.0,1160.0,1115.0,,1160.0,1133.0,27.0,,24.0,27210.0,2.0,45.0,4.0358744394618835,2.383053839364519,13605.0,1133.75
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,452.0,460.0,452.0,,454.0,457.0,-3.0,,1050.0,482677.0,7.0,8.0,1.7699115044247788,-0.6564551422319475,68953.85714285714,459.692380952381
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,GMLI,Guardian Micro Life Insurance Limited ,1105.0,1140.0,1075.0,,1093.1,1103.0,-9.900000000000091,,615.0,678839.5,24.0,65.0,5.88235294117647,-0.8975521305530454,28284.979166666668,1103.8040650406504
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,GRDBL,Green Development Bank Ltd.,1031.2,1052.0,1031.2,,1045.0,1050.9,-5.900000000000091,,174.0,182332.0,5.0,20.799999999999955,2.0170674941815316,-0.5614235417261481,36466.4,1047.8850574712644
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,GSY,Garima Samriddhi Yojana,9.7,9.75,9.46,,9.46,9.5,-0.03999999999999915,,950.0,9126.0,6.0,0.28999999999999915,2.989690721649476,-0.4210526315789384,1521.0,9.606315789473685
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,GUFL,Gurkhas Finance Ltd.,575.0,585.0,572.2,,574.0,573.0,1.0,,3745.0,2162302.0,20.0,12.799999999999955,2.226086956521731,0.17452006980802792,108115.1,577.3837116154873
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,GVL,Green Ventures Limited,475.3,481.0,475.3,,479.0,480.5,-1.5,,2332.0,1117379.5,35.0,5.699999999999989,1.1992425836313882,-0.31217481789802287,31925.128571428573,479.15072898799315
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,GWFD83,12 % Goodwill Finance Limited Debenture 2083,1085.0,1085.0,1085.0,,1085.0,1085.0,0.0,,1.0,1139.2,1.0,0.0,0.0,0.0,1139.2,1139.2
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,H8020,Himalayan 80-20,11.72,11.8,11.72,,11.8,11.67,0.13000000000000078,,200.0,2352.0,2.0,0.08000000000000007,0.6825938566552906,1.1139674378748996,1176.0,11.76
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,HATHY,Hathway Investment Nepal Limited,681.0,695.0,680.0,,690.0,680.0,10.0,,672.0,458047.2,20.0,15.0,2.2026431718061676,1.4705882352941175,22902.36,681.6178571428571
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,HBL,Himalayan Bank Limited,194.0,201.0,194.0,,194.7,194.0,0.6999999999999886,,86806.0,17346421.3,226.0,7.0,3.608247422680412,0.36082474226803535,76754.07654867257,199.82975024767873
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,HDHPC,Himal Dolakha Hydropower Company Limited,197.6,210.9,197.6,,207.9,207.9,0.0,,13113.0,2737221.5,76.0,13.300000000000011,6.730769230769237,0.0,36016.07236842105,208.74105849157326
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,HDL,Himalayan Distillery Limited,1120.0,1185.0,1120.0,,1165.3,1162.0,3.2999999999999545,,2990.0,3496314.9,48.0,65.0,5.803571428571429,0.2839931153184126,72839.89375,1169.3360869565217
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,HEI,Himalayan Everest Insurance Limited,525.0,540.0,525.0,,540.0,534.7,5.2999999999999545,,110.0,57900.0,2.0,15.0,2.857142857142857,0.99121002431269,28950.0,526.3636363636364
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,HFIN,Hotel Forest Inn Limited,676.0,688.0,676.0,,680.0,679.5,0.5,,4973.0,3372000.3,151.0,12.0,1.7751479289940828,0.07358351729212656,22331.127814569536,678.0615926000402
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,HHL,Himalayan Hydropower Limited,330.0,339.7,330.0,,333.0,332.1,0.8999999999999773,,3701.0,1229471.9,36.0,9.699999999999989,2.939393939393936,0.2710027100270934,34151.99722222222,332.19991894082676
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,HIDCL,Hydorelectricity Investment and Development Company Ltd,251.8,254.8,251.0,,252.0,252.5,-0.5,,24742.0,6232021.2,83.0,3.8000000000000114,1.50913423351867,-0.19801980198019803,75084.59277108434,251.8802522027322
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,188.1,188.9,186.1,,188.4,187.9,0.5,,5721.0,1075234.4,26.0,2.8000000000000114,1.4885699096225473,0.2660989888238425,41355.16923076923,187.94518440832022
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,HIMSTAR,Him Star Urja Company Limited,724.9,734.7,707.1,,725.0,718.9,6.100000000000023,,2672.0,1916993.8,25.0,27.600000000000023,3.8074217133397745,0.8485185700375606,76679.75200000001,717.4377994011976
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,863.0,863.0,861.4,,861.4,884.9,-23.5,,321.0,276861.2,5.0,1.6000000000000227,0.1853997682502923,-2.6556673070403436,55372.240000000005,862.4959501557632
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,HLI,Himalayan Life Insurance Limited,318.0,319.0,317.0,,319.0,318.0,1.0,,1792.0,570511.4,67.0,2.0,0.628930817610063,0.3144654088050315,8515.09552238806,318.3657366071429
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,HLICF,HLI Large Cap Fund,8.5,8.75,8.5,,8.75,8.5,0.25,,300.0,2575.0,3.0,0.25,2.941176470588235,2.941176470588235,858.3333333333334,8.583333333333334
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,HPPL,Himalayan Power Partner Ltd.,373.0,395.0,373.0,,382.1,385.4,-3.2999999999999545,,41900.0,16099111.7,69.0,22.0,5.898123324396782,-0.856253243383486,233320.45942028984,384.22700954653936
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,HRL,Himalayan Reinsurance Limited,596.3,596.3,575.0,,582.0,579.0,3.0,,10017.0,5831693.0,177.0,21.299999999999955,3.572027502934757,0.5181347150259068,32947.418079096045,582.1795946890287
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,HURJA,Himalaya Urja Bikas Company Limited,237.0,240.8,237.0,,237.5,238.0,-0.5,,7875.0,1870700.9,44.0,3.8000000000000114,1.6033755274261652,-0.21008403361344538,42515.92954545454,237.54932063492063
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,ICFC,ICFC Finance Limited,598.0,613.7,598.0,,609.9,597.0,12.899999999999977,,1069.0,644847.5,13.0,15.700000000000045,2.6254180602006767,2.1608040201004988,49603.653846153844,603.2249766136576
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,ICFCD83,12% ICFC Finance Limited Debenture 2083,1234.1,1234.1,1234.1,,1234.1,1234.1,0.0,,4.0,4589.7,4.0,0.0,0.0,0.0,1147.425,1147.425
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,ICFCD88,9% ICFC Finance Limited Debenture 2088,1115.0,1130.0,1115.0,,1130.0,1134.9,-4.900000000000091,,75.0,84125.0,3.0,15.0,1.345291479820628,-0.43175610185920266,28041.666666666668,1121.6666666666667
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,ICFCD89,8% ICFC Finance Limited Debenture 2089,1077.1,1077.1,1077.1,,1077.1,1064.2,12.899999999999864,,25.0,26927.5,1.0,0.0,0.0,1.2121781619996113,26927.5,1077.1
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,IGI,IGI Prudential insurance Limited,428.0,431.5,428.0,,430.0,427.2,2.8000000000000114,,650.0,279753.0,9.0,3.5,0.8177570093457943,0.6554307116104895,31083.666666666668,430.3892307692308
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,IHL,Ingwa Hydropower Limited,337.0,342.0,337.0,,341.9,340.4,1.5,,820.0,279421.0,10.0,5.0,1.483679525222552,0.4406580493537015,27942.1,340.7573170731707
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,885.0,885.0,885.0,,885.0,878.0,7.0,,10.0,8850.0,1.0,0.0,0.0,0.7972665148063782,8850.0,885.0
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,ILI,IME Life Insurance Company Limited,407.0,413.0,407.0,,410.0,410.0,0.0,,1332.0,546113.4,84.0,6.0,1.4742014742014742,0.0,6501.35,409.99504504504506
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,JBBL,Jyoti Bikas Bank Limited,338.0,339.0,335.1,,336.0,337.2,-1.1999999999999886,,14292.0,4813619.9,36.0,3.8999999999999773,1.153846153846147,-0.3558718861209931,133711.6638888889,336.8051987125665
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,JBLB,Jeevan Bikas Laghubitta  Bittya Sanstha Ltd,1250.0,1250.7,1248.0,,1250.6,1255.2,-4.600000000000136,,285.0,356219.4,15.0,2.7000000000000455,0.21600000000000363,-0.3664754620777674,23747.960000000003,1249.8926315789474
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,JFL,Janaki Finance Company Limited,385.0,385.0,379.0,,380.5,386.9,-6.399999999999977,,3513.0,1336746.2,25.0,6.0,1.5584415584415585,-1.6541742052209814,53469.848,380.51414745231995
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,JHAPA,Jhapa Energy Limited,1040.4,1100.0,1040.4,,1081.0,1095.1,-14.099999999999909,,1286.0,1397117.5,23.0,59.59999999999991,5.728565936178383,-1.2875536480686613,60744.239130434784,1086.4055209953344
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,JOSHI,Joshi Hydropower Development Company Ltd,284.4,285.0,280.0,,284.5,283.0,1.5,,5868.0,1660898.5,40.0,5.0,1.758087201125176,0.5300353356890459,41522.4625,283.04337082481254
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,KAHL,Kalanga Hydro Limited,539.0,550.0,539.0,,542.7,542.0,0.7000000000000455,,17222.0,9394234.2,621.0,11.0,2.0408163265306123,0.12915129151292354,15127.591304347825,545.4787016606665
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,KBL,Kumari Bank Limited,226.8,226.8,217.0,,218.0,216.0,2.0,,280815.0,61691471.9,495.0,9.800000000000011,4.320987654320993,0.9259259259259258,124629.23616161617,219.68723857343804
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,KBLD89,11% KBL Debenture 2089,1274.0,1274.0,1274.0,,1274.0,1313.2,-39.200000000000045,,1000.0,1274000.0,1.0,0.0,0.0,-2.985074626865675,1274000.0,1274.0
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,KBSH,Kutheli Bukhari Small Hydropower Limited,950.0,1039.0,950.0,,964.0,980.0,-16.0,,7937.0,7679667.4,65.0,89.0,9.368421052631579,-1.6326530612244898,118148.72923076924,967.5781025576415
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,KDBY,Kumari Dhanabriddhi Yojana,10.83,11.0,10.83,,11.0,10.88,0.11999999999999922,,12700.0,139469.0,13.0,0.16999999999999993,1.5697137580794083,1.102941176470581,10728.384615384615,10.981811023622047
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,KDL,Kalinchowk Darshan Limited,770.0,779.1,769.0,,775.0,768.0,7.0,,130.0,100331.0,10.0,10.100000000000023,1.3116883116883147,0.9114583333333334,10033.1,771.776923076923
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,KEF,Kumari Equity Fund,10.59,10.8,10.52,,10.8,10.74,0.0600000000000005,,55584.0,595241.38,22.0,0.28000000000000114,2.6440037771482636,0.5586592178770996,27056.426363636365,10.708861902705815
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,KHPL,Kalinchock Hydropower Limited,823.7,823.7,805.1,,810.0,805.3,4.7000000000000455,,1573.0,1274037.8,67.0,18.600000000000023,2.258103678523737,0.583633428535955,19015.489552238807,809.9413858868404
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,KKHC,Khanikhola Hydropower Co. Ltd.,316.0,325.4,315.1,,325.4,317.5,7.899999999999977,,193055.0,62104680.1,417.0,10.299999999999955,3.2594936708860613,2.4881889763779457,148932.0865707434,321.694232731605
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,800.0,808.0,800.0,,808.0,800.0,8.0,,124.0,98952.0,7.0,8.0,1.0,1.0,14136.0,798.0
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,KPCL,Kalika power Company Ltd,461.0,474.8,461.0,,466.0,466.6,-0.6000000000000227,,361.0,168144.0,10.0,13.800000000000011,2.9934924078091134,-0.12858979854265382,16814.4,465.7728531855956
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,KSBBL,Kamana Sewa Bikas Bank Limited,468.0,475.0,466.6,,471.0,470.8,0.19999999999998863,,13104.0,6192394.8,46.0,8.399999999999977,1.7948717948717898,0.042480883602376514,134617.27826086956,472.5576007326007
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,KSY,Kumari Sabal Yojana,9.6,9.6,9.35,,9.35,9.33,0.019999999999999574,,1830.0,17429.5,7.0,0.25,2.604166666666667,0.2143622722400812,2489.9285714285716,9.52431693989071
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,LBBL,Lumbini Bikas Bank Ltd.,485.0,485.2,484.0,,484.5,484.0,0.5,,2514.0,1218542.0,16.0,1.1999999999999886,0.24742268041236878,0.10330578512396695,76158.875,484.7024661893397
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,LEC,Liberty Energy Company Limited,218.0,222.0,218.0,,220.0,219.0,1.0,,12110.0,2663957.8,51.0,4.0,1.834862385321101,0.45662100456621,52234.46666666666,219.98
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,LICN,Life Insurance Corporation (Nepal) Limited,779.9,780.0,770.0,,770.1,770.0,0.10000000000002274,,537.0,417947.4,8.0,10.0,1.2822156686754713,0.012987012987015939,52243.425,778.3005586592179
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,908.0,935.0,884.0,,884.0,884.0,0.0,,324.0,293752.0,11.0,51.0,5.616740088105727,0.0,26704.727272727272,906.641975308642
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,LSH12,LS Horizon 12,9.1,9.1,8.9,,8.9,9.11,-0.20999999999999908,,11200.0,100980.0,17.0,0.1999999999999993,2.19780219780219,-2.305159165751911,5940.0,9.01607142857143
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,LSL,Laxmi Sunrise Bank Limited,221.1,223.0,220.0,,221.0,221.0,0.0,,43268.0,9587542.3,62.0,3.0,1.3568521031207599,0.0,154637.77903225808,221.58505824165667
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,LUK,Laxmi Unnati Kosh,10.28,10.28,9.98,,9.98,10.59,-0.6099999999999994,,12500.0,124835.0,6.0,0.29999999999999893,2.9182879377431807,-5.760151085930118,20805.833333333332,9.9868
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,MABEL,Mabilung Energy Limited,592.1,600.0,592.1,,593.4,597.0,-3.6000000000000227,,1070.0,638768.0,21.0,7.899999999999977,1.3342340820807257,-0.6030150753768883,30417.52380952381,596.9794392523364
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,MAKAR,Makar Jitumaya Suri Hydropower Limited,420.1,420.1,416.0,,417.2,419.5,-2.3000000000000114,,8933.0,3742379.6,42.0,4.100000000000023,0.9759581052130499,-0.5482717520858191,89104.27619047619,418.9387215940893
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,MANDU,Mandu Hydropower Limited,796.0,796.4,796.0,,796.4,802.0,-5.600000000000023,,50.0,39808.0,5.0,0.39999999999997726,0.05025125628140418,-0.6982543640897784,7961.6,796.16
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,815.0,815.0,802.1,,803.0,808.0,-5.0,,143.0,115311.5,4.0,12.899999999999977,1.5828220858895676,-0.6188118811881188,28827.875,806.3741258741259
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,261.0,269.0,261.0,,267.0,266.6,0.39999999999997726,,2356.0,628739.2,69.0,8.0,3.065134099616858,0.1500375093773358,9112.16231884058,266.86723259762306
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,MBL,Machhapuchhre Bank Limited,254.0,255.0,252.0,,253.0,253.0,0.0,,18177.0,4615825.6,44.0,3.0,1.1811023622047243,0.0,104905.12727272726,253.93770149089508
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,MBLEF,MBL Equity Fund,10.13,10.23,10.13,,10.23,10.32,-0.08999999999999986,,200.0,2036.0,2.0,0.09999999999999964,0.9871668311944682,-0.8720930232558125,1018.0,10.18
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,MCHL,Menchhiyam Hydropower Limited,280.0,281.0,275.0,,281.0,282.0,-1.0,,140.0,39060.0,4.0,6.0,2.142857142857143,-0.3546099290780142,9765.0,279.0
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,MDB,Miteri Development Bank Limited,571.0,571.0,571.0,,571.0,576.0,-5.0,,20.0,11420.0,1.0,0.0,0.0,-0.8680555555555556,11420.0,571.0
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,MEHL,Manakamana Engineering Hydropower Limited,283.0,290.0,283.0,,285.5,282.8,2.6999999999999886,,930.0,265873.0,24.0,7.0,2.4734982332155475,0.9547383309759507,11078.041666666666,285.88494623655913
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,MEL,Modi Energy Limited,208.6,212.0,208.6,,209.9,208.5,1.4000000000000057,,5123.0,1072313.0,70.0,3.4000000000000057,1.629913710450626,0.6714628297362137,15318.757142857143,209.31348819051337
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,MEN,Mountain Energy Nepal Limited,641.0,641.0,611.0,,613.0,610.8,2.2000000000000455,,36619.0,22449201.6,178.0,30.0,4.6801872074882995,0.3601833660772832,126119.11011235956,613.0479150167946
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,MEPDL,Mount Everest Power Development Limited,300.0,345.0,300.0,,345.0,0.0,345.0,,80.0,25374.0,8.0,45.0,15.0,,3171.75,317.175
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,MERO,Mero Microfinance Bittiya Sanstha Ltd.,663.0,666.0,660.0,,663.0,663.0,0.0,,1089.0,722692.5,13.0,6.0,0.904977375565611,0.0,55591.730769230766,663.6294765840221
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,MFIL,Manjushree Finance Ltd.,761.0,779.0,756.4,,760.2,761.0,-0.7999999999999545,,923.0,702691.4,31.0,22.600000000000023,2.9697766097240503,-0.10512483574243818,22667.464516129032,761.3124593716143
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,MHCL,Molung Hydropower Company Limited,314.0,314.0,304.7,,306.0,310.0,-4.0,,643.0,197757.0,19.0,9.300000000000011,2.9617834394904494,-1.2903225806451613,10408.263157894737,307.5536547433904
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,MHL,Mandakini Hydropower Limited,466.0,468.0,463.5,,464.1,466.1,-2.0,,1481.0,687275.5,19.0,4.5,0.9656652360515022,-0.42909246942716156,36172.39473684211,464.0617825793383
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,MHNL,Mountain Hydro Nepal Limited,254.1,254.1,234.8,,240.5,242.0,-1.5,,3840.0,926924.3,30.0,19.299999999999983,7.595434868162135,-0.6198347107438017,30897.47666666667,241.38653645833335
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,MKCL,Muktinath Krishi Company Limited,1060.0,1060.0,1051.2,,1055.0,1064.0,-9.0,,1410.0,1484945.0,17.0,8.799999999999955,0.8301886792452787,-0.8458646616541353,87349.70588235294,1053.1524822695035
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,MKHC,Maya Khola Hydropower Company Limited,275.0,275.0,269.0,,270.0,272.8,-2.8000000000000114,,10302.0,2779201.1,66.0,6.0,2.181818181818182,-1.026392961876837,42109.107575757575,269.7729664142885
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,MKHL,Mai Khola Hydropower Limited,495.0,495.0,488.0,,489.0,493.1,-4.100000000000023,,160.0,78370.0,7.0,7.0,1.4141414141414141,-0.831474345974452,11195.714285714286,489.8125
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,MKJC,Mailung Khola Jal Vidhyut Company Limited,455.0,455.0,445.2,,446.0,446.1,-0.10000000000002274,,1821.0,815191.0,20.0,9.800000000000011,2.153846153846156,-0.022416498542932692,40759.55,447.66117517847334
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1085.0,1085.0,1076.0,,1078.1,1099.5,-21.40000000000009,,700.0,757007.0,13.0,9.0,0.8294930875576038,-1.9463392451114225,58231.307692307695,1081.4385714285713
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,MLBL,Mahalaxmi Bikas Bank Ltd.,330.7,358.0,330.7,,348.0,348.0,0.0,,4019.0,1401525.3,29.0,27.30000000000001,8.255216208043548,0.0,48328.45862068966,348.7248818113959
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1370.0,1370.0,1291.1,,1319.0,1370.0,-51.0,,4986.0,6526776.5,120.0,78.90000000000009,5.759124087591248,-3.722627737226277,54389.80416666667,1309.0205575611712
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,MMF1,Mega Mutual Fund -1,8.72,8.75,8.72,,8.75,8.9,-0.15000000000000036,,5050.0,44100.0,10.0,0.02999999999999936,0.3440366972476991,-1.68539325842697,4410.0,8.732673267326733
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,450.0,450.0,440.1,,442.3,443.0,-0.6999999999999886,,1076.0,479225.4,11.0,9.899999999999977,2.199999999999995,-0.15801354401805612,43565.94545454546,445.37676579925653
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,MNBBL,Muktinath Bikas Bank Ltd.,368.8,368.8,362.0,,366.9,366.8,0.0999999999999659,,17829.0,6515353.1,98.0,6.800000000000011,1.843817787418658,0.027262813522346205,66483.19489795918,365.43570026361544
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,MNMF1,Muktinath Mutual Fund 1,9.54,9.54,9.54,,9.54,9.51,0.02999999999999936,,500.0,4770.0,3.0,0.0,0.0,0.3154574132492046,1590.0,9.54
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,MPFL,Multipurpose Finance Company  Limited,618.0,628.0,615.0,,620.0,623.6,-3.6000000000000227,,11848.0,7381962.4,41.0,13.0,2.103559870550162,-0.577293136626046,180047.86341463416,623.0555705604322
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,MSHL,Mid Solu Hydropower Limited,600.0,600.5,590.1,,600.5,604.0,-3.5,,92.0,55041.7,3.0,10.399999999999977,1.7333333333333294,-0.5794701986754967,18347.233333333334,598.2793478260869
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1246.1,1279.0,1246.1,,1255.0,1275.0,-20.0,,193.0,243598.0,10.0,32.90000000000009,2.640237541128328,-1.5686274509803921,24359.8,1262.1658031088082
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,NABBC,Narayani Development Bank Limited,832.0,835.0,810.0,,815.3,817.0,-1.7000000000000455,,5663.0,4681540.7,31.0,25.0,3.0048076923076925,-0.2080783353733226,151017.4419354839,826.6891576902702
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,NABIL,Nabil Bank Limited,551.0,555.0,550.2,,551.1,551.0,0.10000000000002274,,7673.0,4231236.7,114.0,4.7999999999999545,0.8711433756805725,0.018148820326682892,37116.111403508774,551.44489769321
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,NABILD2089,7% Nabil Debenture 2089,1050.0,1050.0,1050.0,,1050.0,1055.7,-5.7000000000000455,,35.0,36750.0,2.0,0.0,0.0,-0.53992611537369,18375.0,1050.0
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,701.3,702.7,701.3,,702.7,718.0,-15.299999999999955,,72.0,50483.0,6.0,1.400000000000091,0.1996292599458279,-2.130919220055704,8413.833333333334,701.1527777777778
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,NBF3,Nabil Balanced Fund-3,9.57,9.73,9.57,,9.6,9.6,0.0,,1650.0,15863.5,6.0,0.16000000000000014,1.6718913270637423,0.0,2643.9166666666665,9.614242424242423
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,NBL,Nepal Bank Limited,264.0,269.8,264.0,,265.4,265.9,-0.5,,24623.0,6593251.1,61.0,5.800000000000011,2.1969696969697012,-0.18804061677322303,108086.08360655737,267.76798521707343
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,NBLD87,8.5% Nepal Bank Debenture 2087,1080.0,1080.0,1080.0,,1080.0,1080.0,0.0,,5.0,5370.0,1.0,0.0,0.0,0.0,5370.0,1074.0
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1430.0,1434.0,1430.0,,1433.0,1448.0,-15.0,,384.0,549579.6,12.0,4.0,0.27972027972027974,-1.0359116022099446,45798.299999999996,1431.1968749999999
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,NFS,Nepal Finance Ltd.,565.0,566.0,562.0,,563.0,560.2,2.7999999999999545,,2285.0,1286845.0,21.0,4.0,0.7079646017699115,0.4998214923241618,61278.333333333336,563.1706783369804
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,NGPL,Ngadi Group Power Ltd.,441.0,441.0,417.2,,418.0,421.0,-3.0,,104201.0,43688862.7,244.0,23.80000000000001,5.396825396825399,-0.7125890736342043,179052.71598360658,419.2748889166131
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,NHDL,Nepal Hydro Developers Ltd.,631.0,631.0,631.0,,631.0,640.0,-9.0,,20.0,12620.0,2.0,0.0,0.0,-1.40625,6310.0,631.0
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,NHPC,National Hydro Power Company Limited,260.3,276.9,260.3,,274.9,273.7,1.1999999999999886,,26806.0,7354912.1,118.0,16.599999999999966,6.377257011140977,0.4384362440628384,62329.76355932203,274.37559128553306
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,NIBLGF,NIBL Growth Fund,8.9,9.15,8.9,,9.15,8.88,0.2699999999999996,,1300.0,11870.0,2.0,0.25,2.8089887640449436,3.0405405405405355,5935.0,9.13076923076923
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,NIBLSTF,NIBL Stable Fund,8.5,8.75,8.5,,8.55,8.59,-0.03999999999999915,,8060.0,70344.4,7.0,0.25,2.941176470588235,-0.46565774155994355,10049.199999999999,8.72759305210918
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,NIBSF2,NIBL Samriddhi Fund -2,8.87,8.87,8.82,,8.82,8.87,-0.049999999999998934,,500.0,4415.0,2.0,0.049999999999998934,0.5636978579481278,-0.5636978579481278,2207.5,8.83
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,NICA,NIC Asia Bank Ltd.,330.0,334.0,325.0,,327.9,326.0,1.8999999999999773,,8426.0,2765434.2,79.0,9.0,2.727272727272727,0.5828220858895635,35005.49620253165,328.2024922857821
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,NICFC,NIC Asia Flexi CAP Fund,9.2,9.47,9.2,,9.4,9.2,0.20000000000000107,,2929.0,27314.85,8.0,0.27000000000000135,2.934782608695667,2.1739130434782727,3414.35625,9.325657220894502
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,NICGF2,NIC ASIA Growth Fund-2,9.01,9.28,9.01,,9.01,9.01,0.0,,400.0,3658.0,4.0,0.2699999999999996,2.996670366259707,0.0,914.5,9.145
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,NICL,Nepal Insurance Co. Ltd.,500.0,501.0,500.0,,500.0,500.2,-0.19999999999998863,,100.0,49928.7,5.0,1.0,0.2,-0.03998400639743875,9985.74,499.287
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,540.0,554.9,540.0,,550.0,545.2,4.7999999999999545,,2592.0,1425018.2,43.0,14.899999999999977,2.759259259259255,0.8804108584005784,33139.95813953488,549.7755401234567
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,NICSF,NIC Asia Select Fund 30,8.8,8.83,8.8,,8.83,8.66,0.16999999999999993,,700.0,6171.0,4.0,0.02999999999999936,0.3409090909090836,1.9630484988452646,1542.75,8.815714285714286
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,NIFRA,Nepal Infrastructure Bank Limited,244.0,246.8,242.2,,244.0,244.0,0.0,,12576.0,3077102.6,122.0,4.600000000000023,1.8852459016393535,0.0,25222.152459016394,244.68055025445292
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,NIFRAGED,Nifra Green Energy Debenture 6% - 2088/89,1020.0,1020.0,1020.0,,1020.0,1030.0,-10.0,,25.0,25500.0,1.0,0.0,0.0,-0.9708737864077669,25500.0,1020.0
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,NIL,Neco Insurance Limited,606.0,615.0,603.1,,606.0,606.0,0.0,,3190.0,1929364.3,25.0,11.899999999999977,1.9636963696369598,0.0,77174.572,604.816394984326
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,NIMB,Nepal Investment Mega Bank Limited,201.0,201.0,192.0,,193.2,193.3,-0.10000000000002274,,14767.0,2862224.6,106.0,9.0,4.477611940298507,-0.0517330574237055,27002.118867924528,193.82573305342996
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,NIMBD90,10% NIMB Debenture 2090,1217.0,1217.0,1217.0,,1217.0,1253.3,-36.299999999999955,,3000.0,3651000.0,1.0,0.0,0.0,-2.8963536264262313,3651000.0,1217.0
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,143.1,143.1,143.0,,143.0,144.0,-1.0,,1311.0,187485.9,3.0,0.09999999999999432,0.06988120195666968,-0.6944444444444444,62495.299999999996,143.00983981693363
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,NLG,NLG Insurance Company Ltd.,559.0,569.0,559.0,,563.0,566.0,-3.0,,1298.0,729878.4,9.0,10.0,1.7889087656529516,-0.5300353356890459,81097.6,562.3100154083205
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,NLIC,Nepal Life Insurance Co. Ltd.,742.0,742.0,736.0,,738.0,738.0,0.0,,9172.0,6761755.4,100.0,6.0,0.8086253369272237,0.0,67617.554,737.2171173135631
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,NLICL,National Life Insurance Co. Ltd.,569.5,569.5,564.0,,564.0,567.0,-3.0,,460.0,260057.4,10.0,5.5,0.9657594381035997,-0.5291005291005291,26005.739999999998,565.3421739130434
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,NMB,NMB Bank Limited,251.0,251.0,241.3,,242.8,243.3,-0.5,,11628.0,2812800.9,52.0,9.699999999999989,3.864541832669318,-0.2055076037813399,54092.325,241.89894220846233
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,NMBHF2,NMB Hybrid Fund L- II,9.5,9.54,9.5,,9.54,9.57,-0.030000000000001137,,200.0,1904.0,2.0,0.03999999999999915,0.4210526315789384,-0.31347962382446326,952.0,9.52
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,NMBMF,NMB  Microfinance Bittiya Sanstha Ltd.,600.0,602.0,600.0,,602.0,601.2,0.7999999999999545,,393.0,235982.0,4.0,2.0,0.33333333333333337,0.13306719893545485,58995.5,600.4631043256998
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,NMFBS,National Laghubitta Bittiya Sanstha Limited,1101.0,1118.0,1101.0,,1118.0,1104.0,14.0,,753.0,840941.5,12.0,17.0,1.544050862851953,1.2681159420289856,70078.45833333333,1116.7881806108899
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,NMIC,Nepal Micro Insurance Company Limited,915.0,915.0,895.6,,898.2,906.0,-7.7999999999999545,,628.0,565021.6,27.0,19.399999999999977,2.12021857923497,-0.8609271523178758,20926.725925925926,899.7159235668789
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,519.0,519.0,517.0,,518.0,519.0,-1.0,,1110.0,574970.0,5.0,2.0,0.3853564547206166,-0.1926782273603083,114994.0,517.990990990991
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,NRIC,Nepal Reinsurance Company Limited,927.0,940.0,925.0,,930.0,927.0,3.0,,1631.0,1517670.1,45.0,15.0,1.6181229773462782,0.3236245954692557,33726.002222222225,930.515082771306
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,NRM,Nepal Republic Media Limited,304.0,305.0,301.7,,303.0,304.0,-1.0,,1365.0,414485.0,23.0,3.3000000000000114,1.0855263157894774,-0.3289473684210526,18021.08695652174,303.65201465201466
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,NRN,NRN Infrastructure and Development Limited,1350.0,1430.0,1350.0,,1426.1,1377.0,49.09999999999991,,130800.0,182468133.8,476.0,80.0,5.9259259259259265,3.565722585330422,383336.4155462185,1395.0163134556576
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,NSY,Nepal Life Samriddhi Lagani Yojana,9.0,9.17,9.0,,9.17,9.2,-0.02999999999999936,,500.0,4528.0,5.0,0.16999999999999993,1.8888888888888882,-0.3260869565217322,905.6,9.056
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,NTC,Nepal Doorsanchar Company Limited,861.0,868.7,861.0,,865.0,861.1,3.8999999999999773,,3261.0,2827053.4,37.0,7.7000000000000455,0.8943089430894361,0.4529090697944463,76406.84864864865,866.9283655320454
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,603.0,605.0,599.0,,605.0,601.4,3.6000000000000227,,3234.0,1941602.9,20.0,6.0,0.9950248756218906,0.598603259062192,97080.14499999999,600.37195423624
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,NWCL,Nepal Warehousing Company Limited ,684.0,686.5,684.0,,684.0,687.0,-3.0,,877.0,601015.0,16.0,2.5,0.36549707602339176,-0.43668122270742354,37563.4375,685.3078677309009
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,NYADI,Nyadi Hydropower Limited,365.0,366.3,365.0,,366.2,369.9,-3.6999999999999886,,250.0,91483.3,12.0,1.3000000000000114,0.3561643835616469,-1.0002703433360338,7623.608333333334,365.9332
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,OHL,Oriental Hotels Limited,656.0,656.0,656.0,,656.0,656.1,-0.10000000000002274,,165.0,108240.0,2.0,0.0,0.0,-0.015241579027590723,54120.0,656.0
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,OMPL,Om Megashree Pharmaceuticals Limited,895.1,905.0,895.1,,900.0,895.1,4.899999999999977,,667.0,600278.0,8.0,9.899999999999977,1.1060216735560247,0.5474248687297483,75034.75,899.9670164917542
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,PBD88,10% Prime Debenture 2088,1172.0,1172.0,1170.0,,1170.0,1150.0,20.0,,25.0,29280.0,2.0,2.0,0.17064846416382254,1.7391304347826086,14640.0,1171.2
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,PCBL,Prime Commercial Bank Ltd.,240.0,242.5,238.5,,239.3,240.0,-0.6999999999999886,,6573.0,1578629.1,25.0,4.0,1.6666666666666667,-0.2916666666666619,63145.164000000004,240.16873573710635
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,PCIL,Palpa Cement Industries Limited,620.0,630.0,618.0,,622.2,623.0,-0.7999999999999545,,7833.0,4875550.0,293.0,12.0,1.935483870967742,-0.12841091492776155,16640.1023890785,622.4371249840419
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,PHCL,Peoples Hydropower Company Limited,300.0,302.9,296.0,,300.0,300.0,0.0,,9808.0,2931098.4,64.0,6.899999999999977,2.2999999999999923,0.0,45798.4125,298.84771615008157
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,PMHPL,Panchakanya Mai Hydropower Ltd,314.0,315.0,311.1,,311.9,318.5,-6.600000000000023,,278.0,87003.2,6.0,3.8999999999999773,1.2420382165605024,-2.0722135007849367,14500.533333333333,312.9611510791367
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,PMLI,Prabhu Mahalaxmi Life Insurance Limited,436.0,439.9,434.0,,434.5,436.0,-1.5,,1627.0,707937.5,49.0,5.899999999999977,1.3532110091743068,-0.34403669724770647,14447.704081632653,435.1183159188691
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,PPCL,Panchthar Power Compant Limited,321.0,339.0,321.0,,333.7,337.8,-4.100000000000023,,130.0,43485.0,7.0,18.0,5.607476635514018,-1.2137359384251103,6212.142857142857,334.5
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,PPL,People's Power Limited,310.0,328.7,310.0,,322.5,326.0,-3.5,,596.0,192510.0,26.0,18.69999999999999,6.0322580645161255,-1.0736196319018405,7404.2307692307695,323.003355704698
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,PRIN,Prabhu Insurance Ltd.,669.5,670.0,663.7,,663.7,669.3,-5.599999999999909,,2500.0,1672470.0,8.0,6.2999999999999545,0.9410007468259828,-0.8366950545345749,209058.75,668.988
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,PROFL,Progressive Finance Limited,416.0,424.0,416.0,,423.0,416.0,7.0,,260.0,109281.0,4.0,8.0,1.9230769230769231,1.6826923076923077,27320.25,420.3115384615385
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,PRVU,Prabhu  Bank Limited,190.0,190.9,188.9,,189.8,190.0,-0.19999999999998863,,29979.0,5687281.0,124.0,2.0,1.0526315789473684,-0.10526315789473085,45865.16935483871,189.70882951399312
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,PRVUPO,Prabhu  Bank Limited Promoter Share,104.0,104.0,104.0,,104.0,104.0,0.0,,13000.0,1352000.0,1.0,0.0,0.0,0.0,1352000.0,104.0
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,PSF,Prabhu Select Fund,11.86,11.9,11.86,,11.9,11.84,0.0600000000000005,,4500.0,53544.0,4.0,0.040000000000000924,0.3372681281618965,0.5067567567567609,13386.0,11.898666666666667
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,PURE,Pure Energy Limited,816.0,817.0,813.1,,815.5,826.0,-10.5,,270.0,220169.0,13.0,3.8999999999999773,0.4779411764705854,-1.2711864406779663,16936.076923076922,815.4407407407407
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,RADHI,Radhi Bidyut Company Ltd,700.0,730.0,700.0,,720.0,716.8,3.2000000000000455,,96308.0,68508980.1,183.0,30.0,4.285714285714286,0.44642857142857784,374366.0114754098,711.3529519873738
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,RAWA,Rawa Energy Development Limited,429.0,429.0,422.0,,423.2,423.8,-0.6000000000000227,,1296.0,549654.5,16.0,7.0,1.6317016317016315,-0.14157621519585245,34353.40625,424.1161265432099
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,RBBF40,RBB Focus 40,9.2,10.35,9.17,,9.17,9.01,0.16000000000000014,,30910.0,286427.0,11.0,1.1799999999999997,12.826086956521737,1.7758046614872383,26038.81818181818,9.266483338725331
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,RBCL,Rastriya Beema Company Limited,14110.0,14110.0,14025.0,,14025.0,14108.1,-83.10000000000036,,100.0,1406370.0,7.0,85.0,0.6024096385542169,-0.5890233270249031,200910.0,14063.7
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,RFPL,River Falls Power Limited,342.5,342.5,333.7,,335.1,336.5,-1.3999999999999773,,3733.0,1250832.1,34.0,8.800000000000011,2.569343065693434,-0.41604754829122653,36789.17941176471,335.07422984195017
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,RHGCL,Rapti Hydro And General Construction Limited,260.0,260.0,256.1,,259.5,258.0,1.5,,3715.0,955603.0,23.0,3.8999999999999773,1.4999999999999913,0.5813953488372093,41547.95652173913,257.22826379542397
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,253.3,256.0,253.3,,255.0,256.4,-1.3999999999999773,,3624.0,925059.0,31.0,2.6999999999999886,1.0659297275957318,-0.5460218408736262,29840.612903225807,255.2591059602649
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,RIDI,Ridi Power Company Limited,377.0,380.0,374.1,,374.1,377.0,-2.8999999999999773,,73760.0,27783672.5,212.0,5.899999999999977,1.5649867374005244,-0.7692307692307632,131055.05896226416,376.6766879067245
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,RLEL,Ridge Line Energy Limited,865.0,906.0,826.0,,860.0,863.0,-3.0,,3858.0,3325343.5,62.0,80.0,9.248554913294797,-0.34762456546929316,53634.57258064516,861.9345515811301
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,RLFL,Reliance Finance Ltd.,452.9,455.0,446.5,,452.0,446.0,6.0,,8685.0,3919325.2,43.0,8.5,1.8767939942592187,1.345291479820628,91147.0976744186,451.2752101324122
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,RMF1,RBB Mutual Fund 1,10.02,10.02,9.6,,9.93,9.82,0.10999999999999943,,19770.0,195499.0,7.0,0.41999999999999993,4.191616766467066,1.1201629327902183,27928.428571428572,9.888669701568032
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,RNLI,Reliable Nepal Life Insurance Limited,421.1,425.9,421.1,,422.5,422.9,-0.39999999999997726,,4159.0,1757351.3,111.0,4.7999999999999545,1.139871764426491,-0.09458500827618285,15831.993693693694,422.5417888915605
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,637.1,639.0,637.1,,639.0,649.0,-10.0,,111.0,70850.8,5.0,1.8999999999999773,0.29822633809448706,-1.5408320493066257,14170.16,638.2954954954955
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,RSML,Reliance Spinning Mills Limited,2600.0,2630.0,2575.1,,2595.0,2626.0,-31.0,,8183.0,21304207.9,200.0,54.90000000000009,2.111538461538465,-1.1805026656511806,106521.0395,2603.471575216913
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,RSY,Reliable Samriddhi Yojana,10.11,10.49,10.11,,10.49,10.27,0.22000000000000064,,8458.0,87376.2,8.0,0.3800000000000008,3.7586547972304727,2.142161635832528,10922.025,10.330598250177346
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,RSY2,Reliable Samriddhi Yojana -2,9.01,9.1,8.75,,9.06,9.01,0.05000000000000071,,5950.0,53728.5,41.0,0.34999999999999964,3.884572697003326,0.5549389567147692,1310.4512195121952,9.03
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,RURU,Ru Ru Jalbidhyut Pariyojana Limited,611.0,611.0,610.0,,610.0,607.0,3.0,,295.0,180050.0,6.0,1.0,0.16366612111292964,0.4942339373970346,30008.333333333332,610.3389830508474
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,SABBL,Salapa Bikas Bank Limited,930.0,1014.0,930.0,,964.0,957.2,6.7999999999999545,,2601.0,2523893.0,73.0,84.0,9.032258064516128,0.7104053489343872,34573.87671232877,970.354863514033
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,SADBL,Shangrila Development Bank Ltd.,413.0,413.0,404.3,,407.0,410.0,-3.0,,2896.0,1185756.6,14.0,8.699999999999989,2.1065375302663414,-0.7317073170731708,84696.90000000001,409.44633977900554
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,SAEF2,Sanima Equity Fund-2,9.0,9.27,8.9,,9.27,9.07,0.1999999999999993,,4900.0,44226.0,41.0,0.3699999999999992,4.111111111111102,2.205071664829099,1078.6829268292684,9.025714285714285
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,SAGAR,Sagar Distillery Limited,1700.0,1725.0,1700.0,,1700.5,1700.0,0.5,,1114.0,1896695.0,27.0,25.0,1.4705882352941175,0.02941176470588235,70247.96296296296,1702.5987432675045
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,SAGF,Sanima Growth Fund,10.0,10.0,10.0,,10.0,10.0,0.0,,100.0,1000.0,1.0,0.0,0.0,0.0,1000.0,10.0
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,SAHAS,Sahas Urja Limited,705.0,705.0,672.3,,676.0,674.4,1.6000000000000227,,23126.0,15628940.8,127.0,32.700000000000045,4.6382978723404324,0.2372479240806677,123062.52598425197,675.816864135605
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,SAIL,Shreenagar Agritech Industries Limited,1150.0,1150.0,1085.0,,1099.5,1100.0,-0.5,,5400.0,5952127.5,111.0,65.0,5.6521739130434785,-0.045454545454545456,53622.77027027027,1102.2458333333334
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,SALICO,Sagarmatha Lumbini Insurance Co. Limited,600.0,601.5,600.0,,601.5,595.0,6.5,,20.0,12015.0,2.0,1.5,0.25,1.0924369747899159,6007.5,600.75
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,SANIMA,Sanima Bank Limited,369.0,370.9,367.2,,368.0,369.0,-1.0,,39600.0,14608864.8,106.0,3.6999999999999886,1.002710027100268,-0.27100271002710025,137819.47924528303,368.9107272727273
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,SANVI,Sanvi Energy Limited,570.0,606.0,570.0,,596.5,598.9,-2.3999999999999773,,710.0,423026.0,36.0,36.0,6.315789473684211,-0.4007346802471159,11750.722222222223,595.8112676056338
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,SAPDBL,Saptakoshi Development Bank Ltd,800.0,800.0,791.5,,797.0,802.0,-5.0,,4016.0,3190444.9,64.0,8.5,1.0625,-0.6234413965087282,49850.7015625,794.4334910358566
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,SARBTM,Sarbottam Cement Limited,780.0,803.4,780.0,,790.0,788.0,2.0,,1513.0,1210047.8,22.0,23.399999999999977,2.9999999999999973,0.25380710659898476,55002.17272727273,799.7672174487773
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,SBCF,Sunrise Bluechip Fund,9.6,9.89,9.32,,9.32,9.6,-0.27999999999999936,,156623.0,1535695.9,29.0,0.5700000000000003,5.9375000000000036,-2.9166666666666603,52955.03103448275,9.805047151440082
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,SBI,Nepal SBI Bank Limited,401.0,404.9,397.0,,403.0,405.0,-2.0,,4248.0,1704898.4,17.0,7.899999999999977,1.9700748129675754,-0.49382716049382713,100288.14117647058,401.3414312617702
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,SBL,Siddhartha Bank Limited,411.0,414.0,408.0,,414.0,410.0,4.0,,21302.0,8785977.4,44.0,6.0,1.4598540145985401,0.975609756097561,199681.30454545456,412.44847432165994
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,SBLD89,10.75% SBL Debenture 2089,1228.1,1228.1,1228.1,,1228.1,1225.1,3.0,,20.0,24562.0,1.0,0.0,0.0,0.2448779691453759,24562.0,1228.1
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,SCB,Standard Chartered Bank Limited,650.0,654.0,649.0,,650.0,649.3,0.7000000000000455,,1855.0,1208790.0,20.0,5.0,0.7692307692307693,0.10780840905591338,60439.5,651.6388140161725
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,SEF,Siddhartha Equity Fund,10.2,10.2,10.2,,10.2,10.25,-0.05000000000000071,,1000.0,10200.0,1.0,0.0,0.0,-0.4878048780487874,10200.0,10.2
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,SEF2,Siddhartha Equity Fund 2,8.78,9.5,8.78,,9.2,9.05,0.14999999999999858,,14870.0,138476.5,50.0,0.7200000000000006,8.200455580865611,1.6574585635358958,2769.53,9.312474781439139
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,SFEF,Sunrise Focused Equity Fund,10.0,10.0,9.8,,9.9,9.8,0.09999999999999964,,41600.0,407880.0,6.0,0.1999999999999993,1.9999999999999927,1.0204081632653024,67980.0,9.804807692307692
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,SGHC,Swet-Ganga Hydropower & Construction Limited ,310.0,312.4,307.0,,310.0,310.0,0.0,,31943.0,9870100.5,99.0,5.399999999999977,1.7419354838709604,0.0,99697.98484848485,308.9910308987885
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,SGHL,Sanigad Hydro Limited,498.0,534.0,498.0,,521.3,523.4,-2.1000000000000227,,20297.0,10583503.8,930.0,36.0,7.228915662650602,-0.4012227741689,11380.111612903227,521.4319259003794
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,SGIC,Sanima GIC Insurance Limited,453.0,453.0,450.0,,452.1,453.0,-0.8999999999999773,,2177.0,983556.0,30.0,3.0,0.6622516556291391,-0.19867549668873669,32785.2,451.79421221864953
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,SHEL,Singati Hydro Energy Limited,303.3,309.0,303.3,,305.0,305.9,-0.8999999999999773,,5203.0,1592607.4,38.0,5.699999999999989,1.8793273986152288,-0.2942137953579527,41910.721052631576,306.0940611185854
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,SHINE,Shine Resunga Development Bank Ltd.,410.0,410.0,405.0,,410.0,410.0,0.0,,1569.0,640723.8,9.0,5.0,1.2195121951219512,0.0,71191.53333333334,408.3644359464627
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,SHIVM,SHIVAM CEMENTS LTD,640.0,640.0,637.2,,637.6,636.0,1.6000000000000227,,6139.0,3920971.0,46.0,2.7999999999999545,0.43749999999999295,0.25157232704402877,85238.5,638.6986479882717
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,SHL,Soaltee Hotel Limited,502.0,505.0,502.0,,505.0,503.0,2.0,,3994.0,2014249.8,21.0,3.0,0.5976095617529881,0.3976143141153081,95916.65714285715,504.3189283925889
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1430.0,1430.0,1430.0,,1430.0,1474.0,-44.0,,60.0,85800.0,3.0,0.0,0.0,-2.9850746268656714,28600.0,1430.0
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,SHPC,Sanima Mai Hydropower Ltd.,498.0,503.9,493.2,,494.2,498.0,-3.8000000000000114,,2535.0,1259180.6,18.0,10.699999999999989,2.148594377510038,-0.7630522088353436,69954.47777777778,496.7181854043393
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,SICL,Shikhar Insurance Co. Ltd.,612.4,618.4,612.2,,615.0,611.4,3.6000000000000227,,2730.0,1678343.3,18.0,6.199999999999932,1.0124101894186694,0.5888125613346455,93241.29444444444,614.7777655677656
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,SIFC,Shree Investment Finance Co. Ltd.,504.0,504.0,503.0,,503.0,505.6,-2.6000000000000227,,471.0,236964.0,5.0,1.0,0.1984126984126984,-0.5142405063291184,47392.8,503.10828025477707
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,SIKLES,Sikles Hydropower Limited,553.1,556.2,553.1,,555.0,555.3,-0.2999999999999545,,201.0,111620.7,9.0,3.1000000000000227,0.5604773097089175,-0.05402485143165038,12402.3,555.3268656716418
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,SINDU,Sindhu Bikash Bank Ltd,704.9,704.9,680.0,,685.5,686.0,-0.5,,310.0,213706.0,16.0,24.899999999999977,3.5324159455241846,-0.0728862973760933,13356.625,689.3741935483871
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,SIPD,Shikhar power Development Limited,678.0,680.0,667.0,,669.1,680.0,-10.899999999999977,,1520.0,1023796.0,83.0,13.0,1.9174041297935103,-1.6029411764705848,12334.89156626506,673.55
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,267.1,270.0,267.1,,269.0,270.0,-1.0,,843.0,226746.0,26.0,2.8999999999999773,1.0857356795207702,-0.3703703703703704,8721.0,268.97508896797154
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,SJLIC,SuryaJyoti Life Insurance Company Limited,405.2,411.9,405.2,,410.0,409.0,1.0,,1968.0,805470.7,41.0,6.699999999999989,1.6535044422507374,0.24449877750611246,19645.62682926829,409.28389227642276
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,750.0,753.9,745.0,,748.0,747.1,0.8999999999999773,,1426.0,1064843.0,37.0,8.899999999999977,1.1866666666666636,0.12046580109757427,28779.54054054054,746.734221598878
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,SKHEL,Suryakunda Hydro Electric Limited,975.0,990.0,960.0,,967.0,971.1,-4.100000000000023,,900.0,877509.0,30.0,30.0,3.076923076923077,-0.42220162702090647,29250.3,975.01
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,SKHL,Super Khudi Hydropower Limited,870.2,893.0,870.2,,871.0,892.9,-21.899999999999977,,1287.0,1131595.0,68.0,22.799999999999955,2.620087336244536,-2.4526822712509775,16641.102941176472,879.2501942501942
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,794.0,803.9,790.3,,803.9,794.0,9.899999999999977,,2638.0,2102457.6,27.0,13.600000000000023,1.712846347607056,1.2468513853904253,77868.8,796.9892342683852
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,925.0,938.1,925.0,,928.4,949.0,-20.600000000000023,,638.0,593598.0,17.0,13.100000000000023,1.4162162162162186,-2.170706006322447,34917.529411764706,930.4043887147335
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,SLCF,Sanima Large Cap Fund,9.21,9.75,9.21,,9.7,9.33,0.3699999999999992,,4450.0,42986.5,5.0,0.5399999999999991,5.863192182410414,3.9657020364415776,8597.3,9.659887640449439
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,720.6,732.9,720.6,,732.9,729.0,3.8999999999999773,,222.0,160643.7,12.0,12.299999999999955,1.7069109075770128,0.5349794238683097,13386.975,723.6202702702703
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,SMB,Support Microfinance Bittiya Sanstha Ltd.,1855.7,1855.7,1855.7,,1855.7,1855.7,0.0,,6.0,10802.4,2.0,0.0,0.0,0.0,5401.2,1800.3999999999999
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1603.3,1603.3,1508.7,,1510.0,1527.0,-17.0,,75.0,115276.5,5.0,94.59999999999991,5.900330568203076,-1.1132940406024885,23055.3,1537.02
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,SMH,Super Mai Hydropower Limited,512.0,516.0,510.0,,510.0,511.9,-1.8999999999999773,,3231.0,1658733.0,26.0,6.0,1.171875,-0.37116624340691096,63797.42307692308,513.380687093779
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,SMHL,Super Madi Hydropower Limited,496.0,496.0,491.0,,491.0,494.0,-3.0,,13094.0,6449554.9,81.0,5.0,1.0080645161290323,-0.6072874493927125,79624.13456790124,492.5580342141439
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,SMJC,Sagarmatha Jalabidhyut Company Limited,450.0,450.0,435.0,,437.0,444.9,-7.899999999999977,,6078.0,2658685.9,64.0,15.0,3.3333333333333335,-1.7756799280737194,41541.9671875,437.42775584073706
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,748.0,748.0,740.1,,740.3,749.9,-9.600000000000023,,47.0,34882.8,5.0,7.899999999999977,1.0561497326203177,-1.2801706894252598,6976.56,742.1872340425532
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,SNLI,Sun Nepal Life Insurance Company Limited,412.0,412.0,410.1,,411.0,412.0,-1.0,,2493.0,1023570.6,86.0,1.8999999999999773,0.46116504854368384,-0.24271844660194172,11901.983720930233,410.57785800240674
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,SNORL,Snow Rivers Limited,901.1,920.0,899.0,,901.0,914.9,-13.899999999999977,,4510.0,4078509.0,159.0,21.0,2.330484962823216,-1.5192917258716776,25651.0,904.3257206208426
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,SOHL,Solu Hydropower Limited,670.0,700.2,670.0,,684.6,695.0,-10.399999999999977,,176788.0,122918080.8,894.0,30.200000000000045,4.5074626865671705,-1.4964028776978384,137492.26040268457,695.2852048781591
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,SONA,Sonapur Minerals And Oil Limited,405.0,406.0,402.1,,402.5,403.1,-0.6000000000000227,,4018.0,1619518.3,84.0,3.8999999999999773,0.9629629629629574,-0.1488464400893135,19279.979761904764,403.06577899452463
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,SOPL,Sopan Pharmaceuticals Limited,810.0,820.0,805.0,,807.0,814.0,-7.0,,10517.0,8532747.6,339.0,15.0,1.8518518518518516,-0.85995085995086,25170.346902654866,811.3290482076637
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,SPC,Samling Power Company Limited,414.0,414.0,414.0,,414.0,416.2,-2.1999999999999886,,190.0,78660.0,9.0,0.0,0.0,-0.5285920230658311,8740.0,414.0
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,SPDL,Synergy Power Development Ltd.,360.9,381.0,360.9,,373.1,379.8,-6.699999999999989,,9412.0,3546264.4,52.0,20.100000000000023,5.5694098088113115,-1.7640863612427564,68197.39230769231,376.7811729706757
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,SPHL,Sayapatri Hydropower Limited,517.0,517.0,512.0,,512.0,521.7,-9.700000000000045,,520.0,268740.0,3.0,5.0,0.9671179883945842,-1.8593061146252723,89580.0,516.8076923076923
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,SPIL,Siddhartha Premier Insurance Limited,677.0,690.0,677.0,,678.2,683.1,-4.899999999999977,,1148.0,784836.2,10.0,13.0,1.9202363367799113,-0.717318108622453,78483.62,683.6552264808362
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,SPL,Shuvam Power Limited,630.0,633.0,630.0,,633.0,636.1,-3.1000000000000227,,20.0,12630.0,2.0,3.0,0.4761904761904762,-0.487344757113665,6315.0,631.5
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,SRLI,Sanima Reliance Life Insurance Limited,368.0,370.0,366.3,,368.4,370.0,-1.6000000000000227,,2190.0,807348.9,58.0,3.6999999999999886,1.0054347826086927,-0.4324324324324386,13919.808620689655,368.6524657534247
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,SSHL,Shiva Shree Hydropower Ltd,200.0,203.7,200.0,,201.2,201.7,-0.5,,9614.0,1934788.3,63.0,3.6999999999999886,1.8499999999999943,-0.2478929102627665,30710.925396825398,201.24696276263782
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,STC,Salt Trading Corporation,5210.0,5210.0,5210.0,,5210.0,5200.0,10.0,,10.0,52100.0,1.0,0.0,0.0,0.19230769230769232,52100.0,5210.0
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,1980.0,2000.0,1980.0,,2000.0,1999.0,1.0,,190.0,379670.0,5.0,20.0,1.0101010101010102,0.05002501250625312,75934.0,1998.2631578947369
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,701.0,701.0,662.0,,675.0,670.0,5.0,,286.0,190847.6,6.0,39.0,5.563480741797433,0.7462686567164178,31807.933333333334,667.2993006993007
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,606.0,607.2,605.2,,607.2,612.0,-4.7999999999999545,,193.0,116943.2,5.0,2.0,0.33003300330033003,-0.7843137254901886,23388.64,605.9233160621761
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,SYPNL,SY Panel Nepal Limited,1322.0,1322.0,1310.0,,1310.0,1321.0,-11.0,,4545.0,5977974.4,115.0,12.0,0.9077155824508321,-0.8327024981074944,51982.386086956525,1315.2858965896592
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,TAMOR,Sanima Middle Tamor Hydropower Limited,451.1,455.5,451.1,,454.0,449.2,4.800000000000011,,32610.0,14810662.0,136.0,4.399999999999977,0.9753934825980884,1.0685663401602876,108901.92647058824,454.1754676479608
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,TPC,Terhathum Power Company Limited,368.0,368.0,361.0,,361.5,361.3,0.19999999999998863,,2133.0,770854.5,17.0,7.0,1.9021739130434785,0.05535566011624374,45344.382352941175,361.3945147679325
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,550.0,556.0,545.6,,547.0,556.8,-9.799999999999955,,8640.0,4750171.0,391.0,10.399999999999977,1.8909090909090869,-1.7600574712643597,12148.774936061382,549.7883101851852
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,TRH,Taragaon Regency Hotel Limited,799.0,799.9,799.0,,799.0,795.1,3.8999999999999773,,295.0,235750.0,7.0,0.8999999999999773,0.11264080100124871,0.4905043390768428,33678.57142857143,799.1525423728814
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,TSHL,Three Star Hydropower Limited,362.0,374.0,362.0,,373.5,361.7,11.800000000000011,,1164.0,430682.1,24.0,12.0,3.314917127071823,3.262372131600778,17945.087499999998,370.00180412371134
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,TTL,Trade Tower Limited,715.0,727.9,710.2,,715.0,720.0,-5.0,,1788.0,1277118.1,68.0,17.699999999999932,2.475524475524466,-0.6944444444444444,18781.148529411767,714.2718680089486
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,TVCL,Trishuli Jal Vidhyut Company Limited ,475.1,475.3,475.1,,475.2,480.0,-4.800000000000011,,1120.0,532126.0,4.0,0.19999999999998863,0.04209640075773282,-1.0000000000000024,133031.5,475.1125
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,UAIL,United Ajod Insurance Limited,430.3,432.1,430.3,,432.0,434.0,-2.0,,2399.0,1035383.5,26.0,1.8000000000000114,0.41831280501975626,-0.4608294930875576,39822.442307692305,431.58962067528137
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,UHEWA,Upper Hewakhola Hydropower Company Limited,661.0,661.0,615.0,,619.9,629.9,-10.0,,21450.0,13409438.3,211.0,46.0,6.959152798789712,-1.5875535799333227,63551.840284360194,625.1486386946387
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2625.0,2739.9,2625.0,,2739.9,2744.2,-4.299999999999727,,56.0,150652.5,5.0,114.90000000000009,4.377142857142861,-0.15669411850447224,30130.5,2690.223214285714
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,ULHC,Upper Lohore Khola Hydropower Company Limited,425.0,425.0,371.2,,371.2,436.6,-65.40000000000003,,33446.0,12440770.2,239.0,53.80000000000001,12.658823529411766,-14.979386165826849,52053.431799163176,371.9658613885068
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,UMHL,United Modi Hydropower Ltd.,560.0,587.0,560.0,,575.5,578.8,-3.2999999999999545,,35978.0,20647202.2,51.0,27.0,4.821428571428572,-0.5701451278507178,404847.1019607843,573.8841013952971
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,UMRH,United IDI Mardi RB Hydropower Limited.,528.1,528.1,523.6,,523.6,533.6,-10.0,,1450.0,761560.1,16.0,4.5,0.8521113425487596,-1.8740629685157422,47597.50625,525.2138620689655
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,UNHPL,Union Hydropower Limited,368.0,382.0,368.0,,377.0,375.0,2.0,,19106.0,7187822.0,61.0,14.0,3.804347826086957,0.5333333333333333,117833.14754098361,376.20757877106666
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,UPCL,UNIVERSAL POWER COMPANY LTD,354.8,354.9,349.1,,350.0,349.0,1.0,,2743.0,960643.7,21.0,5.7999999999999545,1.6347237880495926,0.28653295128939826,45744.938095238096,350.2164418519869
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,UPPER,Upper Tamakoshi Hydropower Ltd,192.0,193.0,190.1,,192.0,192.0,0.0,,15810.0,3035537.1,93.0,2.9000000000000057,1.5104166666666696,0.0,32640.183870967743,192.0010815939279
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,USHEC,Upper Solu Hydro Electric Company Limited,497.1,502.0,497.1,,500.0,497.9,2.1000000000000227,,401.0,200497.4,17.0,4.899999999999977,0.9857171595252419,0.42177144004820705,11793.964705882352,499.9935162094763
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,USHL,Upper Syange Hydropower Limited,509.0,551.8,509.0,,544.0,535.0,9.0,,1536.0,826235.6,29.0,42.799999999999955,8.408644400785846,1.6822429906542056,28490.88275862069,537.9138020833333
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1105.0,1112.0,1105.0,,1112.0,1120.0,-8.0,,109.0,120782.0,6.0,7.0,0.6334841628959276,-0.7142857142857143,20130.333333333332,1108.091743119266
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,650.1,665.0,650.1,,657.4,663.0,-5.600000000000023,,421.0,276484.1,25.0,14.899999999999977,2.291955083833253,-0.8446455505279069,11059.364,656.7318289786223
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,VLUCL,Vision Lumbini Urja Company Limited ,411.0,415.0,411.0,,411.1,411.2,-0.0999999999999659,,280.0,115632.0,14.0,4.0,0.9732360097323601,-0.024319066147851627,8259.42857142857,412.9714285714286
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1355.0,1355.0,1332.0,,1332.0,1355.0,-23.0,,60.0,80090.0,3.0,23.0,1.6974169741697416,-1.6974169741697416,26696.666666666668,1334.8333333333333
+2026-08-12T07:15:34+00:00,2026-08-12T13:00:34+05:45,2026-08-12,13:00:34,1786518934,2,7,13,nepse_official,OPEN,2026-08-12,YMHL,Yambaling Hydropower Limited,612.0,630.0,612.0,,626.3,625.0,1.2999999999999545,,11403.0,7147035.6,333.0,18.0,2.941176470588235,0.20799999999999275,21462.56936936937,626.7680084188371
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,927.9,927.9,925.0,,925.0,927.9,-2.8999999999999773,,26.0,24014.8,5.0,2.8999999999999773,0.31253367819807926,-0.31253367819807926,4802.96,923.6461538461538
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,ADBL,Agricultural Development Bank Limited,301.0,304.8,301.0,,303.9,302.5,1.3999999999999773,,9627.0,2920523.3,72.0,3.8000000000000114,1.2624584717608012,0.46280991735536436,40562.82361111111,303.36795471070945
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,AHL,Asian Hydropower Limited,410.0,419.5,408.0,,413.0,417.0,-4.0,,690.0,284076.0,17.0,11.5,2.804878048780488,-0.9592326139088728,16710.352941176472,411.704347826087
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,AHPC,Arun Valley Hydropower Development Co. Ltd.,267.0,267.0,263.6,,264.8,264.2,0.6000000000000227,,21138.0,5589382.9,62.0,3.3999999999999773,1.273408239700366,0.22710068130205255,90151.3370967742,264.42345065758354
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,350.0,368.8,350.0,,361.0,365.0,-4.0,,85016.0,30803472.9,218.0,18.80000000000001,5.3714285714285745,-1.095890410958904,141300.33440366972,362.3255963583325
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,AKPL,Arun Kabeli Power Ltd.,255.0,255.9,253.8,,254.8,254.3,0.5,,7195.0,1830671.0,49.0,2.0999999999999943,0.8235294117647037,0.19661816751867872,37360.63265306123,254.436553161918
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1070.0,1141.0,1070.0,,1101.0,1113.9,-12.900000000000091,,2541.0,2801068.8,44.0,71.0,6.635514018691589,-1.1580931861028898,63660.65454545454,1102.3489964580872
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,ALICL,Asian Life Insurance Co. Limited,428.7,428.7,416.1,,421.9,420.0,1.8999999999999773,,2372.0,990670.2,27.0,12.599999999999966,2.9391182645206357,0.452380952380947,36691.48888888889,417.65185497470486
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5200.0,5755.9,5200.0,,5303.0,5438.0,-135.0,,1898.0,10279384.4,41.0,555.8999999999996,10.690384615384609,-2.4825303420375135,250716.69268292683,5415.903266596418
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,APHL,Appolo Hydropower Limited,830.0,830.0,821.0,,821.7,830.0,-8.299999999999955,,4215.0,3467935.1,115.0,9.0,1.0843373493975903,-0.9999999999999944,30155.95739130435,822.7604033214709
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,API,Api Power Company Ltd.,339.8,339.8,329.8,,330.0,332.0,-2.0,,57345.0,18970263.1,188.0,10.0,2.942907592701589,-0.6024096385542169,100905.65478723405,330.80936611735984
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1043.0,1060.0,1043.0,,1060.0,1043.0,17.0,,879.0,926478.4,23.0,17.0,1.6299137104506232,1.6299137104506232,40281.669565217395,1054.0141069397043
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,BANDIPUR,Bandipur Cablecar and Tourism Limited,700.0,700.0,680.0,,688.0,686.1,1.8999999999999773,,3776.0,2604160.7,118.0,20.0,2.857142857142857,0.2769275615799413,22069.158474576274,689.6612023305086
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,BARUN,Barun Hydropower Co. Ltd.,319.1,323.9,317.1,,318.0,319.1,-1.1000000000000227,,9501.0,3024513.8,54.0,6.7999999999999545,2.1309934189908977,-0.3447195236603017,56009.514814814815,318.3363645932007
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,BBC,Bishal Bazar Company Limited,4181.0,4250.0,4181.0,,4250.0,4209.9,40.100000000000364,,120.0,506510.0,9.0,69.0,1.6503228892609423,0.9525166868571787,56278.88888888889,4220.916666666667
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,BEDC,Bhugol Energy Development Company Limited,323.0,325.0,315.5,,317.9,318.0,-0.10000000000002274,,5117.0,1621252.0,42.0,9.5,2.941176470588235,-0.03144654088051029,38601.23809523809,316.8364275942935
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,BFC,Best Finance Company Ltd.,499.0,501.0,493.5,,494.5,492.0,2.5,,8712.0,4323436.5,36.0,7.5,1.503006012024048,0.5081300813008129,120095.45833333333,496.26222451790636
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,BGWT,Bhagawati Hydropower Development Company Limited,545.0,545.0,535.0,,540.0,545.0,-5.0,,293.0,157172.8,11.0,10.0,1.834862385321101,-0.9174311926605505,14288.436363636363,536.4259385665529
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,BHCL,Bikash Hydropower Company Limited,466.0,498.0,466.0,,488.0,490.0,-2.0,,5250.0,2586970.0,89.0,32.0,6.866952789699571,-0.40816326530612246,29067.078651685395,492.75619047619045
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,BHDC,Bindhyabasini Hydropower Development Company Limited,433.0,433.0,425.4,,427.0,428.1,-1.1000000000000227,,459.0,195910.4,16.0,7.600000000000023,1.7551963048498895,-0.2569493109086715,12244.4,426.82004357298473
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,BHL,Balephi Hydropower Limited,208.0,210.0,207.0,,207.1,208.0,-0.9000000000000057,,16105.0,3358230.7,99.0,3.0,1.4423076923076923,-0.43269230769231043,33921.52222222222,208.52099968953743
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,BHPL,Barahi Hydropower Public Limited,499.0,499.0,486.0,,490.0,499.0,-9.0,,1100.0,537077.0,11.0,13.0,2.6052104208416833,-1.8036072144288577,48825.181818181816,488.2518181818182
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,BJHL,Bhujung Hydropower Limited,681.0,692.0,678.1,,681.0,681.0,0.0,,4123.0,2807150.9,56.0,13.899999999999977,2.041116005873712,0.0,50127.69464285714,680.8515401406743
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,290.0,290.0,282.1,,282.7,284.5,-1.8000000000000114,,3778.0,1070575.8,30.0,7.899999999999977,2.724137931034475,-0.632688927943765,35685.86,283.3710428798306
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,BNT,Bottlers Nepal (Terai) Limited,11550.0,11550.0,11550.0,,11550.0,11550.0,0.0,,10.0,115500.0,1.0,0.0,0.0,0.0,115500.0,11550.0
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,BPCL,Butwal Power Company Limited,653.0,706.4,645.1,,645.2,647.0,-1.7999999999999545,,16379.0,10717848.3,72.0,61.299999999999955,9.387442572741188,-0.2782071097372418,148859.00416666668,654.365242078271
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,BUNGAL,Bungal Hydro Limited,591.0,599.9,589.2,,589.6,591.0,-1.3999999999999773,,3143.0,1858067.3,46.0,10.699999999999932,1.8104906937394132,-0.23688663282571526,40392.76739130435,591.176360165447
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,C30MF,Citizens Super 30 Mutual Fund,10.0,10.0,10.0,,10.0,9.97,0.02999999999999936,,120.0,1200.0,1.0,0.0,0.0,0.3009027081243667,1200.0,10.0
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,928.2,936.0,928.1,,931.0,930.0,1.0,,3361.0,3132249.5,45.0,7.899999999999977,0.8511096746390839,0.10752688172043011,69605.54444444444,931.9397500743826
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,CFCL,Central Finance Co. Ltd.,625.1,697.0,625.1,,652.8,658.0,-5.2000000000000455,,184713.0,121782503.0,526.0,71.89999999999998,11.502159654455284,-0.7902735562310099,231525.6711026616,659.3066162100123
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,CGH,Chandragiri Hills Limited,775.0,780.0,774.0,,774.0,776.3,-2.2999999999999545,,2626.0,2034740.0,22.0,6.0,0.7741935483870968,-0.2962772124178738,92488.18181818182,774.8438690022848
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,CHCL,Chilime Hydropower Company Limited,482.1,486.5,480.0,,484.0,482.0,2.0,,2146.0,1036153.5,41.0,6.5,1.3482679941920763,0.4149377593360996,25272.036585365855,482.83014911463187
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,CHDC,CEDB Holdings Limited,2180.0,2220.1,2175.0,,2181.0,2176.0,5.0,,5547.0,12136965.9,83.0,45.09999999999991,2.068807339449537,0.2297794117647059,146228.50481927712,2188.0234180638186
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,CHL,Chhyangdi Hydropower Ltd.,260.0,267.8,260.0,,264.5,267.3,-2.8000000000000114,,3900.0,1032169.0,20.0,7.800000000000011,3.0000000000000044,-1.047512158623274,51608.45,264.65871794871794
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,CIT,Citizen Investment Trust,1709.9,1709.9,1700.1,,1702.0,1703.0,-1.0,,718.0,1222110.8,29.0,9.800000000000182,0.5731329317504054,-0.05871990604815032,42141.75172413793,1702.1041782729806
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,CITY,City Hotel Limited,366.1,374.9,366.0,,369.9,370.5,-0.6000000000000227,,33031.0,12162636.6,136.0,8.899999999999977,2.4310297732859807,-0.16194331983806282,89431.15147058823,368.2188429051497
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,CKHL,Chirkhwa Hydropower Limited ,582.0,591.0,571.0,,578.0,599.0,-21.0,,91.0,52934.0,9.0,20.0,3.436426116838488,-3.5058430717863103,5881.555555555556,581.6923076923077
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,CLI,Citizen Life Insurance Company Limited,437.2,437.2,432.0,,432.2,437.2,-5.0,,12443.0,5402204.8,155.0,5.199999999999989,1.189387008234215,-1.1436413540713632,34852.93419354838,434.1561359800691
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,CORBL,Corporate Development Bank Limited,1174.0,1174.0,1110.0,,1110.0,1140.0,-30.0,,13454.0,15061378.2,241.0,64.0,5.45144804088586,-2.631578947368421,62495.34522821577,1119.4721421138695
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,CORBLP,Corporate Development Bank Ltd. Promoter Share,100.0,100.0,100.0,,100.0,100.0,0.0,,56175.0,5617500.0,1.0,0.0,0.0,0.0,5617500.0,100.0
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,CREST,Crest Micro Life Insurance Limited,1247.4,1247.4,1170.0,,1173.1,1188.0,-14.900000000000091,,2185.0,2563070.5,63.0,77.40000000000009,6.204906204906211,-1.2542087542087619,40683.65873015873,1173.029977116705
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,CSY,Citizens Santulit Yojana,8.87,9.35,8.85,,9.07,8.87,0.20000000000000107,,3200.0,28678.0,23.0,0.5,5.636978579481398,2.254791431792571,1246.8695652173913,8.961875
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1265.1,1266.0,1241.0,,1252.0,1265.0,-13.0,,1553.0,1935786.6,21.0,25.0,1.9761283692988698,-1.0276679841897234,92180.3142857143,1246.4820347714103
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,CZBIL,Citizens Bank International Limited,203.0,205.9,201.3,,203.9,202.8,1.0999999999999943,,14137.0,2880455.9,50.0,4.599999999999994,2.266009852216746,0.542406311637078,57609.117999999995,203.75298153780858
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,850.0,850.0,840.0,,845.1,840.0,5.100000000000023,,7919.0,6708913.9,91.0,10.0,1.1764705882352942,0.6071428571428599,73724.32857142857,847.1920570779139
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,DHEL,Daramkhola Hydro Energy Limited,610.0,615.0,603.1,,606.0,615.0,-9.0,,4457.0,2704792.1,80.0,11.899999999999977,1.950819672131144,-1.4634146341463417,33809.90125,606.8638321741082
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,DHPL,Dibyashwori Hydropower Ltd.,282.1,283.0,282.0,,283.0,290.0,-7.0,,793.0,223730.0,9.0,1.0,0.35448422545196734,-2.413793103448276,24858.88888888889,282.1311475409836
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1145.1,1214.0,1145.1,,1147.0,1160.0,-13.0,,388.0,449802.5,18.0,68.90000000000009,6.016941751812077,-1.1206896551724137,24989.027777777777,1159.284793814433
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,DOLTI,Dolti Power Company Limited,321.0,321.0,317.0,,317.0,319.0,-2.0,,3150.0,1004316.6,40.0,4.0,1.2461059190031152,-0.6269592476489028,25107.915,318.8306666666667
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,DORDI,Dordi Khola Jal Bidyut Company Limited,247.0,253.7,247.0,,249.2,251.0,-1.8000000000000114,,4220.0,1059862.1,43.0,6.699999999999989,2.7125506072874446,-0.7171314741035901,24647.95581395349,251.1521563981043
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,EBL,Everest Bank Limited,715.0,729.9,715.0,,723.0,715.0,8.0,,10578.0,7650074.4,53.0,14.899999999999977,2.0839160839160806,1.118881118881119,144341.02641509435,723.2061259217244
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,EBLD91,Everest Bank Limited Debenture 2091,1061.0,1061.0,1061.0,,1061.0,1088.0,-27.0,,25.0,26525.0,1.0,0.0,0.0,-2.4816176470588234,26525.0,1061.0
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,ECL,Everest Colour Limited,1530.0,1600.0,1485.3,,1538.1,1529.9,8.199999999999818,,24018.0,36619436.6,1249.0,114.70000000000005,7.496732026143794,0.5359827439701822,29319.004483586872,1524.66635856441
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,EDBL,Excel Development Bank Ltd.,587.9,587.9,580.0,,585.7,587.9,-2.199999999999932,,915.0,531446.0,10.0,7.899999999999977,1.3437659465895524,-0.3742133015818901,53144.6,580.815300546448
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,EHPL,Eastern Hydropower Limited,345.5,349.0,337.0,,340.6,336.2,4.400000000000034,,10727.0,3690322.5,63.0,12.0,3.4732272069464547,1.308744794765031,58576.54761904762,344.0218607252727
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,ENL,Emerging Nepal Limited,800.0,800.0,782.1,,783.0,803.0,-20.0,,142.0,111641.2,8.0,17.899999999999977,2.237499999999997,-2.4906600249066,13955.15,786.2056338028169
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,790.0,912.0,790.0,,798.0,810.7,-12.700000000000045,,20506.0,16627794.9,117.0,122.0,15.443037974683543,-1.5665474281485192,142117.90512820514,810.8746171852141
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,930.0,935.0,930.0,,935.0,930.0,5.0,,333.0,310685.0,10.0,5.0,0.5376344086021506,0.5376344086021506,31068.5,932.9879879879879
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,GBBD85,"Garima Debenture, 2085",1060.1,1060.1,1060.1,,1060.1,1058.6,1.5,,25.0,26502.5,1.0,0.0,0.0,0.14169658038919328,26502.5,1060.1
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,GBBL,Garima Bikas Bank Limited,420.0,420.9,419.0,,420.0,419.0,1.0,,10223.0,4292885.6,53.0,1.8999999999999773,0.452380952380947,0.23866348448687352,80997.84150943396,419.92424924190544
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,GBIME,Global IME Bank Limited,238.2,253.0,238.2,,251.0,250.7,0.30000000000001137,,119773.0,30180220.7,225.0,14.800000000000011,6.213266162888334,0.11966493817311982,134134.31422222222,251.97849849298254
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,GBIMESY2,Global IME Sammunat Yojana -2,9.06,9.11,9.06,,9.11,9.1,0.009999999999999787,,600.0,5461.0,4.0,0.049999999999998934,0.5518763796909375,0.10989010989010754,1365.25,9.101666666666667
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,729.3,730.7,729.3,,730.4,732.2,-1.8000000000000682,,75.0,54765.5,4.0,1.400000000000091,0.19196489784726328,-0.24583447145589565,13691.375,730.2066666666667
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,GCIL,Ghorahi Cement Industry Limited,346.0,349.0,340.0,,343.0,347.1,-4.100000000000023,,5631.0,1940310.5,98.0,9.0,2.601156069364162,-1.1812157879573675,19799.086734693876,344.576540578938
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,GFCL,Goodwill Finance Limited,603.0,605.0,600.0,,600.0,602.0,-2.0,,1881.0,1131822.8,16.0,5.0,0.8291873963515755,-0.33222591362126247,70738.925,601.7133439659756
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,GHL,Ghalemdi Hydro Limited,230.0,234.0,228.3,,230.5,230.0,0.5,,9598.0,2209391.7,38.0,5.699999999999989,2.4782608695652124,0.21739130434782608,58141.88684210527,230.192925609502
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,GIBF1,Global IME Balanced Fund-1,10.68,10.68,10.68,,10.68,10.9,-0.22000000000000064,,100.0,1068.0,1.0,0.0,0.0,-2.0183486238532167,1068.0,10.68
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1051.8,1051.8,1051.8,,1051.8,1070.4,-18.600000000000136,,19.0,19953.4,2.0,0.0,0.0,-1.7376681614349903,9976.7,1050.1789473684212
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1740.0,1792.9,1740.0,,1751.0,1770.0,-19.0,,140.0,247762.0,8.0,52.90000000000009,3.0402298850574763,-1.0734463276836157,30970.25,1769.7285714285715
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,GLH,GreenLife Hydropower Limited,258.0,260.0,255.2,,255.3,258.2,-2.8999999999999773,,6097.0,1573511.4,56.0,4.800000000000011,1.8604651162790742,-1.1231603408210602,28098.417857142857,258.07961292438904
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1115.0,1160.0,1115.0,,1160.0,1133.0,27.0,,24.0,27210.0,2.0,45.0,4.0358744394618835,2.383053839364519,13605.0,1133.75
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,452.0,460.0,452.0,,454.2,457.0,-2.8000000000000114,,1140.0,523555.0,8.0,8.0,1.7699115044247788,-0.6126914660831535,65444.375,459.25877192982455
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,GMLI,Guardian Micro Life Insurance Limited ,1105.0,1140.0,1075.0,,1094.0,1103.0,-9.0,,675.0,744481.5,28.0,65.0,5.88235294117647,-0.8159564823209429,26588.625,1102.9355555555555
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,GRDBL,Green Development Bank Ltd.,1031.2,1052.0,1031.2,,1047.0,1050.9,-3.900000000000091,,374.0,391732.0,6.0,20.799999999999955,2.0170674941815316,-0.3711104767342364,65288.666666666664,1047.4117647058824
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,GSY,Garima Samriddhi Yojana,9.7,9.75,9.46,,9.46,9.5,-0.03999999999999915,,950.0,9126.0,6.0,0.28999999999999915,2.989690721649476,-0.4210526315789384,1521.0,9.606315789473685
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,GUFL,Gurkhas Finance Ltd.,575.0,585.0,572.0,,572.0,573.0,-1.0,,5255.0,3026727.0,26.0,13.0,2.2608695652173916,-0.17452006980802792,116412.57692307692,575.9708848715509
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,GVL,Green Ventures Limited,475.3,481.0,475.3,,477.4,480.5,-3.1000000000000227,,3582.0,1716110.3,45.0,5.699999999999989,1.1992425836313882,-0.6451612903225854,38135.78444444445,479.0927694025684
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,GWFD83,12 % Goodwill Finance Limited Debenture 2083,1085.0,1085.0,1085.0,,1085.0,1085.0,0.0,,6.0,6573.7,2.0,0.0,0.0,0.0,3286.85,1095.6166666666666
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,H8020,Himalayan 80-20,11.72,12.02,11.72,,12.02,11.67,0.34999999999999964,,300.0,3554.0,3.0,0.29999999999999893,2.559726962457329,2.9991431019708625,1184.6666666666667,11.846666666666666
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,HATHY,Hathway Investment Nepal Limited,681.0,695.0,680.0,,682.0,680.0,2.0,,1020.0,696042.2,25.0,15.0,2.2026431718061676,0.29411764705882354,27841.688,682.3943137254902
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,HBL,Himalayan Bank Limited,194.0,201.0,194.0,,194.3,194.0,0.30000000000001137,,87946.0,17568063.3,267.0,7.0,3.608247422680412,0.15463917525773782,65797.98988764045,199.75966274759512
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,HDHPC,Himal Dolakha Hydropower Company Limited,197.6,210.9,197.6,,207.1,207.9,-0.8000000000000114,,21948.0,4570446.9,104.0,13.300000000000011,6.730769230769237,-0.3848003848003903,43946.60480769231,208.23978950246038
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,HDL,Himalayan Distillery Limited,1120.0,1185.0,1120.0,,1165.0,1162.0,3.0,,4868.0,5684868.1,72.0,65.0,5.803571428571429,0.25817555938037867,78956.50138888888,1167.8036359901396
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,HEI,Himalayan Everest Insurance Limited,525.0,540.0,525.0,,540.0,534.7,5.2999999999999545,,110.0,57900.0,2.0,15.0,2.857142857142857,0.99121002431269,28950.0,526.3636363636364
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,HFIN,Hotel Forest Inn Limited,676.0,688.0,676.0,,676.2,679.5,-3.2999999999999545,,6903.0,4682546.7,201.0,12.0,1.7751479289940828,-0.48565121412802864,23296.25223880597,678.3350282485876
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,HHL,Himalayan Hydropower Limited,330.0,339.7,330.0,,333.0,332.1,0.8999999999999773,,5982.0,1989371.9,49.0,9.699999999999989,2.939393939393936,0.2710027100270934,40599.42653061224,332.5596623202942
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,HIDCL,Hydorelectricity Investment and Development Company Ltd,251.8,254.8,250.0,,250.0,252.5,-2.5,,58154.0,14591246.6,161.0,4.800000000000011,1.9062748212867398,-0.9900990099009901,90628.86086956522,250.9070158544554
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,188.1,188.9,186.1,,186.9,187.9,-1.0,,7323.0,1375016.0,37.0,2.8000000000000114,1.4885699096225473,-0.532197977647685,37162.59459459459,187.76676225590606
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,HIMSTAR,Him Star Urja Company Limited,724.9,734.7,707.1,,708.5,718.9,-10.399999999999977,,2682.0,1924078.8,26.0,27.600000000000023,3.8074217133397745,-1.4466546112115701,74003.03076923077,717.4044742729307
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,863.0,863.0,861.4,,861.4,884.9,-23.5,,321.0,276861.2,5.0,1.6000000000000227,0.1853997682502923,-2.6556673070403436,55372.240000000005,862.4959501557632
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,HLI,Himalayan Life Insurance Limited,318.0,319.8,317.0,,317.0,318.0,-1.0,,2733.0,869041.9,88.0,2.8000000000000114,0.8805031446540916,-0.3144654088050315,9875.476136363637,317.9809366995975
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,HLICF,HLI Large Cap Fund,8.5,8.75,8.5,,8.52,8.5,0.019999999999999574,,400.0,3427.0,4.0,0.25,2.941176470588235,0.23529411764705382,856.75,8.5675
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,HPPL,Himalayan Power Partner Ltd.,373.0,395.0,373.0,,381.0,385.4,-4.399999999999977,,44137.0,16954303.0,81.0,22.0,5.898123324396782,-1.141670991177991,209312.38271604938,384.12903006547793
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,HRL,Himalayan Reinsurance Limited,596.3,596.3,575.0,,581.0,579.0,2.0,,12620.0,7343533.8,211.0,21.299999999999955,3.572027502934757,0.3454231433506045,34803.477725118486,581.8964976228209
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,HURJA,Himalaya Urja Bikas Company Limited,237.0,240.8,237.0,,237.0,238.0,-1.0,,15013.0,3563199.1,64.0,3.8000000000000114,1.6033755274261652,-0.42016806722689076,55674.9859375,237.34091121028442
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,ICFC,ICFC Finance Limited,598.0,613.7,598.0,,601.0,597.0,4.0,,1599.0,963617.5,16.0,15.700000000000045,2.6254180602006767,0.6700167504187605,60226.09375,602.6375859912446
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,ICFCD83,12% ICFC Finance Limited Debenture 2083,1234.1,1234.1,1234.1,,1234.1,1234.1,0.0,,4.0,4589.7,4.0,0.0,0.0,0.0,1147.425,1147.425
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,ICFCD88,9% ICFC Finance Limited Debenture 2088,1115.0,1130.0,1115.0,,1130.0,1134.9,-4.900000000000091,,75.0,84125.0,3.0,15.0,1.345291479820628,-0.43175610185920266,28041.666666666668,1121.6666666666667
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,ICFCD89,8% ICFC Finance Limited Debenture 2089,1077.1,1077.1,1077.1,,1077.1,1064.2,12.899999999999864,,25.0,26927.5,1.0,0.0,0.0,1.2121781619996113,26927.5,1077.1
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,IGI,IGI Prudential insurance Limited,428.0,431.5,428.0,,429.0,427.2,1.8000000000000114,,945.0,406308.0,10.0,3.5,0.8177570093457943,0.42134831460674427,40630.8,429.9555555555556
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,IHL,Ingwa Hydropower Limited,337.0,342.0,337.0,,341.9,340.4,1.5,,930.0,317030.0,13.0,5.0,1.483679525222552,0.4406580493537015,24386.923076923078,340.89247311827955
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,885.0,885.0,885.0,,885.0,878.0,7.0,,10.0,8850.0,1.0,0.0,0.0,0.7972665148063782,8850.0,885.0
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,ILI,IME Life Insurance Company Limited,407.0,414.0,407.0,,412.0,410.0,2.0,,1948.0,799439.4,108.0,7.0,1.71990171990172,0.4878048780487805,7402.216666666667,410.3898357289528
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,JBBL,Jyoti Bikas Bank Limited,338.0,339.0,335.1,,336.0,337.2,-1.1999999999999886,,14303.0,4817315.9,37.0,3.8999999999999773,1.153846153846147,-0.3558718861209931,130197.72702702704,336.8045794588548
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,JBLB,Jeevan Bikas Laghubitta  Bittya Sanstha Ltd,1250.0,1254.0,1248.0,,1254.0,1255.2,-1.2000000000000455,,444.0,555105.8,22.0,6.0,0.48,-0.09560229445507054,25232.08181818182,1250.2382882882885
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,JFL,Janaki Finance Company Limited,385.0,385.0,379.0,,380.5,386.9,-6.399999999999977,,3513.0,1336746.2,25.0,6.0,1.5584415584415585,-1.6541742052209814,53469.848,380.51414745231995
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,JHAPA,Jhapa Energy Limited,1040.4,1100.0,1040.4,,1081.0,1095.1,-14.099999999999909,,1286.0,1397117.5,23.0,59.59999999999991,5.728565936178383,-1.2875536480686613,60744.239130434784,1086.4055209953344
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,JOSHI,Joshi Hydropower Development Company Ltd,284.4,285.0,280.0,,284.8,283.0,1.8000000000000114,,6782.0,1919733.7,50.0,5.0,1.758087201125176,0.6360424028268591,38394.674,283.0630639929224
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,977.9,977.9,977.9,,977.9,980.0,-2.1000000000000227,,10.0,9779.0,1.0,0.0,0.0,-0.2142857142857166,9779.0,977.9
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,KAHL,Kalanga Hydro Limited,539.0,550.0,539.0,,539.5,542.0,-2.5,,22518.0,12258840.4,763.0,11.0,2.0408163265306123,-0.46125461254612543,16066.632241153342,544.4018296473932
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,KBL,Kumari Bank Limited,226.8,226.8,217.0,,218.4,216.0,2.4000000000000057,,288121.0,63288771.5,531.0,9.800000000000011,4.320987654320993,1.1111111111111138,119187.89359698682,219.66039094685914
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,KBLD89,11% KBL Debenture 2089,1274.0,1295.0,1274.0,,1295.0,1313.2,-18.200000000000045,,1100.0,1403500.0,2.0,21.0,1.6483516483516485,-1.3859275053304938,701750.0,1275.909090909091
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,KBSH,Kutheli Bukhari Small Hydropower Limited,950.0,1039.0,950.0,,974.0,980.0,-6.0,,9887.0,9560214.4,75.0,89.0,9.368421052631579,-0.6122448979591837,127469.52533333334,966.9479518559725
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,KDBY,Kumari Dhanabriddhi Yojana,10.83,11.1,10.83,,11.0,10.88,0.11999999999999922,,76471.0,841088.0,18.0,0.2699999999999996,2.4930747922437635,1.102941176470581,46727.11111111111,10.998783852702331
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,KDL,Kalinchowk Darshan Limited,770.0,779.1,769.0,,770.1,768.0,2.1000000000000227,,416.0,321932.0,14.0,10.100000000000023,1.3116883116883147,0.273437500000003,22995.14285714286,773.875
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,KEF,Kumari Equity Fund,10.59,10.85,10.52,,10.85,10.74,0.10999999999999943,,56084.0,600666.38,23.0,0.33000000000000007,3.1161473087818705,1.0242085661080023,26115.929565217393,10.71012017687754
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,KHPL,Kalinchock Hydropower Limited,823.7,823.7,805.1,,808.6,805.3,3.300000000000068,,1907.0,1544543.8,76.0,18.600000000000023,2.258103678523737,0.4097851732273772,20322.944736842106,809.9338227582591
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,KKHC,Khanikhola Hydropower Co. Ltd.,316.0,327.0,315.1,,324.0,317.5,6.5,,227848.0,73391743.9,521.0,11.899999999999977,3.7658227848101196,2.047244094488189,140867.0708253359,322.1083524981567
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,800.0,808.0,785.0,,785.0,800.0,-15.0,,143.0,113865.0,9.0,23.0,2.875,-1.875,12651.666666666666,796.2587412587412
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,KPCL,Kalika power Company Ltd,461.0,474.8,461.0,,465.0,466.6,-1.6000000000000227,,1718.0,800481.5,21.0,13.800000000000011,2.9934924078091134,-0.3429061294470687,38118.166666666664,465.93800931315485
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,KSBBL,Kamana Sewa Bikas Bank Limited,468.0,475.0,466.6,,472.0,470.8,1.1999999999999886,,17838.0,8417517.4,68.0,8.399999999999977,1.7948717948717898,0.25488530161427114,123787.0205882353,471.8868370893598
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,KSY,Kumari Sabal Yojana,9.6,9.6,9.35,,9.35,9.33,0.019999999999999574,,1830.0,17429.5,7.0,0.25,2.604166666666667,0.2143622722400812,2489.9285714285716,9.52431693989071
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,LBBL,Lumbini Bikas Bank Ltd.,485.0,485.2,484.0,,484.5,484.0,0.5,,2514.0,1218542.0,16.0,1.1999999999999886,0.24742268041236878,0.10330578512396695,76158.875,484.7024661893397
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,LEC,Liberty Energy Company Limited,218.0,222.0,218.0,,219.2,219.0,0.19999999999998863,,14020.0,3082531.3,62.0,4.0,1.834862385321101,0.09132420091323681,49718.24677419355,219.86671184022822
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,LICN,Life Insurance Corporation (Nepal) Limited,779.9,780.0,769.0,,769.0,770.0,-1.0,,1449.0,1119846.5,18.0,11.0,1.4104372355430184,-0.12987012987012986,62213.694444444445,772.8409247757074
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,908.0,935.0,863.0,,863.0,884.0,-21.0,,376.0,338588.0,13.0,72.0,7.929515418502203,-2.3755656108597285,26045.23076923077,900.5
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,LSH12,LS Horizon 12,9.1,9.2,8.9,,9.2,9.11,0.08999999999999986,,11700.0,105556.0,22.0,0.29999999999999893,3.296703296703285,0.9879253567508218,4798.0,9.021880341880342
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,LSL,Laxmi Sunrise Bank Limited,221.1,223.0,220.0,,221.0,221.0,0.0,,54948.0,12169614.8,78.0,3.0,1.3568521031207599,0.0,156020.70256410257,221.47511829365948
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,LUK,Laxmi Unnati Kosh,10.28,10.28,9.81,,9.81,10.59,-0.7799999999999994,,12600.0,125816.0,7.0,0.46999999999999886,4.5719844357976545,-7.365439093484413,17973.714285714286,9.985396825396826
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,MABEL,Mabilung Energy Limited,592.1,600.0,592.1,,593.5,597.0,-3.5,,1120.0,668443.0,26.0,7.899999999999977,1.3342340820807257,-0.5862646566164154,25709.346153846152,596.8241071428571
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,MAKAR,Makar Jitumaya Suri Hydropower Limited,420.1,420.1,416.0,,417.5,419.5,-2.0,,9468.0,3966531.6,47.0,4.100000000000023,0.9759581052130499,-0.47675804529201427,84394.28936170213,418.9408111533587
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,MANDU,Mandu Hydropower Limited,796.0,796.4,796.0,,796.1,802.0,-5.899999999999977,,80.0,63693.0,8.0,0.39999999999997726,0.05025125628140418,-0.7356608478802964,7961.625,796.1625
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,815.0,815.0,802.1,,802.2,808.0,-5.7999999999999545,,153.0,123333.5,5.0,12.899999999999977,1.5828220858895676,-0.7178217821782122,24666.7,806.1013071895425
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,261.0,269.0,261.0,,266.7,266.6,0.0999999999999659,,2521.0,672740.2,82.0,8.0,3.065134099616858,0.03750937734432329,8204.148780487805,266.8545021816739
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,MBL,Machhapuchhre Bank Limited,254.0,255.0,252.0,,253.0,253.0,0.0,,18177.0,4615825.6,44.0,3.0,1.1811023622047243,0.0,104905.12727272726,253.93770149089508
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,MBLEF,MBL Equity Fund,10.13,10.29,10.13,,10.29,10.32,-0.030000000000001137,,10900.0,112089.0,5.0,0.15999999999999837,1.5794669299111386,-0.29069767441861566,22417.8,10.283394495412844
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,MCHL,Menchhiyam Hydropower Limited,280.0,281.0,275.0,,280.1,282.0,-1.8999999999999773,,150.0,41861.0,5.0,6.0,2.142857142857143,-0.6737588652482189,8372.2,279.0733333333333
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,MDB,Miteri Development Bank Limited,571.0,571.0,571.0,,571.0,576.0,-5.0,,31.0,17701.0,2.0,0.0,0.0,-0.8680555555555556,8850.5,571.0
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,MEHL,Manakamana Engineering Hydropower Limited,283.0,290.0,283.0,,287.8,282.8,5.0,,1130.0,323227.0,32.0,7.0,2.4734982332155475,1.768033946251768,10100.84375,286.041592920354
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,MEL,Modi Energy Limited,208.6,212.0,208.6,,210.0,208.5,1.5,,6962.0,1458467.0,87.0,3.4000000000000057,1.629913710450626,0.7194244604316548,16763.988505747126,209.48965814421143
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,MEN,Mountain Energy Nepal Limited,641.0,641.0,611.0,,612.0,610.8,1.2000000000000455,,39013.0,23914913.1,196.0,30.0,4.6801872074882995,0.19646365422397602,122014.86275510205,612.9985671442853
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,MEPDL,Mount Everest Power Development Limited,300.0,345.0,300.0,,345.0,0.0,345.0,,80.0,25374.0,8.0,45.0,15.0,,3171.75,317.175
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,MERO,Mero Microfinance Bittiya Sanstha Ltd.,663.0,666.0,660.0,,663.0,663.0,0.0,,1089.0,722692.5,13.0,6.0,0.904977375565611,0.0,55591.730769230766,663.6294765840221
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,MFIL,Manjushree Finance Ltd.,761.0,779.0,756.4,,764.8,761.0,3.7999999999999545,,4103.0,3118849.0,57.0,22.600000000000023,2.9697766097240503,0.49934296977660375,54716.649122807015,760.1386790153546
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,MHCL,Molung Hydropower Company Limited,314.0,314.0,304.7,,305.0,310.0,-5.0,,673.0,206903.0,22.0,9.300000000000011,2.9617834394904494,-1.6129032258064515,9404.681818181818,307.4338781575037
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,MHL,Mandakini Hydropower Limited,466.0,468.0,463.5,,464.1,466.1,-2.0,,1491.0,691916.5,20.0,4.5,0.9656652360515022,-0.42909246942716156,34595.825,464.0620389000671
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,MHNL,Mountain Hydro Nepal Limited,254.1,254.1,234.8,,242.0,242.0,0.0,,3865.0,932974.3,31.0,19.299999999999983,7.595434868162135,0.0,30095.945161290325,241.39050452781373
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,MKCL,Muktinath Krishi Company Limited,1060.0,1060.0,1051.2,,1052.0,1064.0,-12.0,,2530.0,2662989.0,27.0,8.799999999999955,0.8301886792452787,-1.1278195488721803,98629.22222222222,1052.5648221343874
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,MKHC,Maya Khola Hydropower Company Limited,275.0,275.0,269.0,,269.0,272.8,-3.8000000000000114,,13812.0,3723881.1,77.0,6.0,2.181818181818182,-1.3929618768328487,48362.09220779221,269.6120112945265
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,MKHL,Mai Khola Hydropower Limited,495.0,495.0,488.0,,490.0,493.1,-3.1000000000000227,,190.0,93070.0,9.0,7.0,1.4141414141414141,-0.6286757250050745,10341.111111111111,489.8421052631579
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,MKJC,Mailung Khola Jal Vidhyut Company Limited,455.0,455.0,445.2,,446.0,446.1,-0.10000000000002274,,1841.0,824151.0,22.0,9.800000000000011,2.153846153846156,-0.022416498542932692,37461.40909090909,447.66485605649103
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1085.0,1085.0,1076.0,,1078.1,1099.5,-21.40000000000009,,700.0,757007.0,13.0,9.0,0.8294930875576038,-1.9463392451114225,58231.307692307695,1081.4385714285713
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,MLBL,Mahalaxmi Bikas Bank Ltd.,330.7,358.0,330.7,,348.0,348.0,0.0,,4256.0,1484001.3,35.0,27.30000000000001,8.255216208043548,0.0,42400.037142857145,348.6845159774436
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1370.0,1370.0,1291.1,,1304.0,1370.0,-66.0,,5140.0,6727830.5,130.0,78.90000000000009,5.759124087591248,-4.817518248175182,51752.54230769231,1308.9164396887159
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,MMF1,Mega Mutual Fund -1,8.72,9.16,8.72,,9.16,8.9,0.2599999999999998,,5850.0,51286.0,14.0,0.4399999999999995,5.045871559633022,2.921348314606739,3663.285714285714,8.766837606837607
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,450.0,450.0,440.1,,444.0,443.0,1.0,,1096.0,488095.4,13.0,9.899999999999977,2.199999999999995,0.2257336343115124,37545.8,445.3425182481752
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,MNBBL,Muktinath Bikas Bank Ltd.,368.8,368.8,362.0,,366.9,366.8,0.0999999999999659,,18624.0,6806519.1,106.0,6.800000000000011,1.843817787418658,0.027262813522346205,64212.44433962264,365.4703125
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,MNMF1,Muktinath Mutual Fund 1,9.54,9.54,9.54,,9.54,9.51,0.02999999999999936,,500.0,4770.0,3.0,0.0,0.0,0.3154574132492046,1590.0,9.54
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,MPFL,Multipurpose Finance Company  Limited,618.0,628.0,615.0,,620.0,623.6,-3.6000000000000227,,11848.0,7381962.4,41.0,13.0,2.103559870550162,-0.577293136626046,180047.86341463416,623.0555705604322
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,MSHL,Mid Solu Hydropower Limited,600.0,605.0,590.1,,605.0,604.0,1.0,,182.0,109491.7,4.0,14.899999999999977,2.4833333333333294,0.16556291390728478,27372.925,601.6027472527472
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1246.1,1279.0,1246.1,,1252.2,1275.0,-22.799999999999955,,203.0,256120.0,11.0,32.90000000000009,2.640237541128328,-1.7882352941176436,23283.636363636364,1261.6748768472905
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,NABBC,Narayani Development Bank Limited,832.0,835.0,810.0,,813.0,817.0,-4.0,,8163.0,6720490.7,39.0,25.0,3.0048076923076925,-0.4895960832313341,172320.27435897436,823.2868675731961
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,NABIL,Nabil Bank Limited,551.0,555.0,550.0,,550.0,551.0,-1.0,,16760.0,9234864.3,201.0,5.0,0.9074410163339384,-0.18148820326678766,45944.59850746269,551.0062231503581
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,NABILD2089,7% Nabil Debenture 2089,1050.0,1050.0,1050.0,,1050.0,1055.7,-5.7000000000000455,,35.0,36750.0,2.0,0.0,0.0,-0.53992611537369,18375.0,1050.0
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,701.3,702.7,701.3,,702.7,718.0,-15.299999999999955,,72.0,50483.0,6.0,1.400000000000091,0.1996292599458279,-2.130919220055704,8413.833333333334,701.1527777777778
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,NBF3,Nabil Balanced Fund-3,9.57,9.73,9.57,,9.6,9.6,0.0,,2150.0,20663.5,7.0,0.16000000000000014,1.6718913270637423,0.0,2951.9285714285716,9.61093023255814
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,NBL,Nepal Bank Limited,264.0,269.8,264.0,,268.4,265.9,2.5,,27183.0,7279305.9,71.0,5.800000000000011,2.1969696969697012,0.9402030838661152,102525.43521126761,267.7889085089946
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,NBLD87,8.5% Nepal Bank Debenture 2087,1080.0,1080.0,1080.0,,1080.0,1080.0,0.0,,5.0,5370.0,1.0,0.0,0.0,0.0,5370.0,1074.0
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1430.0,1434.0,1430.0,,1430.0,1448.0,-18.0,,684.0,979242.2,19.0,4.0,0.27972027972027974,-1.2430939226519337,51539.063157894736,1431.6406432748538
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,NFS,Nepal Finance Ltd.,565.0,566.0,562.0,,562.1,560.2,1.8999999999999773,,2425.0,1365637.1,24.0,4.0,0.7079646017699115,0.33916458407711125,56901.54583333334,563.149319587629
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,NGPL,Ngadi Group Power Ltd.,441.0,441.0,417.0,,417.0,421.0,-4.0,,158074.0,66186003.9,297.0,24.0,5.442176870748299,-0.9501187648456058,222848.49797979798,418.7026576160532
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,NHDL,Nepal Hydro Developers Ltd.,631.0,632.1,631.0,,632.1,640.0,-7.899999999999977,,36.0,22733.6,3.0,1.1000000000000227,0.17432646592710344,-1.2343749999999964,7577.866666666666,631.4888888888888
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,NHPC,National Hydro Power Company Limited,260.3,276.9,260.3,,272.2,273.7,-1.5,,40262.0,11024466.5,161.0,16.599999999999966,6.377257011140977,-0.5480453050785532,68474.94720496895,273.81815359395955
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1030.3,1030.3,1030.3,,1030.3,1035.0,-4.7000000000000455,,25.0,25757.5,1.0,0.0,0.0,-0.4541062801932411,25757.5,1030.3
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,NIBLGF,NIBL Growth Fund,8.9,9.15,8.9,,9.0,8.88,0.11999999999999922,,6405.0,57815.0,4.0,0.25,2.8089887640449436,1.3513513513513424,14453.75,9.026541764246682
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,NIBLSTF,NIBL Stable Fund,8.5,8.75,8.5,,8.55,8.59,-0.03999999999999915,,8160.0,71199.4,8.0,0.25,2.941176470588235,-0.46565774155994355,8899.925,8.725416666666666
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,NIBSF2,NIBL Samriddhi Fund -2,8.87,8.87,8.82,,8.83,8.87,-0.03999999999999915,,700.0,6181.0,4.0,0.049999999999998934,0.5636978579481278,-0.45095828635850227,1545.25,8.83
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,NICA,NIC Asia Bank Ltd.,330.0,334.0,325.0,,326.0,326.0,0.0,,12987.0,4254772.8,108.0,9.0,2.727272727272727,0.0,39396.044444444444,327.6178332178332
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,NICFC,NIC Asia Flexi CAP Fund,9.2,9.47,9.2,,9.3,9.2,0.10000000000000142,,3029.0,28244.85,9.0,0.27000000000000135,2.934782608695667,1.086956521739146,3138.3166666666666,9.3248101683724
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,NICGF2,NIC ASIA Growth Fund-2,9.01,9.28,9.01,,9.05,9.01,0.040000000000000924,,600.0,5468.0,6.0,0.2699999999999996,2.996670366259707,0.44395116537181933,911.3333333333334,9.113333333333333
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,NICL,Nepal Insurance Co. Ltd.,500.0,501.0,500.0,,500.1,500.2,-0.0999999999999659,,1159.0,579490.7,14.0,1.0,0.2,-0.019992003198713696,41392.19285714285,499.99197584124244
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,540.0,554.9,540.0,,550.1,545.2,4.899999999999977,,3978.0,2187319.7,53.0,14.899999999999977,2.759259259259255,0.8987527512839282,41270.18301886793,549.854122674711
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,NICSF,NIC Asia Select Fund 30,8.8,8.85,8.8,,8.82,8.66,0.16000000000000014,,20117.0,177564.94,7.0,0.049999999999998934,0.568181818181806,1.8475750577367223,25366.420000000002,8.826611323756028
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,NIFRA,Nepal Infrastructure Bank Limited,244.0,246.8,242.2,,243.9,244.0,-0.09999999999999432,,16807.0,4110517.1,158.0,4.600000000000023,1.8852459016393535,-0.04098360655737472,26015.931012658228,244.57173201642175
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,NIFRAGED,Nifra Green Energy Debenture 6% - 2088/89,1020.0,1020.0,1020.0,,1020.0,1030.0,-10.0,,25.0,25500.0,1.0,0.0,0.0,-0.9708737864077669,25500.0,1020.0
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,NIL,Neco Insurance Limited,606.0,615.0,603.1,,610.0,606.0,4.0,,3700.0,2239474.3,33.0,11.899999999999977,1.9636963696369598,0.6600660066006601,67862.85757575757,605.2633243243242
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,NIMB,Nepal Investment Mega Bank Limited,201.0,201.0,192.0,,194.0,193.3,0.6999999999999886,,18690.0,3622143.1,138.0,9.0,4.477611940298507,0.36213140196585025,26247.41376811594,193.80112894596041
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,NIMBD90,10% NIMB Debenture 2090,1217.0,1217.0,1217.0,,1217.0,1253.3,-36.299999999999955,,3000.0,3651000.0,1.0,0.0,0.0,-2.8963536264262313,3651000.0,1217.0
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,143.1,143.1,140.0,,140.0,144.0,-4.0,,14200.0,1993634.8,13.0,3.0999999999999943,2.1663172606568795,-2.7777777777777777,153356.52307692307,140.39681690140844
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,NLG,NLG Insurance Company Ltd.,559.0,569.0,559.0,,565.0,566.0,-1.0,,2298.0,1294878.4,10.0,10.0,1.7889087656529516,-0.17667844522968199,129487.84,563.4805918189729
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,NLIC,Nepal Life Insurance Co. Ltd.,742.0,742.0,736.0,,738.0,738.0,0.0,,9654.0,7117342.4,109.0,6.0,0.8086253369272237,0.0,65296.71926605505,737.242842345142
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,NLICL,National Life Insurance Co. Ltd.,569.5,569.9,564.0,,565.0,567.0,-2.0,,2916.0,1650294.4,19.0,5.899999999999977,1.0359964881474937,-0.3527336860670194,86857.59999999999,565.9445816186557
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,NMB,NMB Bank Limited,251.0,251.0,241.3,,242.1,243.3,-1.200000000000017,,13603.0,3290922.4,61.0,9.699999999999989,3.864541832669318,-0.4932182490752227,53949.54754098361,241.92622215687715
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,NMBHF2,NMB Hybrid Fund L- II,9.5,9.56,9.5,,9.56,9.57,-0.009999999999999787,,800.0,7640.0,3.0,0.0600000000000005,0.6315789473684263,-0.10449320794148158,2546.6666666666665,9.55
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,NMBMF,NMB  Microfinance Bittiya Sanstha Ltd.,600.0,610.0,600.0,,610.0,601.2,8.799999999999955,,1093.0,660982.0,9.0,10.0,1.6666666666666667,1.4637391882900788,73442.44444444444,604.7410795974382
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,NMFBS,National Laghubitta Bittiya Sanstha Limited,1101.0,1125.0,1101.0,,1125.0,1104.0,21.0,,964.0,1076883.5,15.0,24.0,2.17983651226158,1.9021739130434785,71792.23333333334,1117.0990663900416
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,NMIC,Nepal Micro Insurance Company Limited,915.0,915.0,895.6,,900.0,906.0,-6.0,,698.0,627970.6,34.0,19.399999999999977,2.12021857923497,-0.6622516556291391,18469.723529411764,899.671346704871
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,519.0,520.0,517.0,,519.0,519.0,0.0,,1811.0,938190.0,12.0,3.0,0.5780346820809248,0.0,78182.5,518.0508006626173
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,NRIC,Nepal Reinsurance Company Limited,927.0,940.0,925.0,,930.0,927.0,3.0,,2085.0,1939106.3,60.0,15.0,1.6181229773462782,0.3236245954692557,32318.438333333335,930.0270023980815
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,NRM,Nepal Republic Media Limited,304.0,306.0,301.7,,306.0,304.0,2.0,,1986.0,603891.0,34.0,4.300000000000011,1.41447368421053,0.6578947368421052,17761.5,304.07401812688823
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,NRN,NRN Infrastructure and Development Limited,1350.0,1430.0,1350.0,,1415.0,1377.0,38.0,,157768.0,220678507.3,557.0,80.0,5.9259259259259265,2.7596223674655045,396191.215978456,1398.7532788651692
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,NSY,Nepal Life Samriddhi Lagani Yojana,9.0,9.18,9.0,,9.18,9.2,-0.019999999999999574,,1100.0,10031.0,7.0,0.17999999999999972,1.999999999999997,-0.21739130434782145,1433.0,9.11909090909091
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,NTC,Nepal Doorsanchar Company Limited,861.0,868.7,861.0,,864.0,861.1,2.8999999999999773,,3902.0,3381604.4,46.0,7.7000000000000455,0.8943089430894361,0.33677853907792094,73513.13913043478,866.6336237826755
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,603.0,605.0,599.0,,599.1,601.4,-2.2999999999999545,,3434.0,2061469.7,25.0,6.0,0.9950248756218906,-0.38244097106750163,82458.788,600.3115026208503
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,NWCL,Nepal Warehousing Company Limited ,684.0,686.5,684.0,,684.3,687.0,-2.7000000000000455,,887.0,607858.0,17.0,2.5,0.36549707602339176,-0.3930131004366878,35756.35294117647,685.2965050732807
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,NYADI,Nyadi Hydropower Limited,365.0,366.3,362.0,,362.5,369.9,-7.399999999999977,,5515.0,2012830.0,26.0,4.300000000000011,1.178082191780825,-2.0005406866720676,77416.53846153847,364.97370806890297
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,OHL,Oriental Hotels Limited,656.0,668.0,656.0,,668.0,656.1,11.899999999999977,,235.0,155000.0,3.0,12.0,1.8292682926829267,1.8137479042828801,51666.666666666664,659.5744680851063
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,OMPL,Om Megashree Pharmaceuticals Limited,895.1,905.0,895.1,,900.2,895.1,5.100000000000023,,750.0,674991.6,16.0,9.899999999999977,1.1060216735560247,0.5697687409228045,42186.975,899.9888
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,PBD88,10% Prime Debenture 2088,1172.0,1172.0,1170.0,,1170.0,1150.0,20.0,,25.0,29280.0,2.0,2.0,0.17064846416382254,1.7391304347826086,14640.0,1171.2
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,PCBL,Prime Commercial Bank Ltd.,240.0,242.5,238.5,,239.1,240.0,-0.9000000000000057,,7966.0,1911944.8,35.0,4.0,1.6666666666666667,-0.3750000000000024,54626.99428571429,240.0131559126287
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,PCIL,Palpa Cement Industries Limited,620.0,630.0,618.0,,619.0,623.0,-4.0,,10298.0,6405379.6,367.0,12.0,1.935483870967742,-0.6420545746388443,17453.350408719343,622.0022917071276
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,PHCL,Peoples Hydropower Company Limited,300.0,302.9,296.0,,298.0,300.0,-2.0,,10624.0,3174893.4,72.0,6.899999999999977,2.2999999999999923,-0.6666666666666667,44095.74166666667,298.8416227409638
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,PMHPL,Panchakanya Mai Hydropower Ltd,314.0,315.0,311.1,,313.0,318.5,-5.5,,828.0,259103.2,8.0,3.8999999999999773,1.2420382165605024,-1.726844583987441,32387.9,312.9265700483092
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,PMLI,Prabhu Mahalaxmi Life Insurance Limited,436.0,439.9,434.0,,434.1,436.0,-1.8999999999999773,,2346.0,1020393.8,60.0,5.899999999999977,1.3532110091743068,-0.4357798165137563,17006.563333333335,434.9504688832055
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,PPCL,Panchthar Power Compant Limited,321.0,339.0,321.0,,333.8,337.8,-4.0,,160.0,53499.0,8.0,18.0,5.607476635514018,-1.1841326228537596,6687.375,334.36875
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,PPL,People's Power Limited,310.0,328.7,310.0,,321.2,326.0,-4.800000000000011,,2921.0,941236.6,40.0,18.69999999999999,6.0322580645161255,-1.4723926380368133,23530.915,322.23094830537485
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,PRIN,Prabhu Insurance Ltd.,669.5,670.0,663.7,,663.7,669.3,-5.599999999999909,,2508.0,1677750.0,9.0,6.2999999999999545,0.9410007468259828,-0.8366950545345749,186416.66666666666,668.9593301435407
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,PROFL,Progressive Finance Limited,416.0,424.0,416.0,,418.0,416.0,2.0,,430.0,180401.0,8.0,8.0,1.9230769230769231,0.4807692307692308,22550.125,419.5372093023256
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,PRSF,Prabhu Smart Fund,12.78,12.78,12.78,,12.78,12.83,-0.05000000000000071,,100.0,1278.0,1.0,0.0,0.0,-0.38971161340608507,1278.0,12.78
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,PRVU,Prabhu  Bank Limited,190.0,190.9,188.9,,189.7,190.0,-0.30000000000001137,,34189.0,6484045.0,144.0,2.0,1.0526315789473684,-0.15789473684211125,45028.09027777778,189.65295855392085
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,PRVUPO,Prabhu  Bank Limited Promoter Share,104.0,104.0,104.0,,104.0,104.0,0.0,,13000.0,1352000.0,1.0,0.0,0.0,0.0,1352000.0,104.0
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,PSF,Prabhu Select Fund,11.86,11.9,11.86,,11.9,11.84,0.0600000000000005,,4500.0,53544.0,4.0,0.040000000000000924,0.3372681281618965,0.5067567567567609,13386.0,11.898666666666667
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,PURE,Pure Energy Limited,816.0,817.0,813.1,,813.1,826.0,-12.899999999999977,,330.0,268979.0,17.0,3.8999999999999773,0.4779411764705854,-1.5617433414043556,15822.29411764706,815.0878787878788
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,RADHI,Radhi Bidyut Company Ltd,700.0,730.0,700.0,,718.0,716.8,1.2000000000000455,,102143.0,72701991.7,211.0,30.0,4.285714285714286,0.16741071428572063,344559.2023696683,711.7667554311113
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,RAWA,Rawa Energy Development Limited,429.0,429.0,422.0,,423.2,423.8,-0.6000000000000227,,1753.0,743432.8,20.0,7.0,1.6317016317016315,-0.14157621519585245,37171.64,424.09172846548773
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,RBBF40,RBB Focus 40,9.2,10.35,9.1,,9.1,9.01,0.08999999999999986,,32310.0,299177.0,15.0,1.25,13.586956521739133,0.998890122086569,19945.133333333335,9.259579077684927
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,RBCL,Rastriya Beema Company Limited,14110.0,14110.0,14025.0,,14025.0,14108.1,-83.10000000000036,,100.0,1406370.0,7.0,85.0,0.6024096385542169,-0.5890233270249031,200910.0,14063.7
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,RFPL,River Falls Power Limited,342.5,342.5,333.7,,335.0,336.5,-1.5,,4588.0,1537262.1,39.0,8.800000000000011,2.569343065693434,-0.44576523031203563,39416.97692307692,335.0614864864865
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,RHGCL,Rapti Hydro And General Construction Limited,260.0,260.0,255.0,,255.0,258.0,-3.0,,9220.0,2362571.0,43.0,5.0,1.9230769230769231,-1.1627906976744187,54943.51162790698,256.2441431670282
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,253.3,257.0,253.3,,255.2,256.4,-1.1999999999999886,,4053.0,1034660.8,36.0,3.6999999999999886,1.4607185155941524,-0.46801872074882556,28740.57777777778,255.28270416975082
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,RIDI,Ridi Power Company Limited,377.0,380.0,370.1,,373.2,377.0,-3.8000000000000114,,123272.0,46226798.7,293.0,9.899999999999977,2.625994694960206,-1.0079575596817005,157770.64402730376,374.9983670257642
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,RLEL,Ridge Line Energy Limited,865.0,906.0,826.0,,855.3,863.0,-7.7000000000000455,,5658.0,4869635.5,78.0,80.0,9.248554913294797,-0.8922363847045244,62431.22435897436,860.6637504418522
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,RLFL,Reliance Finance Ltd.,452.9,455.0,446.5,,447.1,446.0,1.1000000000000227,,9729.0,4387837.6,47.0,8.5,1.8767939942592187,0.24663677130045353,93358.24680851064,451.00602322951994
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,RMF1,RBB Mutual Fund 1,10.02,10.02,9.6,,9.7,9.82,-0.120000000000001,,45300.0,443420.0,10.0,0.41999999999999993,4.191616766467066,-1.2219959266802545,44342.0,9.788520971302429
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,RNLI,Reliable Nepal Life Insurance Limited,421.1,425.9,421.1,,422.0,422.9,-0.8999999999999773,,6093.0,2574193.2,138.0,4.7999999999999545,1.139871764426491,-0.21281626862141811,18653.57391304348,422.483702609552
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,637.1,639.0,637.1,,639.0,649.0,-10.0,,130.0,82867.9,9.0,1.8999999999999773,0.29822633809448706,-1.5408320493066257,9207.544444444444,637.4453846153846
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,RSML,Reliance Spinning Mills Limited,2600.0,2630.0,2575.1,,2597.0,2626.0,-29.0,,8286.0,21571746.9,205.0,54.90000000000009,2.111538461538465,-1.1043412033511044,105228.03365853657,2603.396922519913
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,RSY,Reliable Samriddhi Yojana,10.11,10.49,10.11,,10.4,10.27,0.13000000000000078,,10758.0,111296.2,13.0,0.3800000000000008,3.7586547972304727,1.2658227848101342,8561.246153846154,10.345435954638408
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,RSY2,Reliable Samriddhi Yojana -2,9.01,9.1,8.75,,9.06,9.01,0.05000000000000071,,6250.0,56446.5,44.0,0.34999999999999964,3.884572697003326,0.5549389567147692,1282.875,9.03144
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,RURU,Ru Ru Jalbidhyut Pariyojana Limited,611.0,611.0,608.1,,608.1,607.0,1.1000000000000227,,323.0,197076.8,8.0,2.8999999999999773,0.4746317512274922,0.18121911037891641,24634.6,610.1448916408668
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SABBL,Salapa Bikas Bank Limited,930.0,1014.0,930.0,,969.6,957.2,12.399999999999977,,4520.0,4362136.3,107.0,84.0,9.032258064516128,1.29544504805683,40767.628971962615,965.0744026548672
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SADBL,Shangrila Development Bank Ltd.,413.0,413.0,404.3,,407.0,410.0,-3.0,,2900.0,1187356.6,15.0,8.699999999999989,2.1065375302663414,-0.7317073170731708,79157.10666666667,409.43331034482765
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SAEF2,Sanima Equity Fund-2,9.0,9.34,8.9,,9.06,9.07,-0.009999999999999787,,5500.0,49715.0,47.0,0.4399999999999995,4.888888888888884,-0.11025358324145298,1057.7659574468084,9.039090909090909
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SAGAR,Sagar Distillery Limited,1700.0,1725.0,1690.0,,1690.0,1700.0,-10.0,,1649.0,2804977.9,41.0,35.0,2.0588235294117645,-0.5882352941176471,68414.09512195122,1701.0175257731958
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SAGF,Sanima Growth Fund,10.0,10.0,10.0,,10.0,10.0,0.0,,100.0,1000.0,1.0,0.0,0.0,0.0,1000.0,10.0
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SAHAS,Sahas Urja Limited,705.0,705.0,672.3,,674.2,674.4,-0.1999999999999318,,30495.0,20601623.8,163.0,32.700000000000045,4.6382978723404324,-0.02965599051007292,126390.3300613497,675.5738252172488
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SAIL,Shreenagar Agritech Industries Limited,1150.0,1150.0,1085.0,,1090.0,1100.0,-10.0,,6937.0,7635607.5,137.0,65.0,5.6521739130434785,-0.9090909090909091,55734.36131386861,1100.7074383739368
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SALICO,Sagarmatha Lumbini Insurance Co. Limited,600.0,601.5,600.0,,601.5,595.0,6.5,,20.0,12015.0,2.0,1.5,0.25,1.0924369747899159,6007.5,600.75
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SANIMA,Sanima Bank Limited,369.0,370.9,367.2,,369.0,369.0,0.0,,45239.0,16690176.8,125.0,3.6999999999999886,1.002710027100268,0.0,133521.4144,368.9333716483565
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SANVI,Sanvi Energy Limited,570.0,606.0,570.0,,596.1,598.9,-2.7999999999999545,,1220.0,727221.0,44.0,36.0,6.315789473684211,-0.4675237936216321,16527.75,596.0827868852459
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SAPDBL,Saptakoshi Development Bank Ltd,800.0,800.0,790.0,,790.0,802.0,-12.0,,6772.0,5373938.1,102.0,10.0,1.25,-1.4962593516209477,52685.66764705882,793.5525841701121
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SARBTM,Sarbottam Cement Limited,780.0,803.4,780.0,,786.0,788.0,-2.0,,1579.0,1261963.8,24.0,23.399999999999977,2.9999999999999973,-0.25380710659898476,52581.825000000004,799.2170994300191
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SBCF,Sunrise Bluechip Fund,9.6,9.89,9.32,,9.32,9.6,-0.27999999999999936,,156623.0,1535695.9,29.0,0.5700000000000003,5.9375000000000036,-2.9166666666666603,52955.03103448275,9.805047151440082
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SBI,Nepal SBI Bank Limited,401.0,404.9,397.0,,403.0,405.0,-2.0,,4248.0,1704898.4,17.0,7.899999999999977,1.9700748129675754,-0.49382716049382713,100288.14117647058,401.3414312617702
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SBL,Siddhartha Bank Limited,411.0,414.0,408.0,,410.0,410.0,0.0,,25900.0,10674178.8,60.0,6.0,1.4598540145985401,0.0,177902.98,412.1304555984556
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SBLD84,8.5% SBL Debenture 2084,1045.1,1045.1,1045.1,,1045.1,1050.0,-4.900000000000091,,25.0,26127.5,1.0,0.0,0.0,-0.4666666666666753,26127.5,1045.1
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SBLD89,10.75% SBL Debenture 2089,1228.1,1228.1,1228.1,,1228.1,1225.1,3.0,,20.0,24562.0,1.0,0.0,0.0,0.2448779691453759,24562.0,1228.1
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SCB,Standard Chartered Bank Limited,650.0,654.0,646.0,,646.0,649.3,-3.2999999999999545,,1932.0,1258602.2,26.0,8.0,1.2307692307692308,-0.5082396426921231,48407.77692307692,651.450414078675
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SEF,Siddhartha Equity Fund,10.2,10.2,10.2,,10.2,10.25,-0.05000000000000071,,1000.0,10200.0,1.0,0.0,0.0,-0.4878048780487874,10200.0,10.2
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SEF2,Siddhartha Equity Fund 2,8.78,9.5,8.78,,9.19,9.05,0.1399999999999988,,16170.0,150497.5,63.0,0.7200000000000006,8.200455580865611,1.5469613259668373,2388.8492063492063,9.307204700061844
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SFEF,Sunrise Focused Equity Fund,10.0,10.0,9.8,,9.9,9.8,0.09999999999999964,,44210.0,433719.0,7.0,0.1999999999999993,1.9999999999999927,1.0204081632653024,61959.857142857145,9.810427505089347
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SGHC,Swet-Ganga Hydropower & Construction Limited ,310.0,314.0,307.0,,308.0,310.0,-2.0,,39843.0,12305905.0,128.0,7.0,2.258064516129032,-0.6451612903225806,96139.8828125,308.8599001079236
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SGHL,Sanigad Hydro Limited,498.0,534.0,498.0,,519.1,523.4,-4.2999999999999545,,26137.0,13621875.3,1110.0,36.0,7.228915662650602,-0.8215513947267777,12271.95972972973,521.1721046791904
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SGIC,Sanima GIC Insurance Limited,453.0,453.0,450.0,,450.2,453.0,-2.8000000000000114,,3286.0,1483398.6,44.0,3.0,0.6622516556291391,-0.6181015452538656,33713.604545454546,451.429884357882
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SHEL,Singati Hydro Energy Limited,303.3,309.0,303.3,,304.2,305.9,-1.6999999999999886,,7335.0,2241735.2,50.0,5.699999999999989,1.8793273986152288,-0.5557371690094766,44834.704000000005,305.6217041581459
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SHINE,Shine Resunga Development Bank Ltd.,410.0,410.0,405.0,,408.2,410.0,-1.8000000000000114,,9450.0,3861076.2,24.0,5.0,1.2195121951219512,-0.43902439024390516,160878.17500000002,408.57949206349207
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SHIVM,SHIVAM CEMENTS LTD,640.0,640.0,634.0,,634.0,636.0,-2.0,,13786.0,8783030.8,103.0,6.0,0.9375,-0.3144654088050315,85272.1436893204,637.0978383867692
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SHL,Soaltee Hotel Limited,502.0,505.0,502.0,,505.0,503.0,2.0,,6819.0,3438970.8,36.0,3.0,0.5976095617529881,0.3976143141153081,95526.96666666666,504.32186537615485
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1430.0,1430.0,1430.0,,1430.0,1474.0,-44.0,,60.0,85800.0,3.0,0.0,0.0,-2.9850746268656714,28600.0,1430.0
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SHPC,Sanima Mai Hydropower Ltd.,498.0,503.9,493.2,,494.0,498.0,-4.0,,4091.0,2028201.0,28.0,10.699999999999989,2.148594377510038,-0.8032128514056224,72435.75,495.7714495233439
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SICL,Shikhar Insurance Co. Ltd.,612.4,618.4,612.2,,614.2,611.4,2.800000000000068,,2988.0,1836870.9,20.0,6.199999999999932,1.0124101894186694,0.45796532548251034,91843.545,614.749297188755
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SIFC,Shree Investment Finance Co. Ltd.,504.0,504.0,503.0,,503.1,505.6,-2.5,,487.0,245013.6,6.0,1.0,0.1984126984126984,-0.49446202531645567,40835.6,503.10800821355235
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SIKLES,Sikles Hydropower Limited,553.1,557.0,553.1,,556.0,555.3,0.7000000000000455,,740.0,411003.3,22.0,3.8999999999999773,0.7051166154402417,0.1260579866738782,18681.96818181818,555.4098648648649
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SINDU,Sindhu Bikash Bank Ltd,704.9,704.9,680.0,,688.9,686.0,2.8999999999999773,,320.0,220595.0,17.0,24.899999999999977,3.5324159455241846,0.4227405247813377,12976.176470588236,689.359375
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SIPD,Shikhar power Development Limited,678.0,680.0,667.0,,668.1,680.0,-11.899999999999977,,1860.0,1251230.0,99.0,13.0,1.9174041297935103,-1.7499999999999967,12638.68686868687,672.7043010752689
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,267.1,270.0,267.1,,269.1,270.0,-0.8999999999999773,,903.0,242894.0,30.0,2.8999999999999773,1.0857356795207702,-0.3333333333333249,8096.466666666666,268.9856035437431
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SJLIC,SuryaJyoti Life Insurance Company Limited,405.2,411.9,405.2,,411.8,409.0,2.8000000000000114,,2910.0,1191625.7,53.0,6.699999999999989,1.6535044422507374,0.6845965770171176,22483.503773584904,409.49336769759446
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,750.0,753.9,744.2,,745.0,747.1,-2.1000000000000227,,2605.0,1942608.8,51.0,9.699999999999932,1.2933333333333243,-0.28108686922768344,38090.36862745098,745.7231477927063
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SKHEL,Suryakunda Hydro Electric Limited,975.0,990.0,960.0,,967.0,971.1,-4.100000000000023,,930.0,906519.0,33.0,30.0,3.076923076923077,-0.42220162702090647,27470.272727272728,974.7516129032258
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SKHL,Super Khudi Hydropower Limited,870.2,893.0,868.0,,868.0,892.9,-24.899999999999977,,3609.0,3154619.0,102.0,25.0,2.872902780969892,-2.7886661440250844,30927.63725490196,874.0978110279856
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,794.0,803.9,790.3,,802.0,794.0,8.0,,2648.0,2110477.6,28.0,13.600000000000023,1.712846347607056,1.0075566750629723,75374.2,797.0081570996979
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,925.0,938.1,925.0,,927.1,949.0,-21.899999999999977,,1158.0,1076174.0,25.0,13.100000000000023,1.4162162162162186,-2.3076923076923053,43046.96,929.3385146804836
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SLCF,Sanima Large Cap Fund,9.21,9.75,9.21,,9.71,9.33,0.3800000000000008,,7900.0,76590.0,9.0,0.5399999999999991,5.863192182410414,4.072883172561637,8510.0,9.694936708860759
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,720.6,732.9,720.6,,728.0,729.0,-1.0,,246.0,178023.7,15.0,12.299999999999955,1.7069109075770128,-0.1371742112482853,11868.246666666668,723.6735772357724
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SMB,Support Microfinance Bittiya Sanstha Ltd.,1855.7,1855.7,1855.7,,1855.7,1855.7,0.0,,6.0,10802.4,2.0,0.0,0.0,0.0,5401.2,1800.3999999999999
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1603.3,1603.3,1508.7,,1510.0,1527.0,-17.0,,75.0,115276.5,5.0,94.59999999999991,5.900330568203076,-1.1132940406024885,23055.3,1537.02
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SMH,Super Mai Hydropower Limited,512.0,516.0,509.1,,509.1,511.9,-2.7999999999999545,,3363.0,1725946.2,31.0,6.899999999999977,1.3476562499999956,-0.5469818323891296,55675.68387096774,513.2162355040142
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SMHL,Super Madi Hydropower Limited,496.0,496.0,489.0,,490.0,494.0,-4.0,,26470.0,12998243.8,108.0,7.0,1.411290322580645,-0.8097165991902834,120354.10925925926,491.0556781261806
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SMJC,Sagarmatha Jalabidhyut Company Limited,450.0,450.0,435.0,,435.2,444.9,-9.699999999999989,,6668.0,2915787.9,74.0,15.0,3.3333333333333335,-2.180265228141153,39402.539189189185,437.28072885422915
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,748.0,748.0,740.0,,740.0,749.9,-9.899999999999977,,496.0,367297.4,13.0,8.0,1.06951871657754,-1.320176023469793,28253.646153846155,740.5189516129033
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SNLI,Sun Nepal Life Insurance Company Limited,412.0,412.0,410.0,,410.0,412.0,-2.0,,5462.0,2241103.0,136.0,2.0,0.48543689320388345,-0.48543689320388345,16478.698529411766,410.3081288905163
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SNORL,Snow Rivers Limited,901.1,920.0,890.1,,899.0,914.9,-15.899999999999977,,5800.0,5236185.5,193.0,29.899999999999977,3.318166685162576,-1.7378948518963797,27130.49481865285,902.7906034482759
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SOHL,Solu Hydropower Limited,670.0,700.2,670.0,,685.0,695.0,-10.0,,193648.0,134487386.3,1080.0,30.200000000000045,4.5074626865671705,-1.4388489208633095,124525.3576851852,694.4940629389408
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SONA,Sonapur Minerals And Oil Limited,405.0,406.0,402.1,,404.0,403.1,0.8999999999999773,,4230.0,1705031.8,95.0,3.8999999999999773,0.9629629629629574,0.22326966013395616,17947.70315789474,403.08080378250594
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SOPL,Sopan Pharmaceuticals Limited,810.0,820.0,805.0,,806.9,814.0,-7.100000000000023,,12022.0,9747623.6,425.0,15.0,1.8518518518518516,-0.8722358722358751,22935.58494117647,810.8154716353351
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SPC,Samling Power Company Limited,414.0,414.0,410.1,,410.1,416.2,-6.099999999999966,,400.0,165011.0,12.0,3.8999999999999773,0.9420289855072409,-1.4656415185007128,13750.916666666666,412.5275
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SPDL,Synergy Power Development Ltd.,360.9,381.0,360.9,,373.0,379.8,-6.800000000000011,,12772.0,4799844.4,58.0,20.100000000000023,5.5694098088113115,-1.79041600842549,82755.9379310345,375.8099279674288
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SPHL,Sayapatri Hydropower Limited,517.0,517.0,512.0,,513.0,521.7,-8.700000000000045,,620.0,320034.0,6.0,5.0,0.9671179883945842,-1.6676250718803995,53339.0,516.1838709677419
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SPIL,Siddhartha Premier Insurance Limited,677.0,690.0,677.0,,678.4,683.1,-4.7000000000000455,,1698.0,1157961.0,14.0,13.0,1.9202363367799113,-0.6880398184746077,82711.5,681.9558303886926
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SPL,Shuvam Power Limited,630.0,633.0,630.0,,633.0,636.1,-3.1000000000000227,,20.0,12630.0,2.0,3.0,0.4761904761904762,-0.487344757113665,6315.0,631.5
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SRLI,Sanima Reliance Life Insurance Limited,368.0,370.0,366.3,,368.5,370.0,-1.5,,2819.0,1039385.2,68.0,3.6999999999999886,1.0054347826086927,-0.40540540540540543,15285.076470588234,368.70705924086553
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SSHL,Shiva Shree Hydropower Ltd,200.0,203.7,200.0,,200.8,201.7,-0.8999999999999773,,13436.0,2702854.5,82.0,3.6999999999999886,1.8499999999999943,-0.4462072384729684,32961.64024390244,201.1651161059839
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,STC,Salt Trading Corporation,5210.0,5210.0,5210.0,,5210.0,5200.0,10.0,,10.0,52100.0,1.0,0.0,0.0,0.19230769230769232,52100.0,5210.0
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,1980.0,2000.0,1980.0,,2000.0,1999.0,1.0,,190.0,379670.0,5.0,20.0,1.0101010101010102,0.05002501250625312,75934.0,1998.2631578947369
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,701.0,701.0,662.0,,675.0,670.0,5.0,,286.0,190847.6,6.0,39.0,5.563480741797433,0.7462686567164178,31807.933333333334,667.2993006993007
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,606.0,611.5,605.2,,611.5,612.0,-0.5,,313.0,190323.2,6.0,6.2999999999999545,1.039603960396032,-0.08169934640522876,31720.533333333336,608.0613418530352
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,SYPNL,SY Panel Nepal Limited,1322.0,1322.0,1300.1,,1300.1,1321.0,-20.90000000000009,,6051.0,7943365.9,155.0,21.90000000000009,1.6565809379727754,-1.5821347464042461,51247.52193548387,1312.7360601553462
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,TAMOR,Sanima Middle Tamor Hydropower Limited,451.1,455.5,451.1,,452.6,449.2,3.400000000000034,,34290.0,15571559.0,147.0,4.399999999999977,0.9753934825980884,0.7569011576135428,105928.97278911565,454.1137066200058
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,TPC,Terhathum Power Company Limited,368.0,368.0,361.0,,361.2,361.3,-0.10000000000002274,,4433.0,1603388.5,24.0,7.0,1.9021739130434785,-0.027677830058129738,66807.85416666667,361.6937739679675
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,550.0,556.0,545.0,,548.8,556.8,-8.0,,12202.0,6695808.0,472.0,11.0,2.0,-1.4367816091954024,14186.033898305084,548.7467628257663
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,TRH,Taragaon Regency Hotel Limited,799.0,799.9,798.9,,799.0,795.1,3.8999999999999773,,585.0,467457.0,10.0,1.0,0.1251564455569462,0.4905043390768428,46745.7,799.0717948717949
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,TSHL,Three Star Hydropower Limited,362.0,375.0,362.0,,373.5,361.7,11.800000000000011,,1184.0,438167.1,26.0,13.0,3.591160220994475,3.262372131600778,16852.580769230768,370.07356418918914
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,TTL,Trade Tower Limited,715.0,727.9,710.2,,714.0,720.0,-6.0,,2048.0,1462781.7,83.0,17.699999999999932,2.475524475524466,-0.8333333333333334,17623.87590361446,714.248876953125
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,TVCL,Trishuli Jal Vidhyut Company Limited ,475.1,479.0,475.1,,475.2,480.0,-4.800000000000011,,1340.0,637430.0,6.0,3.8999999999999773,0.8208798147758319,-1.0000000000000024,106238.33333333333,475.6940298507463
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,UAIL,United Ajod Insurance Limited,430.3,436.0,430.3,,432.1,434.0,-1.8999999999999773,,3247.0,1403335.5,32.0,5.699999999999989,1.3246572158958838,-0.4377880184331745,43854.234375,432.19448721897135
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,UHEWA,Upper Hewakhola Hydropower Company Limited,661.0,661.0,612.6,,618.9,629.9,-11.0,,25403.0,15841868.5,251.0,48.39999999999998,7.322239031770042,-1.746308937926655,63115.01394422311,623.6219540999094
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2625.0,2739.9,2625.0,,2739.9,2744.2,-4.299999999999727,,56.0,150652.5,5.0,114.90000000000009,4.377142857142861,-0.15669411850447224,30130.5,2690.223214285714
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,ULHC,Upper Lohore Khola Hydropower Company Limited,425.0,425.0,371.2,,371.4,436.6,-65.20000000000005,,37544.0,13963840.5,260.0,53.80000000000001,12.658823529411766,-14.933577645442062,53707.07884615385,371.9326789899851
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,UMHL,United Modi Hydropower Ltd.,560.0,587.0,560.0,,575.7,578.8,-3.099999999999909,,36901.0,21178439.2,55.0,27.0,4.821428571428572,-0.5355908776779387,385062.5309090909,573.925888187312
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,UMRH,United IDI Mardi RB Hydropower Limited.,528.1,528.1,523.6,,526.0,533.6,-7.600000000000023,,1461.0,767346.1,17.0,4.5,0.8521113425487596,-1.4242878560719683,45138.00588235294,525.219780971937
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,UNHPL,Union Hydropower Limited,368.0,382.0,368.0,,377.0,375.0,2.0,,19106.0,7187822.0,61.0,14.0,3.804347826086957,0.5333333333333333,117833.14754098361,376.20757877106666
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,UNL,Unilever Nepal Limited,47700.0,47700.0,47700.0,,47700.0,48500.0,-800.0,,10.0,477000.0,1.0,0.0,0.0,-1.6494845360824744,477000.0,47700.0
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,UPCL,UNIVERSAL POWER COMPANY LTD,354.8,354.9,347.0,,347.0,349.0,-2.0,,5792.0,2020706.7,32.0,7.899999999999977,2.2266065388951457,-0.5730659025787965,63147.084375,348.878919198895
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,UPPER,Upper Tamakoshi Hydropower Ltd,192.0,193.0,190.1,,191.7,192.0,-0.30000000000001137,,18673.0,3584672.2,122.0,2.9000000000000057,1.5104166666666696,-0.15625000000000594,29382.559016393443,191.97087773791037
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,USHEC,Upper Solu Hydro Electric Company Limited,497.1,502.0,497.1,,498.4,497.9,0.5,,549.0,274250.6,21.0,4.899999999999977,0.9857171595252419,0.10042177144004821,13059.55238095238,499.54571948998176
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,USHL,Upper Syange Hydropower Limited,509.0,551.8,509.0,,544.0,535.0,9.0,,1545.0,831050.6,30.0,42.799999999999955,8.408644400785846,1.6822429906542056,27701.686666666665,537.8968284789644
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1105.0,1112.0,1105.0,,1112.0,1120.0,-8.0,,109.0,120782.0,6.0,7.0,0.6334841628959276,-0.7142857142857143,20130.333333333332,1108.091743119266
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,650.1,665.0,650.1,,657.3,663.0,-5.7000000000000455,,823.0,540709.2,30.0,14.899999999999977,2.291955083833253,-0.8597285067873371,18023.64,656.9978128797084
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,VLUCL,Vision Lumbini Urja Company Limited ,411.0,415.0,411.0,,411.6,411.2,0.4000000000000341,,340.0,140316.0,20.0,4.0,0.9732360097323601,0.09727626459144799,7015.8,412.6941176470588
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1355.0,1355.0,1320.0,,1320.0,1355.0,-35.0,,70.0,93290.0,4.0,35.0,2.5830258302583027,-2.5830258302583027,23322.5,1332.7142857142858
+2026-08-12T07:45:34+00:00,2026-08-12T13:30:34+05:45,2026-08-12,13:30:34,1786520734,2,7,13,nepse_official,OPEN,2026-08-12,YMHL,Yambaling Hydropower Limited,612.0,630.0,612.0,,620.0,625.0,-5.0,,16008.0,10020613.8,418.0,18.0,2.941176470588235,-0.8,23972.760287081343,625.9753748125937
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,927.9,927.9,906.3,,906.3,927.9,-21.600000000000023,,247.0,224663.8,13.0,21.600000000000023,2.327837051406404,-2.327837051406404,17281.830769230768,909.57004048583
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,ADBL,Agricultural Development Bank Limited,301.0,304.8,301.0,,302.0,302.5,-0.5,,21183.0,6418079.3,111.0,3.8000000000000114,1.2624584717608012,-0.1652892561983471,57820.534234234234,302.9825473256857
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,AHL,Asian Hydropower Limited,410.0,419.5,408.0,,413.0,417.0,-4.0,,930.0,383206.0,23.0,11.5,2.804878048780488,-0.9592326139088728,16661.130434782608,412.0494623655914
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,AHPC,Arun Valley Hydropower Development Co. Ltd.,267.0,267.0,263.6,,263.9,264.2,-0.30000000000001137,,28145.0,7439176.0,85.0,3.3999999999999773,1.273408239700366,-0.11355034065102627,87519.71764705882,264.3160774560313
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,350.0,368.8,350.0,,362.0,365.0,-3.0,,133914.0,48428013.4,327.0,18.80000000000001,5.3714285714285745,-0.821917808219178,148097.90030581038,361.63517929417384
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,AKPL,Arun Kabeli Power Ltd.,255.0,255.9,252.6,,253.5,254.3,-0.8000000000000114,,19657.0,4987692.4,93.0,3.3000000000000114,1.294117647058828,-0.3145890680298904,53631.10107526882,253.73619575723663
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1070.0,1141.0,1070.0,,1120.0,1113.9,6.099999999999909,,2817.0,3108119.8,52.0,71.0,6.635514018691589,0.547625460095153,59771.53461538461,1103.3439119630812
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,ALICL,Asian Life Insurance Co. Limited,428.7,428.7,416.1,,420.0,420.0,0.0,,3424.0,1432591.2,34.0,12.599999999999966,2.9391182645206357,0.0,42135.035294117646,418.3969626168224
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5200.0,5755.9,5200.0,,5303.0,5438.0,-135.0,,1950.0,10555178.4,45.0,555.8999999999996,10.690384615384609,-2.4825303420375135,234559.52000000002,5412.912
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,APHL,Appolo Hydropower Limited,830.0,830.0,816.0,,816.1,830.0,-13.899999999999977,,6035.0,4961782.1,161.0,14.0,1.6867469879518073,-1.67469879518072,30818.522360248444,822.1677050538525
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,API,Api Power Company Ltd.,339.8,339.8,329.4,,330.0,332.0,-2.0,,70800.0,23408919.8,206.0,10.400000000000034,3.0606238964096626,-0.6024096385542169,113635.53300970874,330.6344604519774
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1043.0,1060.0,1043.0,,1060.0,1043.0,17.0,,1679.0,1774478.4,30.0,17.0,1.6299137104506232,1.6299137104506232,59149.28,1056.8662298987492
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,BANDIPUR,Bandipur Cablecar and Tourism Limited,700.0,700.0,680.0,,689.0,686.1,2.8999999999999773,,5556.0,3827394.7,157.0,20.0,2.857142857142857,0.4226789097799121,24378.310191082805,688.875935925126
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,BARUN,Barun Hydropower Co. Ltd.,319.1,323.9,317.1,,318.0,319.1,-1.1000000000000227,,10083.0,3209366.8,63.0,6.7999999999999545,2.1309934189908977,-0.3447195236603017,50942.330158730154,318.29483288703756
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,BBC,Bishal Bazar Company Limited,4181.0,4250.0,4122.0,,4122.0,4209.9,-87.89999999999964,,230.0,965905.0,19.0,128.0,3.061468548194212,-2.0879355804175788,50837.10526315789,4199.586956521739
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,BEDC,Bhugol Energy Development Company Limited,323.0,325.0,315.5,,316.0,318.0,-2.0,,7200.0,2280347.4,57.0,9.5,2.941176470588235,-0.628930817610063,40006.094736842104,316.7149166666667
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,BFC,Best Finance Company Ltd.,499.0,501.0,493.3,,495.0,492.0,3.0,,18859.0,9332954.7,54.0,7.699999999999989,1.5430861723446871,0.6097560975609756,172832.49444444443,494.88067766053337
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,BGWT,Bhagawati Hydropower Development Company Limited,545.0,545.0,535.0,,537.2,545.0,-7.7999999999999545,,306.0,164156.4,12.0,10.0,1.834862385321101,-1.4311926605504504,13679.699999999999,536.4588235294118
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,BHCL,Bikash Hydropower Company Limited,466.0,498.0,466.0,,487.0,490.0,-3.0,,7485.0,3678781.0,116.0,32.0,6.866952789699571,-0.6122448979591837,31713.629310344826,491.4871075484302
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,BHDC,Bindhyabasini Hydropower Development Company Limited,433.0,433.0,425.4,,425.6,428.1,-2.5,,1370.0,583813.1,27.0,7.600000000000023,1.7551963048498895,-0.5839757066106049,21622.707407407408,426.1409489051095
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,BHL,Balephi Hydropower Limited,208.0,210.0,207.0,,207.3,208.0,-0.6999999999999886,,17356.0,3617699.0,108.0,3.0,1.4423076923076923,-0.33653846153845607,33497.21296296296,208.44082737958055
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,BHPL,Barahi Hydropower Public Limited,499.0,499.0,486.0,,490.0,499.0,-9.0,,1100.0,537077.0,11.0,13.0,2.6052104208416833,-1.8036072144288577,48825.181818181816,488.2518181818182
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,BJHL,Bhujung Hydropower Limited,681.0,692.0,678.1,,678.5,681.0,-2.5,,4393.0,2990640.9,67.0,13.899999999999977,2.041116005873712,-0.36710719530102787,44636.431343283584,680.7741634418393
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,290.0,290.0,280.1,,280.1,284.5,-4.399999999999977,,10081.0,2839876.4,49.0,9.899999999999977,3.413793103448268,-1.54657293497363,57956.66122448979,281.7058228350362
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,BNT,Bottlers Nepal (Terai) Limited,11550.0,11600.0,11550.0,,11600.0,11550.0,50.0,,44.0,509900.0,2.0,50.0,0.4329004329004329,0.4329004329004329,254950.0,11588.636363636364
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,BPCL,Butwal Power Company Limited,653.0,706.4,645.0,,645.1,647.0,-1.8999999999999773,,16630.0,10879861.3,81.0,61.39999999999998,9.40275650842266,-0.2936630602782036,134319.27530864198,654.2309861695732
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,BUNGAL,Bungal Hydro Limited,591.0,599.9,587.2,,588.0,591.0,-3.0,,4163.0,2458980.3,71.0,12.699999999999932,2.148900169204726,-0.5076142131979695,34633.52535211267,590.6750660581312
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,C30MF,Citizens Super 30 Mutual Fund,10.0,10.0,10.0,,10.0,9.97,0.02999999999999936,,120.0,1200.0,1.0,0.0,0.0,0.3009027081243667,1200.0,10.0
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,928.2,936.0,928.1,,931.0,930.0,1.0,,4427.0,4124616.5,60.0,7.899999999999977,0.8511096746390839,0.10752688172043011,68743.60833333334,931.6956177998645
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,CFCL,Central Finance Co. Ltd.,625.1,697.0,625.1,,649.9,658.0,-8.100000000000023,,207709.0,137020623.0,607.0,71.89999999999998,11.502159654455284,-1.2310030395136813,225734.14003294893,659.6759071585728
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,CGH,Chandragiri Hills Limited,775.0,780.0,773.4,,773.4,776.3,-2.8999999999999773,,2796.0,2166280.0,28.0,6.600000000000023,0.8516129032258094,-0.37356692000514974,77367.14285714286,774.7782546494993
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,CHCL,Chilime Hydropower Company Limited,482.1,486.5,480.0,,480.1,482.0,-1.8999999999999773,,4375.0,2107534.9,72.0,6.5,1.3482679941920763,-0.39419087136928993,29271.318055555555,481.7222628571428
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,CHDC,CEDB Holdings Limited,2180.0,2220.1,2175.0,,2180.0,2176.0,4.0,,5756.0,12592640.9,93.0,45.09999999999991,2.068807339449537,0.1838235294117647,135404.74086021507,2187.7416435024325
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,CHL,Chhyangdi Hydropower Ltd.,260.0,267.8,260.0,,264.0,267.3,-3.3000000000000114,,6127.0,1620579.1,35.0,7.800000000000011,3.0000000000000044,-1.2345679012345723,46302.26,264.4979761710462
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,CIT,Citizen Investment Trust,1709.9,1709.9,1700.1,,1705.0,1703.0,2.0,,2020.0,3440997.1,43.0,9.800000000000182,0.5731329317504054,0.11743981209630064,80023.18837209302,1703.4639108910892
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,CITY,City Hotel Limited,366.1,374.9,366.0,,369.0,370.5,-1.5,,34289.0,12624475.5,148.0,8.899999999999977,2.4310297732859807,-0.4048582995951417,85300.51013513513,368.17858496894047
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,CKHL,Chirkhwa Hydropower Limited ,582.0,592.0,571.0,,592.0,599.0,-7.0,,111.0,64659.0,11.0,21.0,3.608247422680412,-1.1686143572621035,5878.090909090909,582.5135135135135
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,CLI,Citizen Life Insurance Company Limited,437.2,437.2,431.0,,431.1,437.2,-6.099999999999966,,14139.0,6134272.1,187.0,6.199999999999989,1.4181152790484879,-1.3952424519670552,32803.59411764706,433.85473512978285
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,CORBL,Corporate Development Bank Limited,1174.0,1174.0,1100.0,,1101.0,1140.0,-39.0,,20884.0,23258817.5,349.0,74.0,6.303236797274275,-3.421052631578948,66644.17621776504,1113.7146858839303
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,CORBLP,Corporate Development Bank Ltd. Promoter Share,100.0,100.0,100.0,,100.0,100.0,0.0,,56175.0,5617500.0,1.0,0.0,0.0,0.0,5617500.0,100.0
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,CREST,Crest Micro Life Insurance Limited,1247.4,1247.4,1170.0,,1170.1,1188.0,-17.90000000000009,,2805.0,3288634.5,76.0,77.40000000000009,6.204906204906211,-1.5067340067340145,43271.50657894737,1172.4187165775402
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,CSY,Citizens Santulit Yojana,8.87,9.35,8.85,,9.07,8.87,0.20000000000000107,,3800.0,34125.0,25.0,0.5,5.636978579481398,2.254791431792571,1365.0,8.980263157894736
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1265.1,1266.0,1221.1,,1230.0,1265.0,-35.0,,2145.0,2671130.6,36.0,44.90000000000009,3.5491265512607777,-2.766798418972332,74198.07222222222,1245.2823310023311
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,CZBIL,Citizens Bank International Limited,203.0,205.9,201.3,,204.0,202.8,1.1999999999999886,,17999.0,3667259.1,73.0,4.599999999999994,2.266009852216746,0.5917159763313553,50236.42602739726,203.74793599644426
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,850.0,850.0,840.0,,848.9,840.0,8.899999999999977,,9047.0,7665499.3,101.0,10.0,1.1764705882352942,1.0595238095238066,75896.03267326733,847.2973692936885
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,DHEL,Daramkhola Hydro Energy Limited,610.0,615.0,603.1,,604.1,615.0,-10.899999999999977,,5263.0,3192314.1,99.0,11.899999999999977,1.950819672131144,-1.7723577235772319,32245.59696969697,606.5578757362721
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,DHPL,Dibyashwori Hydropower Ltd.,282.1,283.0,282.0,,282.7,290.0,-7.300000000000011,,893.0,252000.0,10.0,1.0,0.35448422545196734,-2.5172413793103487,25200.0,282.1948488241881
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1145.1,1214.0,1145.1,,1147.0,1160.0,-13.0,,408.0,472742.5,20.0,68.90000000000009,6.016941751812077,-1.1206896551724137,23637.125,1158.6825980392157
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,DOLTI,Dolti Power Company Limited,321.0,321.0,316.9,,318.0,319.0,-1.0,,4160.0,1324469.9,49.0,4.100000000000023,1.2772585669782002,-0.3134796238244514,27029.99795918367,318.3821875
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,DORDI,Dordi Khola Jal Bidyut Company Limited,247.0,253.7,247.0,,249.2,251.0,-1.8000000000000114,,4470.0,1122356.1,47.0,6.699999999999989,2.7125506072874446,-0.7171314741035901,23879.917021276597,251.0863758389262
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,EBL,Everest Bank Limited,715.0,729.9,715.0,,719.5,715.0,4.5,,12055.0,8713487.3,66.0,14.899999999999977,2.0839160839160806,0.6293706293706294,132022.53484848485,722.8110576524265
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,EBLD86,Everest Bank Limited,1070.0,1070.0,1070.0,,1070.0,1050.8,19.200000000000045,,25.0,26750.0,1.0,0.0,0.0,1.827179291968029,26750.0,1070.0
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,EBLD91,Everest Bank Limited Debenture 2091,1061.0,1061.0,1061.0,,1061.0,1088.0,-27.0,,25.0,26525.0,1.0,0.0,0.0,-2.4816176470588234,26525.0,1061.0
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,ECL,Everest Colour Limited,1530.0,1600.0,1485.3,,1550.2,1529.9,20.299999999999955,,25717.0,39253870.3,1332.0,114.70000000000005,7.496732026143794,1.3268841100725508,29469.872597597594,1526.3782828479216
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,EDBL,Excel Development Bank Ltd.,587.9,587.9,580.0,,585.7,587.9,-2.199999999999932,,915.0,531446.0,10.0,7.899999999999977,1.3437659465895524,-0.3742133015818901,53144.6,580.815300546448
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,EHPL,Eastern Hydropower Limited,345.5,349.0,337.0,,341.0,336.2,4.800000000000011,,10972.0,3773922.0,70.0,12.0,3.4732272069464547,1.427721594289117,53913.171428571426,343.95935107546484
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,ENL,Emerging Nepal Limited,800.0,800.0,782.1,,783.0,803.0,-20.0,,142.0,111641.2,8.0,17.899999999999977,2.237499999999997,-2.4906600249066,13955.15,786.2056338028169
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,790.0,912.0,790.0,,800.0,810.7,-10.700000000000045,,24368.0,19705246.9,135.0,122.0,15.443037974683543,-1.3198470457629266,145964.79185185183,808.6526140840446
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,930.0,935.0,930.0,,931.0,930.0,1.0,,575.0,535966.5,17.0,5.0,0.5376344086021506,0.10752688172043011,31527.441176470587,932.1156521739131
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,GBBD85,"Garima Debenture, 2085",1060.1,1060.1,1060.1,,1060.1,1058.6,1.5,,25.0,26502.5,1.0,0.0,0.0,0.14169658038919328,26502.5,1060.1
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,GBBL,Garima Bikas Bank Limited,420.0,420.9,419.0,,420.0,419.0,1.0,,18692.0,7851144.3,69.0,1.8999999999999773,0.452380952380947,0.23866348448687352,113784.7,420.02697945645195
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,GBIME,Global IME Bank Limited,238.2,253.0,238.2,,250.0,250.7,-0.6999999999999886,,137164.0,34528808.0,268.0,14.800000000000011,6.213266162888334,-0.2792181890705978,128838.83582089552,251.73374938030386
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,GBIMESY2,Global IME Sammunat Yojana -2,9.06,9.11,9.06,,9.11,9.1,0.009999999999999787,,600.0,5461.0,4.0,0.049999999999998934,0.5518763796909375,0.10989010989010754,1365.25,9.101666666666667
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,729.3,732.0,729.3,,732.0,732.2,-0.20000000000004547,,196.0,143318.8,7.0,2.7000000000000455,0.37021801727684706,-0.027314941272882472,20474.114285714284,731.2183673469387
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,GCIL,Ghorahi Cement Industry Limited,346.0,349.0,340.0,,340.5,347.1,-6.600000000000023,,7445.0,2559205.7,126.0,9.0,2.601156069364162,-1.9014693171996606,20311.15634920635,343.74824714573543
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,GFCL,Goodwill Finance Limited,603.0,605.0,597.0,,598.0,602.0,-4.0,,2354.0,1415005.8,23.0,8.0,1.3266998341625207,-0.6644518272425249,61521.99130434783,601.1069668649108
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,GHL,Ghalemdi Hydro Limited,230.0,234.0,227.9,,229.0,230.0,-1.0,,20243.0,4643089.2,61.0,6.099999999999994,2.652173913043476,-0.43478260869565216,76116.21639344262,229.36764313589885
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,GIBF1,Global IME Balanced Fund-1,10.68,10.68,10.68,,10.68,10.9,-0.22000000000000064,,3300.0,35244.0,5.0,0.0,0.0,-2.0183486238532167,7048.8,10.68
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1051.8,1051.8,1051.8,,1051.8,1070.4,-18.600000000000136,,19.0,19953.4,2.0,0.0,0.0,-1.7376681614349903,9976.7,1050.1789473684212
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1740.0,1792.9,1740.0,,1750.0,1770.0,-20.0,,153.0,270512.0,9.0,52.90000000000009,3.0402298850574763,-1.1299435028248588,30056.88888888889,1768.0522875816994
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,GLH,GreenLife Hydropower Limited,258.0,260.0,255.2,,255.5,258.2,-2.6999999999999886,,8146.0,2097037.9,69.0,4.800000000000011,1.8604651162790742,-1.0457010069713357,30391.853623188403,257.43161060643257
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1115.0,1160.0,1115.0,,1126.0,1133.0,-7.0,,38.0,42974.0,3.0,45.0,4.0358744394618835,-0.617828773168579,14324.666666666666,1130.8947368421052
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,452.0,460.0,452.0,,452.1,457.0,-4.899999999999977,,2840.0,1293751.0,20.0,8.0,1.7699115044247788,-1.0722100656455091,64687.55,455.54612676056337
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,GMLI,Guardian Micro Life Insurance Limited ,1105.0,1140.0,1075.0,,1097.0,1103.0,-6.0,,685.0,755451.5,29.0,65.0,5.88235294117647,-0.543970988213962,26050.05172413793,1102.8489051094891
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,GRDBL,Green Development Bank Ltd.,1031.2,1052.0,1031.2,,1045.0,1050.9,-5.900000000000091,,2737.0,2863290.8,13.0,20.799999999999955,2.0170674941815316,-0.5614235417261481,220253.13846153844,1046.1420533430762
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,GSY,Garima Samriddhi Yojana,9.7,9.75,9.46,,9.46,9.5,-0.03999999999999915,,950.0,9126.0,6.0,0.28999999999999915,2.989690721649476,-0.4210526315789384,1521.0,9.606315789473685
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,GUFL,Gurkhas Finance Ltd.,575.0,585.0,572.0,,577.0,573.0,4.0,,6136.0,3532313.4,31.0,13.0,2.2608695652173916,0.6980802792321117,113945.5935483871,575.670371577575
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,GVL,Green Ventures Limited,475.3,481.0,475.3,,477.4,480.5,-3.1000000000000227,,3988.0,1910152.5,53.0,5.699999999999989,1.1992425836313882,-0.6451612903225854,36040.61320754717,478.97505015045135
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,GWFD83,12 % Goodwill Finance Limited Debenture 2083,1085.0,1085.0,1085.0,,1085.0,1085.0,0.0,,6.0,6573.7,2.0,0.0,0.0,0.0,3286.85,1095.6166666666666
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,H8020,Himalayan 80-20,11.72,12.07,11.72,,12.07,11.67,0.40000000000000036,,600.0,7161.0,5.0,0.34999999999999964,2.986348122866891,3.427592116538135,1432.2,11.935
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,HATHY,Hathway Investment Nepal Limited,681.0,695.0,678.0,,678.0,680.0,-2.0,,1974.0,1343908.2,43.0,17.0,2.4963289280469896,-0.29411764705882354,31253.67906976744,680.8045592705167
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,HBL,Himalayan Bank Limited,194.0,201.0,194.0,,194.2,194.0,0.19999999999998863,,90881.0,18137938.3,312.0,7.0,3.608247422680412,0.10309278350514879,58134.417628205134,199.57899120828336
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,HDHPC,Himal Dolakha Hydropower Company Limited,197.6,210.9,197.6,,207.0,207.9,-0.9000000000000057,,25381.0,5282126.8,121.0,13.300000000000011,6.730769230769237,-0.43290043290043556,43653.94049586777,208.11342342697293
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,HDL,Himalayan Distillery Limited,1120.0,1185.0,1120.0,,1166.0,1162.0,4.0,,6518.0,7607749.7,99.0,65.0,5.803571428571429,0.34423407917383825,76845.95656565657,1167.190810064437
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,HEI,Himalayan Everest Insurance Limited,525.0,540.0,525.0,,526.3,534.7,-8.400000000000091,,171.0,90004.3,4.0,15.0,2.857142857142857,-1.5709743781559922,22501.075,526.3409356725147
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,HFIN,Hotel Forest Inn Limited,676.0,688.0,673.0,,673.0,679.5,-6.5,,8950.0,6065223.7,242.0,15.0,2.2189349112426036,-0.9565857247976454,25062.90785123967,677.678625698324
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,HHL,Himalayan Hydropower Limited,330.0,339.7,330.0,,331.2,332.1,-0.9000000000000341,,9324.0,3099018.8,68.0,9.699999999999989,2.939393939393936,-0.2710027100271105,45573.805882352935,332.3700986700986
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,HIDCL,Hydorelectricity Investment and Development Company Ltd,251.8,254.8,250.0,,251.9,252.5,-0.5999999999999943,,69688.0,17474923.6,187.0,4.800000000000011,1.9062748212867398,-0.23762376237623536,93448.78930481285,250.75943634485137
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,188.1,188.9,186.1,,186.7,187.9,-1.200000000000017,,20885.0,3912081.7,53.0,2.8000000000000114,1.4885699096225473,-0.638637573177231,73812.86226415094,187.31537945894183
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,HIMSTAR,Him Star Urja Company Limited,724.9,734.7,707.1,,708.5,718.9,-10.399999999999977,,2702.0,1938248.8,28.0,27.600000000000023,3.8074217133397745,-1.4466546112115701,69223.17142857143,717.338564026647
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,863.0,875.0,861.4,,875.0,884.9,-9.899999999999977,,513.0,444771.2,9.0,13.600000000000023,1.575898030127465,-1.1187704825403977,49419.02222222222,867.0003898635478
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,HLI,Himalayan Life Insurance Limited,318.0,319.8,317.0,,317.2,318.0,-0.8000000000000114,,3905.0,1242030.4,118.0,2.8000000000000114,0.8805031446540916,-0.25157232704402877,10525.681355932202,318.06156209987194
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,HLICF,HLI Large Cap Fund,8.5,8.75,8.5,,8.52,8.5,0.019999999999999574,,400.0,3427.0,4.0,0.25,2.941176470588235,0.23529411764705382,856.75,8.5675
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,HPPL,Himalayan Power Partner Ltd.,373.0,395.0,373.0,,380.0,385.4,-5.399999999999977,,48652.0,18670429.0,96.0,22.0,5.898123324396782,-1.4011416709911722,194483.63541666666,383.75460412727125
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,HRL,Himalayan Reinsurance Limited,596.3,596.3,575.0,,580.2,579.0,1.2000000000000455,,14372.0,8361619.8,250.0,21.299999999999955,3.572027502934757,0.20725388601037054,33446.4792,581.7993181185639
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,HURJA,Himalaya Urja Bikas Company Limited,237.0,240.8,237.0,,237.0,238.0,-1.0,,15413.0,3657999.1,67.0,3.8000000000000114,1.6033755274261652,-0.42016806722689076,54597.00149253732,237.3320638422111
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,ICFC,ICFC Finance Limited,598.0,613.7,598.0,,601.0,597.0,4.0,,1599.0,963617.5,16.0,15.700000000000045,2.6254180602006767,0.6700167504187605,60226.09375,602.6375859912446
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,ICFCD83,12% ICFC Finance Limited Debenture 2083,1234.1,1234.1,1234.1,,1234.1,1234.1,0.0,,4.0,4589.7,4.0,0.0,0.0,0.0,1147.425,1147.425
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,ICFCD88,9% ICFC Finance Limited Debenture 2088,1115.0,1130.0,1115.0,,1130.0,1134.9,-4.900000000000091,,75.0,84125.0,3.0,15.0,1.345291479820628,-0.43175610185920266,28041.666666666668,1121.6666666666667
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,ICFCD89,8% ICFC Finance Limited Debenture 2089,1077.1,1077.4,1077.1,,1077.4,1064.2,13.200000000000045,,50.0,53862.5,2.0,0.3000000000001819,0.027852567078282604,1.240368351813573,26931.25,1077.25
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,IGI,IGI Prudential insurance Limited,428.0,431.5,428.0,,428.3,427.2,1.1000000000000227,,1585.0,681481.0,16.0,3.5,0.8177570093457943,0.25749063670412514,42592.5625,429.9564668769716
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,IHL,Ingwa Hydropower Limited,337.0,342.0,337.0,,340.0,340.4,-0.39999999999997726,,1380.0,470035.0,19.0,5.0,1.483679525222552,-0.11750881316098039,24738.684210526317,340.6050724637681
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,885.0,885.0,885.0,,885.0,878.0,7.0,,10.0,8850.0,1.0,0.0,0.0,0.7972665148063782,8850.0,885.0
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,ILI,IME Life Insurance Company Limited,407.0,414.0,407.0,,411.1,410.0,1.1000000000000227,,2114.0,867709.0,124.0,7.0,1.71990171990172,0.2682926829268348,6997.653225806452,410.45837275307474
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,JBBL,Jyoti Bikas Bank Limited,338.0,339.0,335.1,,337.0,337.2,-0.19999999999998863,,18685.0,6290197.9,48.0,3.8999999999999773,1.153846153846147,-0.059311981020162705,131045.78958333335,336.6442547497993
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,JBLB,Jeevan Bikas Laghubitta  Bittya Sanstha Ltd,1250.0,1254.0,1248.0,,1252.0,1255.2,-3.2000000000000455,,638.0,797587.8,27.0,6.0,0.48,-0.2549394518801821,29540.288888888892,1250.137617554859
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,JFL,Janaki Finance Company Limited,385.0,385.0,379.0,,380.5,386.9,-6.399999999999977,,3520.0,1339392.2,27.0,6.0,1.5584415584415585,-1.6541742052209814,49607.11851851852,380.5091477272727
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,JHAPA,Jhapa Energy Limited,1040.4,1100.0,1040.4,,1080.0,1095.1,-15.099999999999909,,1748.0,1896270.5,34.0,59.59999999999991,5.728565936178383,-1.3788695096338153,55772.66176470588,1084.8229405034324
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,JOSHI,Joshi Hydropower Development Company Ltd,284.4,285.0,280.0,,284.9,283.0,1.8999999999999773,,12402.0,3511377.1,73.0,5.0,1.758087201125176,0.6713780918727835,48101.05616438356,283.1299064666989
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,977.9,977.9,975.0,,975.0,980.0,-5.0,,30.0,29279.0,2.0,2.8999999999999773,0.29655383986092415,-0.5102040816326531,14639.5,975.9666666666667
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,KAHL,Kalanga Hydro Limited,539.0,550.0,531.0,,539.0,542.0,-3.0,,30668.0,16615820.2,904.0,19.0,3.525046382189239,-0.5535055350553505,18380.332079646018,541.796667536194
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,KBL,Kumari Bank Limited,226.8,226.8,216.1,,218.0,216.0,2.0,,316219.0,69399327.7,600.0,10.700000000000017,4.717813051146392,0.9259259259259258,115665.54616666667,219.4660273418106
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,KBLD89,11% KBL Debenture 2089,1274.0,1295.0,1274.0,,1295.0,1313.2,-18.200000000000045,,1100.0,1403500.0,2.0,21.0,1.6483516483516485,-1.3859275053304938,701750.0,1275.909090909091
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,KBSH,Kutheli Bukhari Small Hydropower Limited,950.0,1039.0,950.0,,960.0,980.0,-20.0,,11882.0,11478558.0,100.0,89.0,9.368421052631579,-2.0408163265306123,114785.58,966.0459518599563
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,KDBY,Kumari Dhanabriddhi Yojana,10.83,11.1,10.83,,11.0,10.88,0.11999999999999922,,126886.0,1395500.5,26.0,0.2699999999999996,2.4930747922437635,1.102941176470581,53673.096153846156,10.99806519237741
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,KDL,Kalinchowk Darshan Limited,770.0,779.1,769.0,,770.2,768.0,2.2000000000000455,,436.0,337336.0,15.0,10.100000000000023,1.3116883116883147,0.28645833333333925,22489.066666666666,773.7064220183486
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,KEF,Kumari Equity Fund,10.59,10.85,10.52,,10.76,10.74,0.019999999999999574,,256084.0,2752666.38,24.0,0.33000000000000007,3.1161473087818705,0.18621973929236102,114694.4325,10.749076006310428
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,KHPL,Kalinchock Hydropower Limited,823.7,823.7,805.0,,805.1,805.3,-0.1999999999999318,,3167.0,2560314.1,105.0,18.700000000000045,2.2702440208813943,-0.024835465044074485,24383.94380952381,808.4351436690874
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,KKHC,Khanikhola Hydropower Co. Ltd.,316.0,327.0,315.1,,323.0,317.5,5.5,,264571.0,85310438.1,654.0,11.899999999999977,3.7658227848101196,1.7322834645669292,130444.09495412844,322.44818252945333
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,800.0,808.0,785.0,,799.0,800.0,-1.0,,153.0,121855.0,10.0,23.0,2.875,-0.125,12185.5,796.437908496732
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,KPCL,Kalika power Company Ltd,461.0,474.8,461.0,,466.0,466.6,-0.6000000000000227,,1858.0,865721.5,23.0,13.800000000000011,2.9934924078091134,-0.12858979854265382,37640.065217391304,465.9426803013994
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,KSBBL,Kamana Sewa Bikas Bank Limited,468.0,475.0,466.6,,470.0,470.8,-0.8000000000000114,,20357.0,9602218.4,83.0,8.399999999999977,1.7948717948717898,-0.16992353440951813,115689.37831325302,471.69123151741417
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,KSY,Kumari Sabal Yojana,9.6,9.6,9.35,,9.36,9.33,0.02999999999999936,,2130.0,20235.5,9.0,0.25,2.604166666666667,0.32154340836012174,2248.3888888888887,9.500234741784038
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,LBBL,Lumbini Bikas Bank Ltd.,485.0,486.0,484.0,,486.0,484.0,2.0,,5086.0,2467399.0,24.0,2.0,0.4123711340206186,0.4132231404958678,102808.29166666667,485.1354699174204
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,LBLD86,10% Laxmi Bank Debenture 2086,1210.0,1210.0,1210.0,,1210.0,1210.0,0.0,,3.0,3487.0,2.0,0.0,0.0,0.0,1743.5,1162.3333333333333
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,LEC,Liberty Energy Company Limited,218.0,222.0,217.5,,218.0,219.0,-1.0,,24070.0,5273095.3,97.0,4.5,2.064220183486239,-0.45662100456621,54361.807216494846,219.07334025758203
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,LICN,Life Insurance Corporation (Nepal) Limited,779.9,780.0,769.0,,771.0,770.0,1.0,,1489.0,1150686.5,19.0,11.0,1.4104372355430184,0.12987012987012986,60562.44736842105,772.7914707857623
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,908.0,935.0,863.0,,863.0,884.0,-21.0,,383.0,344452.4,15.0,72.0,7.929515418502203,-2.3755656108597285,22963.493333333336,899.3535248041776
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,LSH12,LS Horizon 12,9.1,9.2,8.9,,9.2,9.11,0.08999999999999986,,11700.0,105556.0,22.0,0.29999999999999893,3.296703296703285,0.9879253567508218,4798.0,9.021880341880342
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,LSL,Laxmi Sunrise Bank Limited,221.1,223.0,220.0,,220.6,221.0,-0.4000000000000057,,55248.0,12235822.8,83.0,3.0,1.3568521031207599,-0.18099547511312475,147419.5518072289,221.47087315377934
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,LUK,Laxmi Unnati Kosh,10.28,10.28,9.81,,10.06,10.59,-0.5299999999999994,,12700.0,126822.0,8.0,0.46999999999999886,4.5719844357976545,-5.0047214353163305,15852.75,9.985984251968503
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,LVF2,Laxmi Value Fund 2,9.43,9.43,9.31,,9.31,9.16,0.15000000000000036,,8933.0,84214.19,2.0,0.11999999999999922,1.2725344644750713,1.6375545851528424,42107.095,9.427313332587037
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,MABEL,Mabilung Energy Limited,592.1,600.0,592.1,,593.1,597.0,-3.8999999999999773,,1300.0,775233.2,38.0,7.899999999999977,1.3342340820807257,-0.6532663316582876,20400.873684210525,596.3332307692307
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,MAKAR,Makar Jitumaya Suri Hydropower Limited,420.1,420.1,415.9,,416.0,419.5,-3.5,,12110.0,5068266.6,63.0,4.2000000000000455,0.9997619614377636,-0.834326579261025,80448.67619047618,418.5191246903385
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,MANDU,Mandu Hydropower Limited,796.0,801.0,796.0,,801.0,802.0,-1.0,,170.0,135702.0,16.0,5.0,0.628140703517588,-0.12468827930174563,8481.375,798.2470588235294
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,815.0,815.0,802.1,,803.0,808.0,-5.0,,188.0,151543.5,7.0,12.899999999999977,1.5828220858895676,-0.6188118811881188,21649.071428571428,806.0824468085107
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,261.0,269.0,261.0,,266.0,266.6,-0.6000000000000227,,6356.0,1694261.2,113.0,8.0,3.065134099616858,-0.22505626406602502,14993.461946902655,266.5609188168659
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,MBL,Machhapuchhre Bank Limited,254.0,255.0,252.0,,253.0,253.0,0.0,,18367.0,4663868.6,49.0,3.0,1.1811023622047243,0.0,95180.99183673468,253.92653127892413
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,MBLEF,MBL Equity Fund,10.13,10.3,10.13,,10.3,10.32,-0.019999999999999574,,103800.0,1068952.0,8.0,0.16999999999999993,1.6781836130306014,-0.19379844961239895,133619.0,10.298188824662812
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,MCHL,Menchhiyam Hydropower Limited,280.0,281.0,275.0,,280.1,282.0,-1.8999999999999773,,205.0,57280.0,9.0,6.0,2.142857142857143,-0.6737588652482189,6364.444444444444,279.4146341463415
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,MDB,Miteri Development Bank Limited,571.0,575.0,571.0,,575.0,576.0,-1.0,,51.0,29139.0,5.0,4.0,0.7005253940455342,-0.1736111111111111,5827.8,571.3529411764706
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,MEHL,Manakamana Engineering Hydropower Limited,283.0,290.0,283.0,,287.0,282.8,4.199999999999989,,1525.0,436723.0,50.0,7.0,2.4734982332155475,1.4851485148514811,8734.46,286.37573770491804
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,MEL,Modi Energy Limited,208.6,212.0,208.6,,210.0,208.5,1.5,,9117.0,1909559.5,115.0,3.4000000000000057,1.629913710450626,0.7194244604316548,16604.865217391303,209.45042228803334
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,MEN,Mountain Energy Nepal Limited,641.0,641.0,611.0,,611.4,610.8,0.6000000000000227,,48081.0,29460651.0,240.0,30.0,4.6801872074882995,0.09823182711198801,122752.7125,612.7295813315031
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,MEPDL,Mount Everest Power Development Limited,300.0,345.0,300.0,,345.0,0.0,345.0,,120.0,39174.0,12.0,45.0,15.0,,3264.5,326.45
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,MERO,Mero Microfinance Bittiya Sanstha Ltd.,663.0,666.0,660.0,,663.1,663.0,0.10000000000002274,,1189.0,789002.5,14.0,6.0,0.904977375565611,0.015082956259430277,56357.32142857143,663.584945332212
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,MFIL,Manjushree Finance Ltd.,761.0,779.0,756.4,,764.9,761.0,3.8999999999999773,,5006.0,3803800.3,73.0,22.600000000000023,2.9697766097240503,0.5124835742444123,52106.85342465753,759.8482421094686
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,MHCL,Molung Hydropower Company Limited,314.0,314.0,304.7,,305.0,310.0,-5.0,,733.0,225200.0,27.0,9.300000000000011,2.9617834394904494,-1.6129032258064515,8340.74074074074,307.2305593451569
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,MHL,Mandakini Hydropower Limited,466.0,468.0,463.5,,464.1,466.1,-2.0,,1491.0,691916.5,20.0,4.5,0.9656652360515022,-0.42909246942716156,34595.825,464.0620389000671
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,MHNL,Mountain Hydro Nepal Limited,254.1,254.1,234.8,,240.5,242.0,-1.5,,3895.0,940189.3,33.0,19.299999999999983,7.595434868162135,-0.6198347107438017,28490.58484848485,241.3836456996149
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,MKCL,Muktinath Krishi Company Limited,1060.0,1060.0,1051.2,,1052.0,1064.0,-12.0,,3100.0,3262679.0,35.0,8.799999999999955,0.8301886792452787,-1.1278195488721803,93219.4,1052.4770967741936
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,MKHC,Maya Khola Hydropower Company Limited,275.0,275.0,268.0,,268.0,272.8,-4.800000000000011,,16151.0,4351514.1,93.0,7.0,2.5454545454545454,-1.7595307917888603,46790.47419354838,269.4269147421212
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,MKHL,Mai Khola Hydropower Limited,495.0,495.0,488.0,,495.0,493.1,1.8999999999999773,,738.0,363216.0,20.0,7.0,1.4141414141414141,0.3853173798418124,18160.8,492.1626016260163
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,MKJC,Mailung Khola Jal Vidhyut Company Limited,455.0,455.0,445.2,,445.6,446.1,-0.5,,2041.0,913282.6,25.0,9.800000000000011,2.153846153846156,-0.11208249271463797,36531.304,447.4682018618324
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1085.0,1085.0,1067.0,,1067.0,1099.5,-32.5,,2401.0,2581959.0,35.0,18.0,1.6589861751152075,-2.9558890404729423,73770.25714285714,1075.3681799250312
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,MLBL,Mahalaxmi Bikas Bank Ltd.,330.7,358.0,330.7,,347.4,348.0,-0.6000000000000227,,4357.0,1519088.7,37.0,27.30000000000001,8.255216208043548,-0.1724137931034548,41056.45135135135,348.6547394996557
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1370.0,1370.0,1291.1,,1297.0,1370.0,-73.0,,6419.0,8390117.5,166.0,78.90000000000009,5.759124087591248,-5.328467153284672,50542.8765060241,1307.0754790465805
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,MMF1,Mega Mutual Fund -1,8.72,9.16,8.72,,9.15,8.9,0.25,,6150.0,54008.0,16.0,0.4399999999999995,5.045871559633022,2.8089887640449436,3375.5,8.781788617886178
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,450.0,450.0,440.1,,443.5,443.0,0.5,,1126.0,501396.4,15.0,9.899999999999977,2.199999999999995,0.1128668171557562,33426.426666666666,445.28987566607464
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,MNBBL,Muktinath Bikas Bank Ltd.,368.8,368.8,362.0,,365.3,366.8,-1.5,,19494.0,7124435.0,114.0,6.800000000000011,1.843817787418658,-0.4089422028353326,62495.04385964912,365.4680927464861
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,MND84/85,Muktinath Debenture 2084/85,1052.2,1052.2,1052.2,,1052.2,1042.8,9.400000000000091,,100.0,105220.0,1.0,0.0,0.0,0.9014192558496444,105220.0,1052.2
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,MNMF1,Muktinath Mutual Fund 1,9.54,9.54,9.54,,9.54,9.51,0.02999999999999936,,600.0,5724.0,4.0,0.0,0.0,0.3154574132492046,1431.0,9.54
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,MPFL,Multipurpose Finance Company  Limited,618.0,628.0,615.0,,621.1,623.6,-2.5,,12248.0,7630432.4,43.0,13.0,2.103559870550162,-0.40089801154586274,177451.9162790698,622.994154147616
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,MSHL,Mid Solu Hydropower Limited,600.0,605.0,590.1,,600.5,604.0,-3.5,,193.0,116097.2,5.0,14.899999999999977,2.4833333333333294,-0.5794701986754967,23219.44,601.539896373057
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1246.1,1279.0,1246.1,,1252.4,1275.0,-22.59999999999991,,263.0,331257.0,16.0,32.90000000000009,2.640237541128328,-1.772549019607836,20703.5625,1259.532319391635
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,NABBC,Narayani Development Bank Limited,832.0,835.0,810.0,,813.2,817.0,-3.7999999999999545,,8673.0,7135333.7,47.0,25.0,3.0048076923076925,-0.4651162790697619,151815.6106382979,822.7065260002306
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,NABIL,Nabil Bank Limited,551.0,555.0,550.0,,551.0,551.0,0.0,,18192.0,10023333.4,218.0,5.0,0.9074410163339384,0.0,45978.59357798165,550.9747911169745
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,NABILD2089,7% Nabil Debenture 2089,1050.0,1050.0,1050.0,,1050.0,1055.7,-5.7000000000000455,,35.0,36750.0,2.0,0.0,0.0,-0.53992611537369,18375.0,1050.0
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,701.3,720.0,701.3,,720.0,718.0,2.0,,136.0,96478.5,10.0,18.700000000000045,2.666476543561963,0.2785515320334262,9647.85,709.4007352941177
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,NBF3,Nabil Balanced Fund-3,9.57,9.73,9.57,,9.6,9.6,0.0,,2550.0,24503.5,8.0,0.16000000000000014,1.6718913270637423,0.0,3062.9375,9.60921568627451
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,NBL,Nepal Bank Limited,264.0,269.8,264.0,,265.4,265.9,-0.5,,29283.0,7836849.9,76.0,5.800000000000011,2.1969696969697012,-0.18804061677322303,103116.44605263158,267.62455691015265
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,NBLD87,8.5% Nepal Bank Debenture 2087,1080.0,1080.0,1080.0,,1080.0,1080.0,0.0,,5.0,5370.0,1.0,0.0,0.0,0.0,5370.0,1074.0
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,NCCD86,9.5% NCC Debenture 2086,1185.0,1185.0,1185.0,,1185.0,1185.0,0.0,,3.0,3416.0,2.0,0.0,0.0,0.0,1708.0,1138.6666666666667
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1430.0,1435.0,1430.0,,1435.0,1448.0,-13.0,,750.0,1073952.2,21.0,5.0,0.34965034965034963,-0.8977900552486188,51140.58095238095,1431.9362666666666
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,NFS,Nepal Finance Ltd.,565.0,576.9,555.0,,576.9,560.2,16.699999999999932,,15245.0,8594154.4,93.0,21.899999999999977,3.8761061946902613,2.981078186362001,92410.2623655914,563.7359396523451
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,NGPL,Ngadi Group Power Ltd.,441.0,441.0,415.0,,416.0,421.0,-5.0,,184981.0,77360231.8,347.0,26.0,5.895691609977324,-1.187648456057007,222940.1492795389,418.20636605921686
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,NHDL,Nepal Hydro Developers Ltd.,631.0,640.0,631.0,,640.0,640.0,0.0,,876.0,560168.6,10.0,9.0,1.4263074484944533,0.0,56016.86,639.4618721461187
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,NHPC,National Hydro Power Company Limited,260.3,276.9,260.3,,273.0,273.7,-0.6999999999999886,,55261.0,15096072.9,213.0,16.599999999999966,6.377257011140977,-0.25575447570332066,70873.58169014084,273.1777003673477
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1030.3,1030.3,1030.3,,1030.3,1035.0,-4.7000000000000455,,25.0,25757.5,1.0,0.0,0.0,-0.4541062801932411,25757.5,1030.3
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,NIBLGF,NIBL Growth Fund,8.9,9.15,8.9,,9.0,8.88,0.11999999999999922,,6405.0,57815.0,4.0,0.25,2.8089887640449436,1.3513513513513424,14453.75,9.026541764246682
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,NIBLSTF,NIBL Stable Fund,8.5,8.75,8.5,,8.55,8.59,-0.03999999999999915,,8160.0,71199.4,8.0,0.25,2.941176470588235,-0.46565774155994355,8899.925,8.725416666666666
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,NIBSF2,NIBL Samriddhi Fund -2,8.87,8.87,8.82,,8.83,8.87,-0.03999999999999915,,700.0,6181.0,4.0,0.049999999999998934,0.5636978579481278,-0.45095828635850227,1545.25,8.83
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,NICA,NIC Asia Bank Ltd.,330.0,334.0,325.0,,327.0,326.0,1.0,,20841.0,6815986.2,129.0,9.0,2.727272727272727,0.3067484662576687,52837.1023255814,327.046984309774
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,NICFC,NIC Asia Flexi CAP Fund,9.2,9.47,9.2,,9.3,9.2,0.10000000000000142,,3629.0,33824.85,13.0,0.27000000000000135,2.934782608695667,1.086956521739146,2601.9115384615384,9.320708184072746
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,NICGF2,NIC ASIA Growth Fund-2,9.01,9.28,9.01,,9.06,9.01,0.05000000000000071,,800.0,7280.0,8.0,0.2699999999999996,2.996670366259707,0.5549389567147692,910.0,9.1
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,NICL,Nepal Insurance Co. Ltd.,500.0,501.0,498.1,,498.1,500.2,-2.099999999999966,,1469.0,734501.7,18.0,2.8999999999999773,0.5799999999999954,-0.41983206717312394,40805.649999999994,500.00115724982976
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,540.0,554.9,540.0,,550.0,545.2,4.7999999999999545,,4484.0,2465621.0,65.0,14.899999999999977,2.759259259259255,0.8804108584005784,37932.63076923077,549.8708742194469
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,NICSF,NIC Asia Select Fund 30,8.8,8.85,8.8,,8.82,8.66,0.16000000000000014,,20117.0,177564.94,7.0,0.049999999999998934,0.568181818181806,1.8475750577367223,25366.420000000002,8.826611323756028
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,NIFRA,Nepal Infrastructure Bank Limited,244.0,246.8,242.2,,243.5,244.0,-0.5,,18668.0,4563800.0,186.0,4.600000000000023,1.8852459016393535,-0.20491803278688525,24536.559139784946,244.47182344118278
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,NIFRAGED,Nifra Green Energy Debenture 6% - 2088/89,1020.0,1020.0,1020.0,,1020.0,1030.0,-10.0,,25.0,25500.0,1.0,0.0,0.0,-0.9708737864077669,25500.0,1020.0
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,NIL,Neco Insurance Limited,606.0,615.0,603.1,,606.1,606.0,0.10000000000002274,,4975.0,3012220.8,43.0,11.899999999999977,1.9636963696369598,0.016501650165020254,70051.6465116279,605.4715175879396
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,NIMB,Nepal Investment Mega Bank Limited,201.0,201.0,192.0,,194.0,193.3,0.6999999999999886,,22223.0,4307094.9,161.0,9.0,4.477611940298507,0.36213140196585025,26752.142236024847,193.8124870629528
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,NIMBD90,10% NIMB Debenture 2090,1217.0,1217.0,1217.0,,1217.0,1253.3,-36.299999999999955,,3000.0,3651000.0,1.0,0.0,0.0,-2.8963536264262313,3651000.0,1217.0
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,143.1,143.1,140.0,,140.0,144.0,-4.0,,14200.0,1993634.8,13.0,3.0999999999999943,2.1663172606568795,-2.7777777777777777,153356.52307692307,140.39681690140844
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,NLG,NLG Insurance Company Ltd.,559.0,569.0,559.0,,565.0,566.0,-1.0,,2298.0,1294878.4,10.0,10.0,1.7889087656529516,-0.17667844522968199,129487.84,563.4805918189729
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,NLIC,Nepal Life Insurance Co. Ltd.,742.0,742.0,736.0,,737.1,738.0,-0.8999999999999773,,11693.0,8621609.4,133.0,6.0,0.8086253369272237,-0.12195121951219204,64824.130827067675,737.3308304113573
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,NLICL,National Life Insurance Co. Ltd.,569.5,569.9,564.0,,565.1,567.0,-1.8999999999999773,,4516.0,2554477.4,23.0,5.899999999999977,1.0359964881474937,-0.3350970017636644,111064.23478260869,565.6504428697963
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,NMB,NMB Bank Limited,251.0,251.0,241.3,,242.0,243.3,-1.3000000000000114,,19937.0,4825792.1,82.0,9.699999999999989,3.864541832669318,-0.5343197698314884,58851.123170731706,242.05206901740482
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,NMBHF2,NMB Hybrid Fund L- II,9.5,9.57,9.5,,9.57,9.57,0.0,,900.0,8597.0,4.0,0.07000000000000028,0.736842105263161,0.0,2149.25,9.552222222222222
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,NMBMF,NMB  Microfinance Bittiya Sanstha Ltd.,600.0,610.0,599.0,,599.0,601.2,-2.2000000000000455,,1113.0,673072.0,11.0,11.0,1.8333333333333333,-0.3659347970725292,61188.36363636364,604.7367475292003
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,NMFBS,National Laghubitta Bittiya Sanstha Limited,1101.0,1125.0,1101.0,,1107.0,1104.0,3.0,,1995.0,2219279.5,22.0,24.0,2.17983651226158,0.2717391304347826,100876.34090909091,1112.4208020050125
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,NMIC,Nepal Micro Insurance Company Limited,915.0,915.0,895.6,,898.3,906.0,-7.7000000000000455,,777.0,699053.6,40.0,19.399999999999977,2.12021857923497,-0.8498896247240668,17476.34,899.6828828828828
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,519.0,520.0,515.0,,515.0,519.0,-4.0,,1961.0,1015440.0,13.0,5.0,0.9633911368015413,-0.7707129094412332,78110.76923076923,517.817440081591
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,NRIC,Nepal Reinsurance Company Limited,927.0,940.0,918.0,,928.0,927.0,1.0,,7875.0,7275107.7,117.0,22.0,2.373247033441208,0.10787486515641855,62180.407692307694,923.8232
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,NRM,Nepal Republic Media Limited,304.0,306.0,301.7,,303.0,304.0,-1.0,,2427.0,737803.0,41.0,4.300000000000011,1.41447368421053,-0.3289473684210526,17995.19512195122,303.9979398434281
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,NRN,NRN Infrastructure and Development Limited,1350.0,1430.0,1350.0,,1415.9,1377.0,38.90000000000009,,173508.0,242961450.1,625.0,80.0,5.9259259259259265,2.8249818445896944,388738.32016,1400.289612582705
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,NSIF2,NMB Sulav Investment Fund - 2,10.7,10.87,10.7,,10.87,10.7,0.16999999999999993,,12306.0,133749.22,3.0,0.16999999999999993,1.5887850467289713,1.5887850467289713,44583.073333333334,10.868618560052008
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,NSY,Nepal Life Samriddhi Lagani Yojana,9.0,9.2,9.0,,9.19,9.2,-0.009999999999999787,,1600.0,14628.0,10.0,0.1999999999999993,2.2222222222222143,-0.10869565217391072,1462.8,9.1425
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,NTC,Nepal Doorsanchar Company Limited,861.0,868.7,861.0,,864.0,861.1,2.8999999999999773,,4143.0,3589827.4,56.0,7.7000000000000455,0.8943089430894361,0.33677853907792094,64104.06071428571,866.4801834419502
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,603.0,605.0,599.0,,605.0,601.4,3.6000000000000227,,3979.0,2390929.2,29.0,6.0,0.9950248756218906,0.598603259062192,82445.83448275863,600.8869565217392
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,NWCL,Nepal Warehousing Company Limited ,684.0,686.5,683.1,,683.1,687.0,-3.8999999999999773,,917.0,628361.0,19.0,3.3999999999999773,0.4970760233918095,-0.5676855895196473,33071.63157894737,685.2355507088331
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,NYADI,Nyadi Hydropower Limited,365.0,366.3,362.0,,362.5,369.9,-7.399999999999977,,6805.0,2481302.0,31.0,4.300000000000011,1.178082191780825,-2.0005406866720676,80042.0,364.6292432035268
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,OHL,Oriental Hotels Limited,656.0,668.0,656.0,,660.2,656.1,4.100000000000023,,245.0,161602.0,4.0,12.0,1.8292682926829267,0.624904740131081,40400.5,659.6
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,OMPL,Om Megashree Pharmaceuticals Limited,895.1,905.0,895.1,,896.5,895.1,1.3999999999999773,,2437.0,2190138.0,32.0,9.899999999999977,1.1060216735560247,0.15640710535135485,68441.8125,898.7025030775544
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,PBD88,10% Prime Debenture 2088,1172.0,1172.0,1170.0,,1170.0,1150.0,20.0,,25.0,29280.0,2.0,2.0,0.17064846416382254,1.7391304347826086,14640.0,1171.2
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,PBLD86,10.25% Prabhu Bank  Debenture 2086,1383.2,1383.2,1383.2,,1383.2,1383.2,0.0,,3.0,3986.0,2.0,0.0,0.0,0.0,1993.0,1328.6666666666667
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,PCBL,Prime Commercial Bank Ltd.,240.0,242.5,238.5,,239.2,240.0,-0.8000000000000114,,8357.0,2005507.9,40.0,4.0,1.6666666666666667,-0.3333333333333381,50137.697499999995,239.97940648558094
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,PCIL,Palpa Cement Industries Limited,620.0,630.0,616.0,,617.3,623.0,-5.7000000000000455,,13552.0,8415738.0,452.0,14.0,2.258064516129032,-0.9149277688603604,18618.889380530974,620.9960153482881
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,PHCL,Peoples Hydropower Company Limited,300.0,302.9,296.0,,297.5,300.0,-2.5,,12159.0,3631621.4,82.0,6.899999999999977,2.2999999999999923,-0.8333333333333334,44288.06585365853,298.6776379636483
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,PMHPL,Panchakanya Mai Hydropower Ltd,314.0,315.0,311.1,,311.2,318.5,-7.300000000000011,,2290.0,715007.0,17.0,3.8999999999999773,1.2420382165605024,-2.291993720565153,42059.23529411765,312.2301310043668
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,PMLI,Prabhu Mahalaxmi Life Insurance Limited,436.0,439.9,432.0,,432.0,436.0,-4.0,,3027.0,1315234.8,80.0,7.899999999999977,1.811926605504582,-0.9174311926605505,16440.435,434.5010901883053
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,PPCL,Panchthar Power Compant Limited,321.0,339.0,321.0,,333.8,337.8,-4.0,,160.0,53499.0,8.0,18.0,5.607476635514018,-1.1841326228537596,6687.375,334.36875
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,PPL,People's Power Limited,310.0,328.7,310.0,,320.0,326.0,-6.0,,7603.0,2441854.0,61.0,18.69999999999999,6.0322580645161255,-1.8404907975460123,40030.39344262295,321.1698013941865
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,PRIN,Prabhu Insurance Ltd.,669.5,670.0,663.7,,665.0,669.3,-4.2999999999999545,,3608.0,2409240.0,13.0,6.2999999999999545,0.9410007468259828,-0.6424622740176236,185326.15384615384,667.749445676275
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,PROFL,Progressive Finance Limited,416.0,424.0,413.0,,414.0,416.0,-2.0,,840.0,350179.0,18.0,11.0,2.644230769230769,-0.4807692307692308,19454.38888888889,416.8797619047619
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,PRSF,Prabhu Smart Fund,12.78,12.78,12.78,,12.78,12.83,-0.05000000000000071,,100.0,1278.0,1.0,0.0,0.0,-0.38971161340608507,1278.0,12.78
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,PRVU,Prabhu  Bank Limited,190.0,190.9,188.9,,189.5,190.0,-0.5,,40719.0,7722370.4,180.0,2.0,1.0526315789473684,-0.2631578947368421,42902.05777777778,189.65029593064665
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,PRVUPO,Prabhu  Bank Limited Promoter Share,104.0,104.0,104.0,,104.0,104.0,0.0,,13000.0,1352000.0,1.0,0.0,0.0,0.0,1352000.0,104.0
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,PSF,Prabhu Select Fund,11.86,11.9,11.86,,11.9,11.84,0.0600000000000005,,4500.0,53544.0,4.0,0.040000000000000924,0.3372681281618965,0.5067567567567609,13386.0,11.898666666666667
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,PURE,Pure Energy Limited,816.0,817.0,809.0,,810.0,826.0,-16.0,,462.0,376105.0,22.0,8.0,0.9803921568627451,-1.937046004842615,17095.68181818182,814.0800865800866
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,RADHI,Radhi Bidyut Company Ltd,700.0,730.0,700.0,,718.0,716.8,1.2000000000000455,,107774.0,76736937.9,237.0,30.0,4.285714285714286,0.16741071428572063,323784.54810126586,712.0171646222651
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,RAWA,Rawa Energy Development Limited,429.0,429.0,420.0,,420.0,423.8,-3.8000000000000114,,4263.0,1804902.8,30.0,9.0,2.097902097902098,-0.8966493629070343,60163.426666666666,423.38794276331225
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,RBBF40,RBB Focus 40,9.2,10.35,9.1,,9.1,9.01,0.08999999999999986,,32310.0,299177.0,15.0,1.25,13.586956521739133,0.998890122086569,19945.133333333335,9.259579077684927
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,RBCL,Rastriya Beema Company Limited,14110.0,14110.0,14025.0,,14025.0,14108.1,-83.10000000000036,,100.0,1406370.0,7.0,85.0,0.6024096385542169,-0.5890233270249031,200910.0,14063.7
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,RFPL,River Falls Power Limited,342.5,342.5,333.7,,334.2,336.5,-2.3000000000000114,,6242.0,2090926.1,47.0,8.800000000000011,2.569343065693434,-0.683506686478458,44487.78936170213,334.9769464915091
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,RHGCL,Rapti Hydro And General Construction Limited,260.0,260.0,255.0,,255.1,258.0,-2.9000000000000057,,9290.0,2380428.0,48.0,5.0,1.9230769230769231,-1.1240310077519402,49592.25,256.23552206673844
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,253.3,257.0,253.3,,254.0,256.4,-2.3999999999999773,,8478.0,2160656.0,60.0,3.6999999999999886,1.4607185155941524,-0.9360374414976511,36010.933333333334,254.85444680349138
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,RIDI,Ridi Power Company Limited,377.0,380.0,370.1,,372.3,377.0,-4.699999999999989,,165716.0,62037187.2,364.0,9.899999999999977,2.625994694960206,-1.246684350132623,170431.83296703297,374.3584638779599
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,RLEL,Ridge Line Energy Limited,865.0,906.0,826.0,,850.0,863.0,-13.0,,7118.0,6116036.5,108.0,80.0,9.248554913294797,-1.5063731170336037,56629.96759259259,859.2352486653555
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,RLFL,Reliance Finance Ltd.,452.9,455.0,446.5,,447.0,446.0,1.0,,15864.0,7136147.6,60.0,8.5,1.8767939942592187,0.2242152466367713,118935.79333333332,449.8328038325769
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,RMF1,RBB Mutual Fund 1,10.02,10.02,9.6,,9.7,9.82,-0.120000000000001,,45300.0,443420.0,10.0,0.41999999999999993,4.191616766467066,-1.2219959266802545,44342.0,9.788520971302429
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,RNLI,Reliable Nepal Life Insurance Limited,421.1,425.9,421.1,,421.6,422.9,-1.2999999999999545,,8539.0,3607096.2,165.0,4.7999999999999545,1.139871764426491,-0.307401276897601,21861.18909090909,422.4260686263029
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,637.1,639.1,637.1,,639.1,649.0,-9.899999999999977,,141.0,89898.0,10.0,2.0,0.3139224611520954,-1.5254237288135557,8989.8,637.5744680851063
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,RSML,Reliance Spinning Mills Limited,2600.0,2630.0,2575.1,,2580.0,2626.0,-46.0,,13639.0,35442130.0,286.0,54.90000000000009,2.111538461538465,-1.7517136329017517,123923.53146853147,2598.587139819635
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,RSY,Reliable Samriddhi Yojana,10.11,10.49,10.11,,10.4,10.27,0.13000000000000078,,10858.0,112336.2,14.0,0.3800000000000008,3.7586547972304727,1.2658227848101342,8024.0142857142855,10.345938478541168
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,RSY2,Reliable Samriddhi Yojana -2,9.01,9.1,8.75,,9.08,9.01,0.07000000000000028,,6900.0,62346.5,50.0,0.34999999999999964,3.884572697003326,0.7769145394006691,1246.93,9.03572463768116
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,RURU,Ru Ru Jalbidhyut Pariyojana Limited,611.0,611.0,608.1,,610.0,607.0,3.0,,338.0,206226.8,9.0,2.8999999999999773,0.4746317512274922,0.4942339373970346,22914.088888888888,610.1384615384615
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SABBL,Salapa Bikas Bank Limited,930.0,1014.0,930.0,,959.0,957.2,1.7999999999999545,,8800.0,8408119.6,167.0,84.0,9.032258064516128,0.18804847471792255,50348.021556886226,955.4681363636363
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SADBL,Shangrila Development Bank Ltd.,413.0,413.0,404.3,,405.7,410.0,-4.300000000000011,,3166.0,1295369.3,19.0,8.699999999999989,2.1065375302663414,-1.048780487804881,68177.33157894737,409.15012634238786
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SAEF2,Sanima Equity Fund-2,9.0,9.34,8.9,,9.06,9.07,-0.009999999999999787,,7000.0,63351.0,52.0,0.4399999999999995,4.888888888888884,-0.11025358324145298,1218.2884615384614,9.050142857142857
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SAGAR,Sagar Distillery Limited,1700.0,1725.0,1686.0,,1686.5,1700.0,-13.5,,1973.0,3351884.4,49.0,39.0,2.2941176470588234,-0.7941176470588235,68405.80408163265,1698.8770400405474
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SAGF,Sanima Growth Fund,10.0,10.1,10.0,,10.1,10.0,0.09999999999999964,,400.0,4030.0,4.0,0.09999999999999964,0.9999999999999963,0.9999999999999963,1007.5,10.075
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SAHAS,Sahas Urja Limited,705.0,705.0,672.3,,674.0,674.4,-0.39999999999997726,,47339.0,31957399.7,207.0,32.700000000000045,4.6382978723404324,-0.059311981020162705,154383.57342995168,675.0755127907222
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SAIL,Shreenagar Agritech Industries Limited,1150.0,1150.0,1084.0,,1085.0,1100.0,-15.0,,8867.0,9735297.5,168.0,66.0,5.739130434782608,-1.3636363636363635,57948.19940476191,1097.92460809744
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SALICO,Sagarmatha Lumbini Insurance Co. Limited,600.0,601.5,587.3,,587.5,595.0,-7.5,,50.0,29638.0,4.0,14.200000000000045,2.3666666666666742,-1.2605042016806722,7409.5,592.76
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SANIMA,Sanima Bank Limited,369.0,370.9,365.3,,367.0,369.0,-2.0,,114179.0,42034643.4,226.0,5.599999999999966,1.5176151761517522,-0.5420054200542005,185993.99734513272,368.14688690564816
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SANVI,Sanvi Energy Limited,570.0,606.0,570.0,,596.2,598.9,-2.699999999999932,,1824.0,1087190.8,56.0,36.0,6.315789473684211,-0.45082651527799833,19414.12142857143,596.0475877192982
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SAPDBL,Saptakoshi Development Bank Ltd,800.0,800.0,790.0,,790.0,802.0,-12.0,,9684.0,7684402.1,122.0,10.0,1.25,-1.4962593516209477,62986.90245901639,793.5152932672449
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SARBTM,Sarbottam Cement Limited,780.0,803.4,780.0,,786.3,788.0,-1.7000000000000455,,2565.0,2045612.1,38.0,23.399999999999977,2.9999999999999973,-0.21573604060914284,53831.89736842106,797.5095906432749
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SBCF,Sunrise Bluechip Fund,9.6,9.89,9.32,,9.45,9.6,-0.15000000000000036,,161623.0,1582945.9,30.0,0.5700000000000003,5.9375000000000036,-1.5625000000000038,52764.86333333333,9.794063344944716
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SBI,Nepal SBI Bank Limited,401.0,404.9,397.0,,399.0,405.0,-6.0,,7360.0,2949870.4,25.0,7.899999999999977,1.9700748129675754,-1.4814814814814816,117994.81599999999,400.7976086956522
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SBL,Siddhartha Bank Limited,411.0,414.0,408.0,,413.9,410.0,3.8999999999999773,,40344.0,16605612.3,84.0,6.0,1.4598540145985401,0.9512195121951164,197685.86071428572,411.60054283164783
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SBLD2091,7.25% SBL Debenture 2091,1041.8,1041.8,1041.8,,1041.8,1055.0,-13.200000000000045,,25.0,26045.0,2.0,0.0,0.0,-1.251184834123227,13022.5,1041.8
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SBLD84,8.5% SBL Debenture 2084,1045.1,1045.1,1045.1,,1045.1,1050.0,-4.900000000000091,,25.0,26127.5,1.0,0.0,0.0,-0.4666666666666753,26127.5,1045.1
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SBLD89,10.75% SBL Debenture 2089,1228.1,1228.1,1228.1,,1228.1,1225.1,3.0,,20.0,24562.0,1.0,0.0,0.0,0.2448779691453759,24562.0,1228.1
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SCB,Standard Chartered Bank Limited,650.0,654.0,646.0,,650.0,649.3,0.7000000000000455,,2032.0,1323502.2,32.0,8.0,1.2307692307692308,0.10780840905591338,41359.44375,651.3298228346456
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SEF,Siddhartha Equity Fund,10.2,10.2,9.95,,10.05,10.25,-0.1999999999999993,,16500.0,164930.0,4.0,0.25,2.450980392156863,-1.951219512195115,41232.5,9.995757575757576
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SEF2,Siddhartha Equity Fund 2,8.78,9.5,8.78,,9.21,9.05,0.16000000000000014,,19770.0,183637.5,72.0,0.7200000000000006,8.200455580865611,1.7679558011049739,2550.5208333333335,9.288694992412747
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SFEF,Sunrise Focused Equity Fund,10.0,10.0,9.8,,9.9,9.8,0.09999999999999964,,44210.0,433719.0,7.0,0.1999999999999993,1.9999999999999927,1.0204081632653024,61959.857142857145,9.810427505089347
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SFMF,Sunrise First Mutual Fund,10.2,10.2,10.2,,10.2,10.3,-0.10000000000000142,,200.0,2040.0,1.0,0.0,0.0,-0.9708737864077808,2040.0,10.2
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SGHC,Swet-Ganga Hydropower & Construction Limited ,310.0,314.0,307.0,,309.9,310.0,-0.10000000000002274,,43468.0,13422047.5,146.0,7.0,2.258064516129032,-0.032258064516136366,91931.83219178082,308.7799645716389
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SGHL,Sanigad Hydro Limited,498.0,534.0,498.0,,511.1,523.4,-12.299999999999955,,44738.0,23191929.7,1391.0,36.0,7.228915662650602,-2.35001910584638,16672.846657081234,518.3944230855201
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SGIC,Sanima GIC Insurance Limited,453.0,453.0,449.9,,449.9,453.0,-3.1000000000000227,,5362.0,2417708.1,75.0,3.1000000000000227,0.684326710816782,-0.684326710816782,32236.108,450.8966989929131
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SHEL,Singati Hydro Energy Limited,303.3,309.0,303.3,,304.0,305.9,-1.8999999999999773,,11377.0,3472015.8,68.0,5.699999999999989,1.8793273986152288,-0.6211180124223529,51059.055882352935,305.1785004834315
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SHINE,Shine Resunga Development Bank Ltd.,410.0,410.0,405.0,,409.0,410.0,-1.0,,9877.0,4035712.2,30.0,5.0,1.2195121951219512,-0.24390243902439024,134523.74000000002,408.5969626404779
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SHIVM,SHIVAM CEMENTS LTD,640.0,640.0,634.0,,634.6,636.0,-1.3999999999999773,,16026.0,10204240.8,115.0,6.0,0.9375,-0.22012578616351844,88732.52869565217,636.7303631598653
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SHL,Soaltee Hotel Limited,502.0,505.0,502.0,,504.5,503.0,1.5,,9041.0,4557559.8,44.0,3.0,0.5976095617529881,0.2982107355864811,103580.90454545454,504.0990819599602
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1430.0,1430.0,1430.0,,1430.0,1474.0,-44.0,,60.0,85800.0,3.0,0.0,0.0,-2.9850746268656714,28600.0,1430.0
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SHPC,Sanima Mai Hydropower Ltd.,498.0,503.9,493.2,,496.0,498.0,-2.0,,7214.0,3571858.3,39.0,10.699999999999989,2.148594377510038,-0.4016064257028112,91586.11025641025,495.12868034377595
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SICL,Shikhar Insurance Co. Ltd.,612.4,618.4,612.2,,614.1,611.4,2.7000000000000455,,4770.0,2933421.7,30.0,6.199999999999932,1.0124101894186694,0.44160942100098877,97780.72333333334,614.973102725367
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SIFC,Shree Investment Finance Co. Ltd.,504.0,504.0,503.0,,503.1,505.6,-2.5,,487.0,245013.6,6.0,1.0,0.1984126984126984,-0.49446202531645567,40835.6,503.10800821355235
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SIGS3,Siddhartha Investment Growth Scheme 3,10.6,10.6,10.6,,10.6,10.85,-0.25,,500.0,5300.0,5.0,0.0,0.0,-2.3041474654377883,1060.0,10.6
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SIKLES,Sikles Hydropower Limited,553.1,557.0,553.1,,555.1,555.3,-0.1999999999999318,,1405.0,780281.3,28.0,3.8999999999999773,0.7051166154402417,-0.036016567621093426,27867.18928571429,555.3603558718861
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SINDU,Sindhu Bikash Bank Ltd,704.9,704.9,680.0,,684.0,686.0,-2.0,,2980.0,2042115.0,35.0,24.899999999999977,3.5324159455241846,-0.2915451895043732,58346.142857142855,685.2734899328859
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SIPD,Shikhar power Development Limited,678.0,680.0,665.1,,665.1,680.0,-14.899999999999977,,2489.0,1670605.4,125.0,14.899999999999977,2.197640117994097,-2.191176470588232,13364.8432,671.1954198473283
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,267.1,270.0,267.1,,269.0,270.0,-1.0,,1958.0,526696.0,39.0,2.8999999999999773,1.0857356795207702,-0.3703703703703704,13505.02564102564,268.99693564862105
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SJLIC,SuryaJyoti Life Insurance Company Limited,405.2,411.9,405.2,,409.2,409.0,0.19999999999998863,,3723.0,1524321.9,61.0,6.699999999999989,1.6535044422507374,0.048899755501219715,24988.883606557374,409.4337630942788
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,750.0,753.9,744.2,,745.2,747.1,-1.8999999999999773,,3055.0,2277942.8,54.0,9.699999999999932,1.2933333333333243,-0.2543166912059935,42184.125925925924,745.644124386252
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SKHEL,Suryakunda Hydro Electric Limited,975.0,990.0,960.0,,963.0,971.1,-8.100000000000023,,990.0,964439.0,38.0,30.0,3.076923076923077,-0.8341056533827641,25379.973684210527,974.1808080808081
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SKHL,Super Khudi Hydropower Limited,870.2,893.0,868.0,,869.0,892.9,-23.899999999999977,,4338.0,3788098.0,122.0,25.0,2.872902780969892,-2.6766715197670488,31049.983606557376,873.2360534808668
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,794.0,803.9,790.3,,796.0,794.0,2.0,,2660.0,2120029.6,29.0,13.600000000000023,1.712846347607056,0.2518891687657431,73104.46896551724,797.0036090225565
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,925.0,938.1,925.0,,930.0,949.0,-19.0,,1368.0,1270926.0,32.0,13.100000000000023,1.4162162162162186,-2.0021074815595363,39716.4375,929.0394736842105
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SLCF,Sanima Large Cap Fund,9.21,9.75,9.21,,9.71,9.33,0.3800000000000008,,7900.0,76590.0,9.0,0.5399999999999991,5.863192182410414,4.072883172561637,8510.0,9.694936708860759
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,720.6,732.9,720.6,,723.2,729.0,-5.7999999999999545,,407.0,294578.7,22.0,12.299999999999955,1.7069109075770128,-0.7956104252400487,13389.94090909091,723.7805896805897
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SMB,Support Microfinance Bittiya Sanstha Ltd.,1855.7,1855.7,1855.7,,1855.7,1855.7,0.0,,6.0,10802.4,2.0,0.0,0.0,0.0,5401.2,1800.3999999999999
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1603.3,1603.3,1508.7,,1510.0,1527.0,-17.0,,75.0,115276.5,5.0,94.59999999999991,5.900330568203076,-1.1132940406024885,23055.3,1537.02
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SMH,Super Mai Hydropower Limited,512.0,516.0,509.1,,509.1,511.9,-2.7999999999999545,,3507.0,1799256.6,34.0,6.899999999999977,1.3476562499999956,-0.5469818323891296,52919.31176470588,513.0472198460222
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SMHL,Super Madi Hydropower Limited,496.0,496.0,489.0,,493.0,494.0,-1.0,,28344.0,13916449.8,119.0,7.0,1.411290322580645,-0.20242914979757085,116944.95630252101,490.98397544453854
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SMJC,Sagarmatha Jalabidhyut Company Limited,450.0,450.0,435.0,,437.5,444.9,-7.399999999999977,,7618.0,3329269.4,90.0,15.0,3.3333333333333335,-1.6632951224994332,36991.88222222222,437.0266999212392
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,748.0,748.0,739.0,,740.0,749.9,-9.899999999999977,,802.0,593706.4,18.0,9.0,1.2032085561497325,-1.320176023469793,32983.68888888889,740.2822942643392
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SNLI,Sun Nepal Life Insurance Company Limited,412.0,412.0,409.0,,409.0,412.0,-3.0,,6849.0,2808916.6,177.0,3.0,0.7281553398058253,-0.7281553398058253,15869.585310734465,410.120689151701
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SNORL,Snow Rivers Limited,901.1,920.0,890.1,,894.0,914.9,-20.899999999999977,,7196.0,6484435.2,235.0,29.899999999999977,3.318166685162576,-2.284402666958135,27593.341276595744,901.116620344636
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SOHL,Solu Hydropower Limited,670.0,700.2,670.0,,686.0,695.0,-9.0,,220703.0,153008739.2,1271.0,30.200000000000045,4.5074626865671705,-1.2949640287769784,120384.53123524782,693.2789277898352
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SONA,Sonapur Minerals And Oil Limited,405.0,406.0,402.1,,402.5,403.1,-0.6000000000000227,,5251.0,2116011.3,110.0,3.8999999999999773,0.9629629629629574,-0.1488464400893135,19236.466363636362,402.9730146638735
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SOPL,Sopan Pharmaceuticals Limited,810.0,820.0,805.0,,806.6,814.0,-7.399999999999977,,13424.0,10878531.6,498.0,15.0,1.8518518518518516,-0.9090909090909063,21844.44096385542,810.3792908224076
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SPC,Samling Power Company Limited,414.0,414.0,410.1,,410.1,416.2,-6.099999999999966,,400.0,165011.0,12.0,3.8999999999999773,0.9420289855072409,-1.4656415185007128,13750.916666666666,412.5275
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SPDL,Synergy Power Development Ltd.,360.9,381.0,360.9,,372.2,379.8,-7.600000000000023,,17565.0,6589252.4,77.0,20.100000000000023,5.5694098088113115,-2.001053185887315,85574.7064935065,375.1353487048107
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SPHL,Sayapatri Hydropower Limited,517.0,517.0,511.6,,511.8,521.7,-9.900000000000034,,840.0,432622.0,10.0,5.399999999999977,1.0444874274661464,-1.8976423231742443,43262.2,515.0261904761904
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SPIL,Siddhartha Premier Insurance Limited,677.0,690.0,677.0,,678.4,683.1,-4.7000000000000455,,1698.0,1157961.0,14.0,13.0,1.9202363367799113,-0.6880398184746077,82711.5,681.9558303886926
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SPL,Shuvam Power Limited,630.0,633.0,630.0,,633.0,636.1,-3.1000000000000227,,40.0,25290.0,4.0,3.0,0.4761904761904762,-0.487344757113665,6322.5,632.25
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SRLI,Sanima Reliance Life Insurance Limited,368.0,370.0,366.3,,368.5,370.0,-1.5,,2936.0,1082502.0,77.0,3.6999999999999886,1.0054347826086927,-0.40540540540540543,14058.467532467532,368.699591280654
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SSHL,Shiva Shree Hydropower Ltd,200.0,203.7,200.0,,201.0,201.7,-0.6999999999999886,,15597.0,3136943.9,97.0,3.6999999999999886,1.8499999999999943,-0.34705007436786744,32339.627835051546,201.12482528691413
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,STC,Salt Trading Corporation,5210.0,5210.0,5140.2,,5140.2,5200.0,-59.80000000000018,,52.0,268036.0,4.0,69.80000000000018,1.3397312859884871,-1.1500000000000035,67009.0,5154.538461538462
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,1980.0,2000.0,1980.0,,2000.0,1999.0,1.0,,200.0,399670.0,6.0,20.0,1.0101010101010102,0.05002501250625312,66611.66666666667,1998.35
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,701.0,701.0,662.0,,667.3,670.0,-2.7000000000000455,,537.0,360545.9,12.0,39.0,5.563480741797433,-0.40298507462687244,30045.49166666667,671.407635009311
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,606.0,611.5,605.2,,611.5,612.0,-0.5,,363.0,220898.2,7.0,6.2999999999999545,1.039603960396032,-0.08169934640522876,31556.885714285716,608.5349862258953
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,SYPNL,SY Panel Nepal Limited,1322.0,1330.0,1300.1,,1307.4,1321.0,-13.599999999999909,,21528.0,28381151.2,252.0,29.90000000000009,2.2617246596066636,-1.0295230885692588,112623.61587301586,1318.336640654032
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,TAMOR,Sanima Middle Tamor Hydropower Limited,451.1,455.5,451.1,,452.0,449.2,2.8000000000000114,,38201.0,17340924.0,165.0,4.399999999999977,0.9753934825980884,0.6233303650935021,105096.5090909091,453.9390068322819
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,TPC,Terhathum Power Company Limited,368.0,368.0,361.0,,361.3,361.3,0.0,,6594.0,2384660.5,31.0,7.0,1.9021739130434785,0.0,76924.53225806452,361.64096148013346
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,550.0,556.0,542.2,,543.0,556.8,-13.799999999999955,,12962.0,7109630.0,533.0,13.799999999999955,2.509090909090901,-2.478448275862061,13338.893058161351,548.4979169881191
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,TRH,Taragaon Regency Hotel Limited,799.0,822.5,797.0,,797.0,795.1,1.8999999999999773,,5235.0,4264190.4,39.0,25.5,3.1914893617021276,0.2389636523707681,109338.2153846154,814.5540401146133
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,TSHL,Three Star Hydropower Limited,362.0,375.0,362.0,,368.2,361.7,6.5,,1474.0,545509.1,35.0,13.0,3.591160220994475,1.7970693945258502,15585.974285714285,370.08758480325645
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,TTL,Trade Tower Limited,715.0,727.9,710.2,,713.6,720.0,-6.399999999999977,,2470.0,1764214.7,102.0,17.699999999999932,2.475524475524466,-0.8888888888888857,17296.222549019607,714.2569635627531
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,TVCL,Trishuli Jal Vidhyut Company Limited ,475.1,480.0,475.1,,480.0,480.0,0.0,,1380.0,656630.0,9.0,4.899999999999977,1.031361818564508,0.0,72958.88888888889,475.8188405797101
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,UAIL,United Ajod Insurance Limited,430.3,436.0,430.3,,432.5,434.0,-1.5,,3287.0,1420632.5,36.0,5.699999999999989,1.3246572158958838,-0.3456221198156682,39462.01388888889,432.1972923638576
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,UHEWA,Upper Hewakhola Hydropower Company Limited,661.0,661.0,612.6,,618.0,629.9,-11.899999999999977,,27362.0,17044713.5,276.0,48.39999999999998,7.322239031770042,-1.8891887601206505,61756.208333333336,622.9337584971859
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2625.0,2739.9,2625.0,,2739.9,2744.2,-4.299999999999727,,56.0,150652.5,5.0,114.90000000000009,4.377142857142861,-0.15669411850447224,30130.5,2690.223214285714
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,ULHC,Upper Lohore Khola Hydropower Company Limited,425.0,425.0,371.2,,371.2,436.6,-65.40000000000003,,41067.0,15278019.6,291.0,53.80000000000001,12.658823529411766,-14.979386165826849,52501.78556701031,372.0266783548835
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,UMHL,United Modi Hydropower Ltd.,560.0,587.0,560.0,,578.9,578.8,0.10000000000002274,,37489.0,21516999.0,66.0,27.0,4.821428571428572,0.017277125086389556,326015.13636363635,573.9550001333724
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,UMRH,United IDI Mardi RB Hydropower Limited.,528.1,528.1,523.6,,526.2,533.6,-7.399999999999977,,1581.0,830490.1,19.0,4.5,0.8521113425487596,-1.3868065967016447,43710.005263157895,525.2941808981657
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,UNHPL,Union Hydropower Limited,368.0,382.0,368.0,,376.7,375.0,1.6999999999999886,,20416.0,7681504.0,67.0,14.0,3.804347826086957,0.4533333333333303,114649.31343283581,376.2492163009404
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,UNL,Unilever Nepal Limited,47700.0,47700.0,47700.0,,47700.0,48500.0,-800.0,,10.0,477000.0,1.0,0.0,0.0,-1.6494845360824744,477000.0,47700.0
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,UPCL,UNIVERSAL POWER COMPANY LTD,354.8,354.9,347.0,,347.0,349.0,-2.0,,6630.0,2311954.9,43.0,7.899999999999977,2.2266065388951457,-0.5730659025787965,53766.39302325581,348.7111463046757
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,UPPER,Upper Tamakoshi Hydropower Ltd,192.0,193.0,190.1,,191.0,192.0,-1.0,,27183.0,5212958.5,172.0,2.9000000000000057,1.5104166666666696,-0.5208333333333333,30307.898255813954,191.77274399440827
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,USHEC,Upper Solu Hydro Electric Company Limited,497.1,502.0,497.1,,498.0,497.9,0.10000000000002274,,1000.0,498867.0,28.0,4.899999999999977,0.9857171595252419,0.02008435428801421,17816.678571428572,498.867
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,USHL,Upper Syange Hydropower Limited,509.0,551.8,509.0,,534.0,535.0,-1.0,,2388.0,1282006.2,42.0,42.799999999999955,8.408644400785846,-0.1869158878504673,30523.957142857143,536.8535175879397
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1105.0,1120.0,1105.0,,1120.0,1120.0,0.0,,154.0,171182.0,7.0,15.0,1.3574660633484164,0.0,24454.571428571428,1111.5714285714287
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,650.1,665.0,650.1,,659.0,663.0,-4.0,,863.0,567033.2,34.0,14.899999999999977,2.291955083833253,-0.603318250377074,16677.447058823527,657.0488991888759
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,VLUCL,Vision Lumbini Urja Company Limited ,411.0,415.0,411.0,,411.7,411.2,0.5,,475.0,196058.0,24.0,4.0,0.9732360097323601,0.12159533073929961,8169.083333333333,412.75368421052633
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1355.0,1355.0,1320.0,,1320.0,1355.0,-35.0,,145.0,192357.0,10.0,35.0,2.5830258302583027,-2.5830258302583027,19235.7,1326.6
+2026-08-12T08:15:41+00:00,2026-08-12T14:00:41+05:45,2026-08-12,14:00:41,1786522541,2,8,14,nepse_official,OPEN,2026-08-12,YMHL,Yambaling Hydropower Limited,612.0,630.0,612.0,,619.0,625.0,-6.0,,18233.0,11400157.8,470.0,18.0,2.941176470588235,-0.96,24255.654893617022,625.2486041792355
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,927.9,927.9,906.3,,907.0,927.9,-20.899999999999977,,258.0,234636.8,15.0,21.600000000000023,2.327837051406404,-2.252397887703414,15642.453333333333,909.44496124031
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,ADBL,Agricultural Development Bank Limited,301.0,304.8,301.0,,304.8,302.5,2.3000000000000114,,26084.0,7905618.8,138.0,3.8000000000000114,1.2624584717608012,0.7603305785124004,57287.09275362319,303.0830700812759
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,AHL,Asian Hydropower Limited,410.0,419.5,408.0,,412.0,417.0,-5.0,,940.0,387326.0,24.0,11.5,2.804878048780488,-1.1990407673860912,16138.583333333334,412.04893617021276
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,AHPC,Arun Valley Hydropower Development Co. Ltd.,267.0,267.0,263.2,,264.0,264.2,-0.19999999999998863,,43612.0,11516234.3,123.0,3.8000000000000114,1.423220973782776,-0.075700227100677,93627.92113821139,264.06113684307076
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,350.0,368.8,350.0,,363.7,365.0,-1.3000000000000114,,148728.0,53787703.4,357.0,18.80000000000001,5.3714285714285745,-0.3561643835616469,150665.83585434174,361.6514940024743
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,AKPL,Arun Kabeli Power Ltd.,255.0,255.9,251.0,,253.0,254.3,-1.3000000000000114,,45310.0,11447104.5,151.0,4.900000000000006,1.9215686274509827,-0.5112072355485692,75808.63907284768,252.63969322445377
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1070.0,1141.0,1070.0,,1117.8,1113.9,3.8999999999998636,,3388.0,3738664.2,69.0,71.0,6.635514018691589,0.35012119579853335,54183.53913043479,1103.5018299881938
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,ALICL,Asian Life Insurance Co. Limited,428.7,428.7,416.1,,420.0,420.0,0.0,,3934.0,1646303.4,44.0,12.599999999999966,2.9391182645206357,0.0,37415.98636363636,418.48078291814943
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5200.0,5755.9,5200.0,,5389.0,5438.0,-49.0,,1970.0,10662868.4,47.0,555.8999999999996,10.690384615384609,-0.901066568591394,226869.54042553192,5412.623553299492
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,APHL,Appolo Hydropower Limited,830.0,830.0,814.6,,815.2,830.0,-14.799999999999955,,10416.0,8534934.8,205.0,15.399999999999977,1.855421686746985,-1.7831325301204766,41633.82829268293,819.406182795699
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,API,Api Power Company Ltd.,339.8,339.8,328.3,,328.3,332.0,-3.6999999999999886,,97536.0,32210839.8,254.0,11.5,3.3843437316068274,-1.1144578313252977,126814.32992125985,330.2456508366142
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1043.0,1060.0,1043.0,,1052.3,1043.0,9.299999999999955,,1959.0,2069559.2,37.0,17.0,1.6299137104506232,0.8916586768935718,55934.03243243243,1056.4365492598265
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,BANDIPUR,Bandipur Cablecar and Tourism Limited,700.0,700.0,680.0,,684.5,686.1,-1.6000000000000227,,6191.0,4262359.7,181.0,20.0,2.857142857142857,-0.23320215711995665,23548.948618784532,688.4767727346148
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,BARUN,Barun Hydropower Co. Ltd.,319.1,323.9,317.1,,318.0,319.1,-1.1000000000000227,,13541.0,4307677.8,87.0,6.7999999999999545,2.1309934189908977,-0.3447195236603017,49513.53793103448,318.12109888486816
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,BBC,Bishal Bazar Company Limited,4181.0,4250.0,4122.0,,4200.0,4209.9,-9.899999999999636,,271.0,1137038.1,22.0,128.0,3.061468548194212,-0.23515998004702338,51683.55,4195.712546125462
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,BEDC,Bhugol Energy Development Company Limited,323.0,325.0,315.5,,316.1,318.0,-1.8999999999999773,,8345.0,2642324.4,66.0,9.5,2.941176470588235,-0.5974842767295526,40035.21818181818,316.6356381066507
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,BFC,Best Finance Company Ltd.,499.0,501.0,493.3,,493.7,492.0,1.6999999999999886,,19748.0,9772125.0,59.0,7.699999999999989,1.5430861723446871,0.34552845528455056,165629.2372881356,494.8412497468098
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,BGWT,Bhagawati Hydropower Development Company Limited,545.0,545.0,535.0,,537.2,545.0,-7.7999999999999545,,337.0,180809.6,14.0,10.0,1.834862385321101,-1.4311926605504504,12914.971428571429,536.5270029673591
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,BHCL,Bikash Hydropower Company Limited,466.0,498.0,466.0,,486.2,490.0,-3.8000000000000114,,9475.0,4646879.0,134.0,32.0,6.866952789699571,-0.7755102040816351,34678.201492537315,490.4357783641161
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,BHDC,Bindhyabasini Hydropower Development Company Limited,433.0,433.0,425.4,,426.0,428.1,-2.1000000000000227,,1459.0,621723.1,30.0,7.600000000000023,1.7551963048498895,-0.4905395935529135,20724.103333333333,426.129609321453
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,BHL,Balephi Hydropower Limited,208.0,210.0,207.0,,208.0,208.0,0.0,,18960.0,3950371.3,127.0,3.0,1.4423076923076923,0.0,31105.28582677165,208.35291666666666
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,BHPL,Barahi Hydropower Public Limited,499.0,499.0,483.0,,483.0,499.0,-16.0,,1630.0,794035.0,19.0,16.0,3.2064128256513023,-3.2064128256513023,41791.31578947369,487.13803680981596
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,BJHL,Bhujung Hydropower Limited,681.0,692.0,677.1,,677.2,681.0,-3.7999999999999545,,5974.0,4065277.9,83.0,14.899999999999977,2.187958883994123,-0.5580029368575558,48979.25180722892,680.4951288918647
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,290.0,290.0,280.1,,280.5,284.5,-4.0,,11104.0,3126723.9,58.0,9.899999999999977,3.413793103448268,-1.4059753954305798,53909.03275862069,281.58536563400577
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,BNT,Bottlers Nepal (Terai) Limited,11550.0,11600.0,11550.0,,11600.0,11550.0,50.0,,54.0,625900.0,3.0,50.0,0.4329004329004329,0.4329004329004329,208633.33333333334,11590.74074074074
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,BPCL,Butwal Power Company Limited,653.0,706.4,645.0,,647.0,647.0,0.0,,17148.0,11214312.9,85.0,61.39999999999998,9.40275650842266,0.0,131933.09294117647,653.9720608817355
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,BUNGAL,Bungal Hydro Limited,591.0,599.9,586.0,,587.0,591.0,-4.0,,4896.0,2888930.3,85.0,13.899999999999977,2.3519458544839216,-0.676818950930626,33987.41529411764,590.0592933006535
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,C30MF,Citizens Super 30 Mutual Fund,10.0,10.0,10.0,,10.0,9.97,0.02999999999999936,,120.0,1200.0,1.0,0.0,0.0,0.3009027081243667,1200.0,10.0
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,928.2,936.0,928.1,,931.0,930.0,1.0,,5575.0,5193514.5,72.0,7.899999999999977,0.8511096746390839,0.10752688172043011,72132.14583333333,931.5721076233184
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,CFCL,Central Finance Co. Ltd.,625.1,697.0,625.1,,650.0,658.0,-8.0,,258283.0,170254022.9,707.0,71.89999999999998,11.502159654455284,-1.21580547112462,240811.9135785007,659.1762636333015
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,CGH,Chandragiri Hills Limited,775.0,780.0,773.4,,775.0,776.3,-1.2999999999999545,,3176.0,2460632.5,36.0,6.600000000000023,0.8516129032258094,-0.16746103310575222,68350.90277777778,774.7583438287154
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,CHCL,Chilime Hydropower Company Limited,482.1,486.5,480.0,,480.1,482.0,-1.8999999999999773,,5461.0,2629502.2,83.0,6.5,1.3482679941920763,-0.39419087136928993,31680.749397590364,481.50562168101084
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,CHDC,CEDB Holdings Limited,2180.0,2224.9,2175.0,,2205.0,2176.0,29.0,,8797.0,19319354.1,132.0,49.90000000000009,2.2889908256880775,1.3327205882352942,146358.7431818182,2196.1298283505744
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,CHL,Chhyangdi Hydropower Ltd.,260.0,267.8,260.0,,265.3,267.3,-2.0,,6457.0,1707972.1,39.0,7.800000000000011,3.0000000000000044,-0.7482229704451926,43794.156410256415,264.51480563729285
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,CIT,Citizen Investment Trust,1709.9,1709.9,1700.0,,1700.0,1703.0,-3.0,,2560.0,4359288.6,69.0,9.900000000000091,0.5789812269723429,-0.17615971814445097,63178.095652173906,1702.847109375
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,CITY,City Hotel Limited,366.1,374.9,366.0,,373.0,370.5,2.5,,50935.0,18769531.9,201.0,8.899999999999977,2.4310297732859807,0.6747638326585695,93380.75572139303,368.4996937272995
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,CKHL,Chirkhwa Hydropower Limited ,582.0,592.0,571.0,,580.7,599.0,-18.299999999999955,,151.0,87888.0,14.0,21.0,3.608247422680412,-3.055091819699492,6277.714285714285,582.0397350993378
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,CLI,Citizen Life Insurance Company Limited,437.2,437.2,430.0,,430.0,437.2,-7.199999999999989,,19422.0,8408293.9,229.0,7.199999999999989,1.6468435498627605,-1.6468435498627605,36717.44061135371,432.9262640304809
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,CORBL,Corporate Development Bank Limited,1174.0,1174.0,1070.0,,1080.0,1140.0,-60.0,,32488.0,35828560.9,517.0,104.0,8.858603066439523,-5.263157894736842,69300.8914893617,1102.8244551834523
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,CORBLP,Corporate Development Bank Ltd. Promoter Share,100.0,100.0,100.0,,100.0,100.0,0.0,,56175.0,5617500.0,1.0,0.0,0.0,0.0,5617500.0,100.0
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,CREST,Crest Micro Life Insurance Limited,1247.4,1247.4,1170.0,,1170.0,1188.0,-18.0,,3208.0,3760166.8,90.0,77.40000000000009,6.204906204906211,-1.5151515151515151,41779.631111111106,1172.1218204488778
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,CSY,Citizens Santulit Yojana,8.87,9.35,8.85,,9.07,8.87,0.20000000000000107,,3800.0,34125.0,25.0,0.5,5.636978579481398,2.254791431792571,1365.0,8.980263157894736
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1265.1,1266.0,1221.1,,1235.0,1265.0,-30.0,,2258.0,2810129.6,42.0,44.90000000000009,3.5491265512607777,-2.371541501976284,66907.84761904762,1244.5215234720993
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,CZBIL,Citizens Bank International Limited,203.0,205.9,201.3,,202.5,202.8,-0.30000000000001137,,19346.0,3939550.3,82.0,4.599999999999994,2.266009852216746,-0.14792899408284582,48043.296341463414,203.63642613460146
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,850.0,850.0,840.0,,848.9,840.0,8.899999999999977,,10384.0,8798825.2,117.0,10.0,1.1764705882352942,1.0595238095238066,75203.63418803418,847.3444915254237
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,DHEL,Daramkhola Hydro Energy Limited,610.0,615.0,599.9,,602.0,615.0,-13.0,,13388.0,8076316.3,170.0,15.100000000000023,2.4754098360655776,-2.113821138211382,47507.74294117647,603.2503958769047
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,DHPL,Dibyashwori Hydropower Ltd.,282.1,283.0,282.0,,282.4,290.0,-7.600000000000023,,2198.0,620730.0,17.0,1.0,0.35448422545196734,-2.6206896551724217,36513.529411764706,282.40673339399456
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1145.1,1214.0,1145.1,,1147.0,1160.0,-13.0,,408.0,472742.5,20.0,68.90000000000009,6.016941751812077,-1.1206896551724137,23637.125,1158.6825980392157
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,DOLTI,Dolti Power Company Limited,321.0,321.0,316.0,,316.0,319.0,-3.0,,7295.0,2315689.3,71.0,5.0,1.557632398753894,-0.9404388714733543,32615.342253521125,317.4351336531871
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,DORDI,Dordi Khola Jal Bidyut Company Limited,247.0,253.7,247.0,,249.1,251.0,-1.9000000000000057,,5325.0,1335364.6,53.0,6.699999999999989,2.7125506072874446,-0.7569721115537872,25195.55849056604,250.77269483568077
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,EBL,Everest Bank Limited,715.0,729.9,715.0,,716.9,715.0,1.8999999999999773,,15138.0,10927164.0,93.0,14.899999999999977,2.0839160839160806,0.26573426573426256,117496.3870967742,721.8367023384859
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,EBLD86,Everest Bank Limited,1070.0,1070.0,1070.0,,1070.0,1050.8,19.200000000000045,,25.0,26750.0,1.0,0.0,0.0,1.827179291968029,26750.0,1070.0
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,EBLD91,Everest Bank Limited Debenture 2091,1061.0,1061.0,1061.0,,1061.0,1088.0,-27.0,,25.0,26525.0,1.0,0.0,0.0,-2.4816176470588234,26525.0,1061.0
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,ECL,Everest Colour Limited,1530.0,1600.0,1485.3,,1541.0,1529.9,11.099999999999909,,26766.0,40877834.1,1403.0,114.70000000000005,7.496732026143794,0.7255376168376958,29136.018602993587,1527.2298475678099
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,EDBL,Excel Development Bank Ltd.,587.9,587.9,580.0,,580.1,587.9,-7.7999999999999545,,925.0,537247.0,11.0,7.899999999999977,1.3437659465895524,-1.3267562510630981,48840.63636363636,580.8075675675676
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,EHPL,Eastern Hydropower Limited,345.5,349.0,329.1,,330.0,336.2,-6.199999999999989,,19590.0,6641943.7,117.0,19.899999999999977,5.75976845151953,-1.8441403926234352,56768.749572649576,339.047662072486
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,ENL,Emerging Nepal Limited,800.0,800.0,782.1,,785.1,803.0,-17.899999999999977,,162.0,127343.2,9.0,17.899999999999977,2.237499999999997,-2.2291407222914046,14149.244444444445,786.0691358024691
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,790.0,912.0,789.0,,790.0,810.7,-20.700000000000045,,32779.0,26370411.7,173.0,123.0,15.569620253164556,-2.55334895769089,152430.125433526,804.4910369443851
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,930.0,935.0,930.0,,931.0,930.0,1.0,,645.0,601127.5,21.0,5.0,0.5376344086021506,0.10752688172043011,28625.119047619046,931.9806201550388
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,GBBD85,"Garima Debenture, 2085",1060.1,1060.1,1060.1,,1060.1,1058.6,1.5,,25.0,26502.5,1.0,0.0,0.0,0.14169658038919328,26502.5,1060.1
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,GBBL,Garima Bikas Bank Limited,420.0,420.9,419.0,,420.5,419.0,1.5,,20444.0,8586964.3,81.0,1.8999999999999773,0.452380952380947,0.35799522673031026,106011.90493827162,420.023689101937
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,GBIME,Global IME Bank Limited,238.2,253.0,238.2,,250.0,250.7,-0.6999999999999886,,142866.0,35953840.0,300.0,14.800000000000011,6.213266162888334,-0.2792181890705978,119846.13333333333,251.66127700082595
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,GBIMESY2,Global IME Sammunat Yojana -2,9.06,9.11,9.06,,9.11,9.1,0.009999999999999787,,600.0,5461.0,4.0,0.049999999999998934,0.5518763796909375,0.10989010989010754,1365.25,9.101666666666667
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,729.3,732.0,729.3,,730.6,732.2,-1.6000000000000227,,248.0,181292.8,12.0,2.7000000000000455,0.37021801727684706,-0.2185195301830132,15107.733333333332,731.0193548387097
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,GCIL,Ghorahi Cement Industry Limited,346.0,349.0,340.0,,340.5,347.1,-6.600000000000023,,9770.0,3350474.4,141.0,9.0,2.601156069364162,-1.9014693171996606,23762.229787234042,342.93494370522006
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,GFCL,Goodwill Finance Limited,603.0,605.0,597.0,,597.3,602.0,-4.7000000000000455,,3784.0,2269510.8,30.0,8.0,1.3266998341625207,-0.7807308970099743,75650.36,599.7650105708245
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,GHL,Ghalemdi Hydro Limited,230.0,234.0,227.9,,230.3,230.0,0.30000000000001137,,34433.0,7902363.2,80.0,6.099999999999994,2.652173913043476,0.1304347826087006,98779.54000000001,229.49970086835305
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,GIBF1,Global IME Balanced Fund-1,10.68,10.68,10.68,,10.68,10.9,-0.22000000000000064,,3300.0,35244.0,5.0,0.0,0.0,-2.0183486238532167,7048.8,10.68
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1051.8,1078.0,1051.8,,1078.0,1070.4,7.599999999999909,,72.0,76554.8,7.0,26.200000000000045,2.4909678646130486,0.7100149476831006,10936.4,1063.2611111111112
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1740.0,1792.9,1740.0,,1750.0,1770.0,-20.0,,155.0,274082.0,11.0,52.90000000000009,3.0402298850574763,-1.1299435028248588,24916.545454545456,1768.2709677419355
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,GLH,GreenLife Hydropower Limited,258.0,260.0,255.2,,255.7,258.2,-2.5,,8336.0,2145810.9,75.0,4.800000000000011,1.8604651162790742,-0.9682416731216111,28610.811999999998,257.4149352207294
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1115.0,1160.0,1115.0,,1135.0,1133.0,2.0,,86.0,97454.0,6.0,45.0,4.0358744394618835,0.176522506619594,16242.333333333334,1133.1860465116279
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,452.0,460.0,446.0,,446.0,457.0,-11.0,,8756.0,3956359.2,49.0,14.0,3.0973451327433628,-2.4070021881838075,80742.02448979592,451.84550022841483
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,GMLI,Guardian Micro Life Insurance Limited ,1105.0,1140.0,1075.0,,1095.0,1103.0,-8.0,,835.0,919796.5,38.0,65.0,5.88235294117647,-0.7252946509519492,24205.17105263158,1101.5526946107784
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,GRDBL,Green Development Bank Ltd.,1031.2,1052.0,1031.2,,1045.0,1050.9,-5.900000000000091,,3306.0,3457951.8,19.0,20.799999999999955,2.0170674941815316,-0.5614235417261481,181997.46315789473,1045.9624319419238
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,GSY,Garima Samriddhi Yojana,9.7,9.75,9.46,,9.5,9.5,0.0,,1150.0,11026.0,8.0,0.28999999999999915,2.989690721649476,0.0,1378.25,9.587826086956522
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,GUFL,Gurkhas Finance Ltd.,575.0,585.0,572.0,,572.7,573.0,-0.2999999999999545,,7251.0,4171133.9,39.0,13.0,2.2608695652173916,-0.052356020942400446,106952.15128205127,575.2494690387533
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,GVL,Green Ventures Limited,475.3,481.0,475.1,,476.5,480.5,-4.0,,5102.0,2439921.9,69.0,5.899999999999977,1.241321270776347,-0.8324661810613945,35361.186956521735,478.2285182281458
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,GWFD83,12 % Goodwill Finance Limited Debenture 2083,1085.0,1085.0,1085.0,,1085.0,1085.0,0.0,,11.0,11845.2,3.0,0.0,0.0,0.0,3948.4,1076.8363636363638
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,H8020,Himalayan 80-20,11.72,12.07,11.72,,12.07,11.67,0.40000000000000036,,600.0,7161.0,5.0,0.34999999999999964,2.986348122866891,3.427592116538135,1432.2,11.935
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,HATHY,Hathway Investment Nepal Limited,681.0,695.0,675.0,,675.0,680.0,-5.0,,2902.0,1971033.6,58.0,20.0,2.936857562408223,-0.7352941176470588,33983.33793103448,679.1983459682978
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,HBL,Himalayan Bank Limited,194.0,201.0,194.0,,194.3,194.0,0.30000000000001137,,91747.0,18306162.3,350.0,7.0,3.608247422680412,0.15463917525773782,52303.32085714286,199.5287290047631
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,HDHPC,Himal Dolakha Hydropower Company Limited,197.6,210.9,197.6,,206.7,207.9,-1.200000000000017,,40013.0,8309152.3,163.0,13.300000000000011,6.730769230769237,-0.5772005772005854,50976.3944785276,207.66131757178917
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,HDL,Himalayan Distillery Limited,1120.0,1185.0,1120.0,,1164.0,1162.0,2.0,,12722.0,14852415.6,153.0,65.0,5.803571428571429,0.17211703958691912,97074.61176470589,1167.4591730859927
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,HEI,Himalayan Everest Insurance Limited,525.0,540.0,525.0,,526.3,534.7,-8.400000000000091,,171.0,90004.3,4.0,15.0,2.857142857142857,-1.5709743781559922,22501.075,526.3409356725147
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,HEIP,Himalayan Everest Insurance Limited Promoter,328.0,328.0,328.0,,328.0,337.8,-9.800000000000011,,10.0,3280.0,1.0,0.0,0.0,-2.9011249259917142,3280.0,328.0
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,HFIN,Hotel Forest Inn Limited,676.0,688.0,668.2,,670.0,679.5,-9.5,,11490.0,7767192.7,304.0,19.799999999999955,2.9289940828402297,-1.398086828550405,25549.975986842106,675.9958833768494
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,HHL,Himalayan Hydropower Limited,330.0,339.7,330.0,,331.3,332.1,-0.8000000000000114,,15934.0,5284016.0,93.0,9.699999999999989,2.939393939393936,-0.2408912978018703,56817.37634408602,331.6189280783231
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,HIDCL,Hydorelectricity Investment and Development Company Ltd,251.8,254.8,250.0,,251.9,252.5,-0.5999999999999943,,81064.0,20321559.2,222.0,4.800000000000011,1.9062748212867398,-0.23762376237623536,91538.55495495495,250.68537451889864
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,188.1,188.9,186.1,,187.0,187.9,-0.9000000000000057,,21269.0,3983900.7,57.0,2.8000000000000114,1.4885699096225473,-0.47897817988291946,69892.99473684211,187.3102026423433
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,HIMSTAR,Him Star Urja Company Limited,724.9,734.7,707.1,,710.0,718.9,-8.899999999999977,,2832.0,2030368.0,34.0,27.600000000000023,3.8074217133397745,-1.2380025038252855,59716.705882352944,716.9378531073446
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,863.0,875.0,861.4,,867.0,884.9,-17.899999999999977,,640.0,555480.2,13.0,13.600000000000023,1.575898030127465,-2.0228274381285996,42729.24615384615,867.9378125
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,HLI,Himalayan Life Insurance Limited,318.0,319.8,316.0,,316.0,318.0,-2.0,,6925.0,2198348.9,160.0,3.8000000000000114,1.194968553459123,-0.628930817610063,13739.680624999999,317.4511046931408
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,HLICF,HLI Large Cap Fund,8.5,8.75,8.5,,8.52,8.5,0.019999999999999574,,400.0,3427.0,4.0,0.25,2.941176470588235,0.23529411764705382,856.75,8.5675
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,HPPL,Himalayan Power Partner Ltd.,373.0,395.0,373.0,,380.0,385.4,-5.399999999999977,,50303.0,19296267.5,109.0,22.0,5.898123324396782,-1.4011416709911722,177029.97706422018,383.60072957875275
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,HRL,Himalayan Reinsurance Limited,596.3,596.3,575.0,,580.0,579.0,1.0,,25472.0,14775946.0,370.0,21.299999999999955,3.572027502934757,0.17271157167530224,39934.98918918919,580.0858197236181
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,HURJA,Himalaya Urja Bikas Company Limited,237.0,240.8,236.0,,236.0,238.0,-2.0,,20413.0,4839130.3,83.0,4.800000000000011,2.0253164556962076,-0.8403361344537815,58302.774698795176,237.0612011953167
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,ICFC,ICFC Finance Limited,598.0,613.7,597.0,,598.0,597.0,1.0,,4039.0,2421553.0,32.0,16.700000000000045,2.792642140468235,0.16750418760469013,75673.53125,599.5427085912355
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,ICFCD83,12% ICFC Finance Limited Debenture 2083,1234.1,1234.1,1234.1,,1234.1,1234.1,0.0,,9.0,9950.2,5.0,0.0,0.0,0.0,1990.0400000000002,1105.5777777777778
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,ICFCD88,9% ICFC Finance Limited Debenture 2088,1115.0,1130.0,1115.0,,1130.0,1134.9,-4.900000000000091,,75.0,84125.0,3.0,15.0,1.345291479820628,-0.43175610185920266,28041.666666666668,1121.6666666666667
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,ICFCD89,8% ICFC Finance Limited Debenture 2089,1077.1,1077.4,1077.1,,1077.4,1064.2,13.200000000000045,,50.0,53862.5,2.0,0.3000000000001819,0.027852567078282604,1.240368351813573,26931.25,1077.25
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,IGI,IGI Prudential insurance Limited,428.0,431.5,427.1,,427.1,427.2,-0.0999999999999659,,2505.0,1074724.6,23.0,4.399999999999977,1.0280373831775647,-0.02340823970036655,46727.15652173913,429.0317764471058
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,IHL,Ingwa Hydropower Limited,337.0,342.0,337.0,,340.0,340.4,-0.39999999999997726,,1380.0,470035.0,19.0,5.0,1.483679525222552,-0.11750881316098039,24738.684210526317,340.6050724637681
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,885.0,885.0,861.0,,861.0,878.0,-17.0,,39.0,33879.0,3.0,24.0,2.711864406779661,-1.9362186788154898,11293.0,868.6923076923077
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,ILI,IME Life Insurance Company Limited,407.0,414.0,407.0,,411.2,410.0,1.1999999999999886,,2510.0,1030612.6,143.0,7.0,1.71990171990172,0.2926829268292655,7207.0811188811185,410.6026294820717
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,JBBL,Jyoti Bikas Bank Limited,338.0,339.0,333.3,,336.0,337.2,-1.1999999999999886,,28803.0,9677655.6,87.0,5.699999999999989,1.6863905325443753,-0.3558718861209931,111237.42068965516,335.99470888449116
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,JBLB,Jeevan Bikas Laghubitta  Bittya Sanstha Ltd,1250.0,1254.0,1248.0,,1251.5,1255.2,-3.7000000000000455,,1085.0,1356636.7,44.0,6.0,0.48,-0.29477374123645994,30832.65227272727,1250.356405529954
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,JFL,Janaki Finance Company Limited,385.0,385.0,379.0,,385.0,386.9,-1.8999999999999773,,3620.0,1377892.2,28.0,6.0,1.5584415584415585,-0.4910829671749748,49210.43571428571,380.63320441988947
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,JHAPA,Jhapa Energy Limited,1040.4,1100.0,1040.4,,1077.8,1095.1,-17.299999999999955,,2808.0,3031743.0,47.0,59.59999999999991,5.728565936178383,-1.5797644050771578,64505.17021276596,1079.6805555555557
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,JOSHI,Joshi Hydropower Development Company Ltd,284.4,285.0,276.1,,279.0,283.0,-4.0,,22633.0,6362351.6,116.0,8.899999999999977,3.1293952180028053,-1.4134275618374559,54847.85862068965,281.10951265850747
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,977.9,977.9,970.0,,970.0,980.0,-10.0,,48.0,46739.0,3.0,7.899999999999977,0.8078535637590734,-1.0204081632653061,15579.666666666666,973.7291666666666
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,KAHL,Kalanga Hydro Limited,539.0,550.0,531.0,,534.6,542.0,-7.399999999999977,,33502.0,18128211.0,1015.0,19.0,3.525046382189239,-1.365313653136527,17860.306403940886,541.1083218912304
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,KBL,Kumari Bank Limited,226.8,226.8,216.1,,218.0,216.0,2.0,,346260.0,75920802.6,653.0,10.700000000000017,4.717813051146392,0.9259259259259258,116264.62879019907,219.25952347946628
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,KBLD89,11% KBL Debenture 2089,1274.0,1295.0,1274.0,,1295.0,1313.2,-18.200000000000045,,1105.0,1409785.0,3.0,21.0,1.6483516483516485,-1.3859275053304938,469928.3333333333,1275.8235294117646
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,KBSH,Kutheli Bukhari Small Hydropower Limited,950.0,1039.0,950.0,,955.5,980.0,-24.5,,12142.0,11727545.5,112.0,89.0,9.368421052631579,-2.5,104710.22767857143,965.8660434854226
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,KDBY,Kumari Dhanabriddhi Yojana,10.83,11.1,10.83,,10.97,10.88,0.08999999999999986,,139486.0,1534097.5,31.0,0.2699999999999996,2.4930747922437635,0.8272058823529398,49487.01612903226,10.998218459200206
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,KDL,Kalinchowk Darshan Limited,770.0,779.1,769.0,,770.2,768.0,2.2000000000000455,,462.0,357361.2,16.0,10.100000000000023,1.3116883116883147,0.28645833333333925,22335.075,773.5090909090909
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,KEF,Kumari Equity Fund,10.59,10.85,10.52,,10.75,10.74,0.009999999999999787,,256184.0,2753741.38,25.0,0.33000000000000007,3.1161473087818705,0.09310986964618051,110149.6552,10.749076366986229
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,KHPL,Kalinchock Hydropower Limited,823.7,823.7,805.0,,805.0,805.3,-0.2999999999999545,,3737.0,3019243.1,117.0,18.700000000000045,2.2702440208813943,-0.03725319756611878,25805.49658119658,807.9323253947017
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,KKHC,Khanikhola Hydropower Co. Ltd.,316.0,327.0,315.1,,324.6,317.5,7.100000000000023,,275420.0,88805071.0,698.0,11.899999999999977,3.7658227848101196,2.236220472440952,127227.89541547278,322.4350845980684
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,800.0,808.0,776.0,,797.0,800.0,-3.0,,3467.0,2702422.0,38.0,32.0,4.0,-0.375,71116.36842105263,779.4698586674358
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,KPCL,Kalika power Company Ltd,461.0,474.8,461.0,,465.0,466.6,-1.6000000000000227,,2675.0,1245633.5,33.0,13.800000000000011,2.9934924078091134,-0.3429061294470687,37746.469696969696,465.65738317757007
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,KSBBL,Kamana Sewa Bikas Bank Limited,468.0,475.0,466.6,,470.0,470.8,-0.8000000000000114,,22604.0,10660268.7,95.0,8.399999999999977,1.7948717948717898,-0.16992353440951813,112213.3547368421,471.6098345425588
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,KSY,Kumari Sabal Yojana,9.6,9.6,9.35,,9.36,9.33,0.02999999999999936,,2130.0,20235.5,9.0,0.25,2.604166666666667,0.32154340836012174,2248.3888888888887,9.500234741784038
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,LBBL,Lumbini Bikas Bank Ltd.,485.0,486.0,484.0,,485.9,484.0,1.8999999999999773,,10601.0,5141029.0,39.0,2.0,0.4123711340206186,0.39256198347106974,131821.2564102564,484.9569851900764
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,LBLD86,10% Laxmi Bank Debenture 2086,1210.0,1210.0,1210.0,,1210.0,1210.0,0.0,,3.0,3487.0,2.0,0.0,0.0,0.0,1743.5,1162.3333333333333
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,LEC,Liberty Energy Company Limited,218.0,222.0,217.5,,217.5,219.0,-1.5,,26100.0,5715285.3,109.0,4.5,2.064220183486239,-0.684931506849315,52433.810091743115,218.97644827586205
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,LICN,Life Insurance Corporation (Nepal) Limited,779.9,780.0,769.0,,770.0,770.0,0.0,,2363.0,1823979.9,26.0,11.0,1.4104372355430184,0.0,70153.07307692307,771.8916208209903
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,908.0,935.0,863.0,,866.2,884.0,-17.799999999999955,,423.0,379096.4,18.0,72.0,7.929515418502203,-2.0135746606334792,21060.911111111112,896.2089834515367
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,LSH12,LS Horizon 12,9.1,9.2,8.9,,9.05,9.11,-0.05999999999999872,,11900.0,107371.0,24.0,0.29999999999999893,3.296703296703285,-0.6586169045005349,4473.791666666667,9.022773109243698
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,LSL,Laxmi Sunrise Bank Limited,221.1,223.0,220.0,,221.0,221.0,0.0,,56080.0,12419504.3,96.0,3.0,1.3568521031207599,0.0,129369.83645833335,221.46049037089873
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,LUK,Laxmi Unnati Kosh,10.28,10.28,9.76,,9.76,10.59,-0.8300000000000001,,12750.0,127310.0,9.0,0.5199999999999996,5.05836575875486,-7.837582625118037,14145.555555555555,9.985098039215686
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,LVF2,Laxmi Value Fund 2,9.43,9.43,9.31,,9.31,9.16,0.15000000000000036,,8933.0,84214.19,2.0,0.11999999999999922,1.2725344644750713,1.6375545851528424,42107.095,9.427313332587037
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,MABEL,Mabilung Energy Limited,592.1,600.0,592.1,,592.8,597.0,-4.2000000000000455,,1945.0,1157857.2,48.0,7.899999999999977,1.3342340820807257,-0.7035175879397062,24122.024999999998,595.2993316195373
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,MAKAR,Makar Jitumaya Suri Hydropower Limited,420.1,420.1,415.9,,416.1,419.5,-3.3999999999999773,,13990.0,5850851.6,76.0,4.2000000000000455,0.9997619614377636,-0.8104886769964188,76984.8894736842,418.21669764117223
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,MANDU,Mandu Hydropower Limited,796.0,801.0,796.0,,800.9,802.0,-1.1000000000000227,,442.0,353126.1,25.0,5.0,0.628140703517588,-0.13715710723192304,14125.044,798.9278280542986
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,815.0,815.0,801.1,,801.1,808.0,-6.899999999999977,,349.0,280625.6,14.0,13.899999999999977,1.7055214723926353,-0.853960396039601,20044.68571428571,804.0848137535816
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,261.0,269.0,261.0,,265.1,266.6,-1.5,,10255.0,2728507.2,133.0,8.0,3.065134099616858,-0.5626406601650412,20515.09172932331,266.066036079961
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,MBL,Machhapuchhre Bank Limited,254.0,255.0,252.0,,254.0,253.0,1.0,,22294.0,5656523.0,61.0,3.0,1.1811023622047243,0.3952569169960474,92729.88524590163,253.724006459137
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,MBLEF,MBL Equity Fund,10.13,10.32,10.13,,10.32,10.32,0.0,,136200.0,1403320.0,9.0,0.1899999999999995,1.8756169792694917,0.0,155924.44444444444,10.30337738619677
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,MCHL,Menchhiyam Hydropower Limited,280.0,281.0,275.0,,280.1,282.0,-1.8999999999999773,,1735.0,485833.0,12.0,6.0,2.142857142857143,-0.6737588652482189,40486.083333333336,280.01902017291064
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,MDB,Miteri Development Bank Limited,571.0,575.0,570.0,,570.0,576.0,-6.0,,2137.0,1219904.0,29.0,5.0,0.8756567425569177,-1.0416666666666665,42065.65517241379,570.8488535329901
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,MEHL,Manakamana Engineering Hydropower Limited,283.0,290.0,283.0,,287.0,282.8,4.199999999999989,,2090.0,598563.0,60.0,7.0,2.4734982332155475,1.4851485148514811,9976.05,286.3937799043062
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,MEL,Modi Energy Limited,208.6,212.0,203.7,,206.0,208.5,-2.5,,35797.0,7405208.0,211.0,8.300000000000011,3.9789069990412327,-1.1990407673860912,35095.77251184834,206.8667206749169
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,MEN,Mountain Energy Nepal Limited,641.0,641.0,610.9,,612.1,610.8,1.3000000000000682,,55686.0,34110224.6,279.0,30.100000000000023,4.695787831513265,0.21283562540931047,122258.86953405019,612.5457852961247
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,MEPDL,Mount Everest Power Development Limited,300.0,345.0,300.0,,345.0,0.0,345.0,,140.0,46074.0,14.0,45.0,15.0,,3291.0,329.1
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,MERO,Mero Microfinance Bittiya Sanstha Ltd.,663.0,666.0,660.0,,663.0,663.0,0.0,,1234.0,818837.5,18.0,6.0,0.904977375565611,0.0,45490.97222222222,663.5636142625608
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,MFIL,Manjushree Finance Ltd.,761.0,779.0,755.0,,755.1,761.0,-5.899999999999977,,10314.0,7820951.1,110.0,24.0,3.1537450722733245,-0.7752956636005226,71099.55545454545,758.2849621873182
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,MHCL,Molung Hydropower Company Limited,314.0,314.0,304.7,,304.9,310.0,-5.100000000000023,,763.0,234347.0,29.0,9.300000000000011,2.9617834394904494,-1.645161290322588,8080.931034482759,307.1389252948886
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,MHL,Mandakini Hydropower Limited,466.0,468.0,463.5,,464.1,466.1,-2.0,,1531.0,710493.5,24.0,4.5,0.9656652360515022,-0.42909246942716156,29603.895833333332,464.07152188112343
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,MHNL,Mountain Hydro Nepal Limited,254.1,254.1,234.8,,240.5,242.0,-1.5,,3895.0,940189.3,33.0,19.299999999999983,7.595434868162135,-0.6198347107438017,28490.58484848485,241.3836456996149
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,MKCL,Muktinath Krishi Company Limited,1060.0,1060.0,1050.0,,1050.0,1064.0,-14.0,,3650.0,3840645.0,47.0,10.0,0.9433962264150944,-1.3157894736842104,81715.85106382979,1052.231506849315
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,MKHC,Maya Khola Hydropower Company Limited,275.0,275.0,267.0,,268.0,272.8,-4.800000000000011,,18648.0,5018704.6,117.0,8.0,2.909090909090909,-1.7595307917888603,42894.911111111105,269.12830330330326
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,MKHL,Mai Khola Hydropower Limited,495.0,496.0,488.0,,494.0,493.1,0.8999999999999773,,768.0,378066.0,23.0,8.0,1.6161616161616161,0.18251875887243504,16437.652173913044,492.2734375
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,MKJC,Mailung Khola Jal Vidhyut Company Limited,455.0,455.0,445.1,,445.1,446.1,-1.0,,3517.0,1570378.2,32.0,9.899999999999977,2.1758241758241708,-0.22416498542927593,49074.31875,446.51071936309353
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1085.0,1085.0,1065.0,,1070.0,1099.5,-29.5,,3553.0,3810734.0,54.0,20.0,1.8433179723502304,-2.6830377444292863,70569.14814814815,1072.5398254995778
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,MLBL,Mahalaxmi Bikas Bank Ltd.,330.7,358.0,330.7,,348.9,348.0,0.8999999999999773,,5250.0,1829414.9,45.0,27.30000000000001,8.255216208043548,0.2586206896551659,40653.66444444444,348.45998095238093
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1115.0,1115.0,1115.0,,1115.0,1145.0,-30.0,,10.0,11150.0,1.0,0.0,0.0,-2.6200873362445414,11150.0,1115.0
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1370.0,1370.0,1291.0,,1291.0,1370.0,-79.0,,6920.0,9038394.9,190.0,79.0,5.766423357664233,-5.766423357664233,47570.49947368421,1306.1264306358382
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,MMF1,Mega Mutual Fund -1,8.72,9.16,8.72,,9.15,8.9,0.25,,6150.0,54008.0,16.0,0.4399999999999995,5.045871559633022,2.8089887640449436,3375.5,8.781788617886178
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,450.0,450.0,440.1,,443.5,443.0,0.5,,1365.0,607735.9,25.0,9.899999999999977,2.199999999999995,0.1128668171557562,24309.436,445.2277655677656
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,MNBBL,Muktinath Bikas Bank Ltd.,368.8,368.8,362.0,,365.7,366.8,-1.1000000000000227,,21738.0,7945577.5,125.0,6.800000000000011,1.843817787418658,-0.29989094874591676,63564.62,365.5155718097341
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,MND84/85,Muktinath Debenture 2084/85,1052.2,1052.2,1052.2,,1052.2,1042.8,9.400000000000091,,100.0,105220.0,1.0,0.0,0.0,0.9014192558496444,105220.0,1052.2
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,MNMF1,Muktinath Mutual Fund 1,9.54,9.54,9.54,,9.54,9.51,0.02999999999999936,,600.0,5724.0,4.0,0.0,0.0,0.3154574132492046,1431.0,9.54
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,MPFL,Multipurpose Finance Company  Limited,618.0,628.0,615.0,,619.1,623.6,-4.5,,13058.0,8131903.4,48.0,13.0,2.103559870550162,-0.721616420782553,169414.65416666667,622.7525961096646
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,MSHL,Mid Solu Hydropower Limited,600.0,605.0,590.1,,600.5,604.0,-3.5,,193.0,116097.2,5.0,14.899999999999977,2.4833333333333294,-0.5794701986754967,23219.44,601.539896373057
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1246.1,1279.0,1246.1,,1252.4,1275.0,-22.59999999999991,,293.0,368829.0,19.0,32.90000000000009,2.640237541128328,-1.772549019607836,19412.052631578947,1258.8020477815699
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,NABBC,Narayani Development Bank Limited,832.0,835.0,810.0,,814.0,817.0,-3.0,,9011.0,7411800.7,55.0,25.0,3.0048076923076925,-0.36719706242350064,134760.01272727273,822.5280989901232
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,NABIL,Nabil Bank Limited,551.0,555.0,550.0,,551.0,551.0,0.0,,21945.0,12089197.2,259.0,5.0,0.9074410163339384,0.0,46676.43706563706,550.8861790840738
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,NABILD2089,7% Nabil Debenture 2089,1050.0,1068.8,1050.0,,1068.8,1055.7,13.099999999999909,,331.0,352915.5,11.0,18.799999999999955,1.7904761904761861,1.2408828265605674,32083.227272727272,1066.2099697885196
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,701.3,720.0,701.3,,720.0,718.0,2.0,,179.0,127373.7,12.0,18.700000000000045,2.666476543561963,0.2785515320334262,10614.475,711.5849162011173
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,NBF2,NABIL BALANCED FUND-2,9.85,9.85,9.84,,9.84,9.83,0.009999999999999787,,220.0,2165.8,2.0,0.009999999999999787,0.10152284263959174,0.10172939979653903,1082.9,9.844545454545456
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,NBF3,Nabil Balanced Fund-3,9.57,9.73,9.57,,9.59,9.6,-0.009999999999999787,,3350.0,32175.5,9.0,0.16000000000000014,1.6718913270637423,-0.10416666666666445,3575.0555555555557,9.604626865671642
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,NBL,Nepal Bank Limited,264.0,269.8,264.0,,268.0,265.9,2.1000000000000227,,34537.0,9241150.2,99.0,5.800000000000011,2.1969696969697012,0.7897705904475453,93344.95151515151,267.5724643136346
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,NBLD87,8.5% Nepal Bank Debenture 2087,1080.0,1080.0,1080.0,,1080.0,1080.0,0.0,,5.0,5370.0,1.0,0.0,0.0,0.0,5370.0,1074.0
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,NCCD86,9.5% NCC Debenture 2086,1185.0,1185.0,1185.0,,1185.0,1185.0,0.0,,3.0,3416.0,2.0,0.0,0.0,0.0,1708.0,1138.6666666666667
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1430.0,1440.0,1430.0,,1440.0,1448.0,-8.0,,802.0,1148472.2,24.0,10.0,0.6993006993006993,-0.5524861878453038,47853.00833333333,1432.0102244389027
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,NFS,Nepal Finance Ltd.,565.0,576.9,555.0,,573.0,560.2,12.799999999999955,,16080.0,9072977.4,107.0,21.899999999999977,3.8761061946902613,2.2848982506247686,84794.18130841122,564.2398880597016
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,NGPL,Ngadi Group Power Ltd.,441.0,441.0,415.0,,416.0,421.0,-5.0,,199908.0,83570521.8,399.0,26.0,5.895691609977324,-1.187648456057007,209449.92932330826,418.04490965844286
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,NHDL,Nepal Hydro Developers Ltd.,631.0,640.0,631.0,,634.2,640.0,-5.7999999999999545,,929.0,593748.0,14.0,9.0,1.4263074484944533,-0.9062499999999928,42410.57142857143,639.1259418729817
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,NHPC,National Hydro Power Company Limited,260.3,276.9,260.3,,271.9,273.7,-1.8000000000000114,,76182.0,20756988.3,261.0,16.599999999999966,6.377257011140977,-0.657654366094268,79528.6908045977,272.46578325588723
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1030.3,1030.3,1030.3,,1030.3,1035.0,-4.7000000000000455,,25.0,25757.5,1.0,0.0,0.0,-0.4541062801932411,25757.5,1030.3
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,NIBLGF,NIBL Growth Fund,8.9,9.15,8.9,,8.91,8.88,0.02999999999999936,,6705.0,60488.0,5.0,0.25,2.8089887640449436,0.3378378378378306,12097.6,9.021327367636092
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,NIBLSTF,NIBL Stable Fund,8.5,8.75,8.5,,8.55,8.59,-0.03999999999999915,,8722.0,76004.5,9.0,0.25,2.941176470588235,-0.46565774155994355,8444.944444444445,8.714113735381794
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,NIBSF2,NIBL Samriddhi Fund -2,8.87,8.87,8.82,,8.83,8.87,-0.03999999999999915,,700.0,6181.0,4.0,0.049999999999998934,0.5636978579481278,-0.45095828635850227,1545.25,8.83
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,NICA,NIC Asia Bank Ltd.,330.0,334.0,325.0,,325.8,326.0,-0.19999999999998863,,22033.0,7204192.2,140.0,9.0,2.727272727272727,-0.06134969325153025,51458.51571428571,326.9728225843054
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,NICBF,NIC Asia Balanced Fund,9.5,9.5,9.2,,9.2,9.3,-0.10000000000000142,,600.0,5670.0,2.0,0.3000000000000007,3.157894736842113,-1.0752688172043163,2835.0,9.45
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,NICFC,NIC Asia Flexi CAP Fund,9.2,9.47,9.2,,9.3,9.2,0.10000000000000142,,3829.0,35699.85,15.0,0.27000000000000135,2.934782608695667,1.086956521739146,2379.99,9.323544006267955
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,NICGF2,NIC ASIA Growth Fund-2,9.01,9.28,9.01,,9.07,9.01,0.0600000000000005,,900.0,8187.0,9.0,0.2699999999999996,2.996670366259707,0.6659267480577191,909.6666666666666,9.096666666666666
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,NICL,Nepal Insurance Co. Ltd.,500.0,501.0,498.0,,499.0,500.2,-1.1999999999999886,,1797.0,898145.7,24.0,3.0,0.6,-0.2399040383846439,37422.737499999996,499.802838063439
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,540.0,554.9,540.0,,546.3,545.2,1.099999999999909,,5162.0,2836763.4,81.0,14.899999999999977,2.759259259259255,0.20176082171678447,35021.77037037037,549.5473459899264
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,NICSF,NIC Asia Select Fund 30,8.8,9.0,8.8,,8.82,8.66,0.16000000000000014,,33017.0,291594.94,11.0,0.1999999999999993,2.2727272727272645,1.8475750577367223,26508.63090909091,8.831660659660175
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,NIFRA,Nepal Infrastructure Bank Limited,244.0,246.8,242.2,,243.6,244.0,-0.4000000000000057,,29700.0,7247431.7,242.0,4.600000000000023,1.8852459016393535,-0.16393442622951052,29948.06487603306,244.02126936026937
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,NIFRAGED,Nifra Green Energy Debenture 6% - 2088/89,1020.0,1020.0,1020.0,,1020.0,1030.0,-10.0,,25.0,25500.0,1.0,0.0,0.0,-0.9708737864077669,25500.0,1020.0
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,NIL,Neco Insurance Limited,606.0,615.0,603.1,,610.0,606.0,4.0,,5531.0,3349460.8,50.0,11.899999999999977,1.9636963696369598,0.6600660066006601,66989.216,605.5796058578918
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,NIMB,Nepal Investment Mega Bank Limited,201.0,201.0,192.0,,193.0,193.3,-0.30000000000001137,,39310.0,7605884.3,211.0,9.0,4.477611940298507,-0.1551991722710871,36046.84502369668,193.48471890104298
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,NIMBD90,10% NIMB Debenture 2090,1217.0,1217.0,1217.0,,1217.0,1253.3,-36.299999999999955,,3000.0,3651000.0,1.0,0.0,0.0,-2.8963536264262313,3651000.0,1217.0
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,143.1,143.1,140.0,,140.4,144.0,-3.5999999999999943,,14442.0,2027611.6,15.0,3.0999999999999943,2.1663172606568795,-2.499999999999996,135174.10666666666,140.39687023957902
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,NLG,NLG Insurance Company Ltd.,559.0,569.0,559.0,,563.0,566.0,-3.0,,2825.0,1591679.4,17.0,10.0,1.7889087656529516,-0.5300353356890459,93628.2,563.4263362831858
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,NLIC,Nepal Life Insurance Co. Ltd.,742.0,742.0,736.0,,738.8,738.0,0.7999999999999545,,13471.0,9931194.4,169.0,6.0,0.8086253369272237,0.10840108401083395,58764.46390532544,737.2277039566476
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,NLICL,National Life Insurance Co. Ltd.,569.5,569.9,564.0,,565.1,567.0,-1.8999999999999773,,6414.0,3628054.0,36.0,5.899999999999977,1.0359964881474937,-0.3350970017636644,100779.27777777778,565.6460866853757
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,NMB,NMB Bank Limited,251.0,251.0,241.3,,242.0,243.3,-1.3000000000000114,,22370.0,5414270.1,92.0,9.699999999999989,3.864541832669318,-0.5343197698314884,58850.76195652173,242.0326374608851
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,NMBHF2,NMB Hybrid Fund L- II,9.5,9.57,9.5,,9.57,9.57,0.0,,900.0,8597.0,4.0,0.07000000000000028,0.736842105263161,0.0,2149.25,9.552222222222222
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,NMBMF,NMB  Microfinance Bittiya Sanstha Ltd.,600.0,610.0,599.0,,599.0,601.2,-2.2000000000000455,,1138.0,688047.0,12.0,11.0,1.8333333333333333,-0.3659347970725292,57337.25,604.6107205623902
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,NMFBS,National Laghubitta Bittiya Sanstha Limited,1101.0,1125.0,1101.0,,1110.0,1104.0,6.0,,2505.0,2785329.5,25.0,24.0,2.17983651226158,0.5434782608695652,111413.18,1111.9079840319362
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,NMIC,Nepal Micro Insurance Company Limited,915.0,915.0,895.6,,897.3,906.0,-8.700000000000045,,1027.0,923549.6,47.0,19.399999999999977,2.12021857923497,-0.9602649006622567,19649.991489361702,899.2693281402142
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,519.0,520.0,515.0,,519.0,519.0,0.0,,2446.0,1265728.5,21.0,5.0,0.9633911368015413,0.0,60272.78571428572,517.4687244480785
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,NRIC,Nepal Reinsurance Company Limited,927.0,940.0,918.0,,926.0,927.0,-1.0,,8555.0,7904153.7,125.0,22.0,2.373247033441208,-0.10787486515641855,63233.2296,923.9221157218001
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,NRM,Nepal Republic Media Limited,304.0,306.0,301.7,,303.0,304.0,-1.0,,4416.0,1340647.0,54.0,4.300000000000011,1.41447368421053,-0.3289473684210526,24826.796296296296,303.5885416666667
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,NRN,NRN Infrastructure and Development Limited,1350.0,1430.0,1350.0,,1420.0,1377.0,43.0,,190927.0,267641416.8,713.0,80.0,5.9259259259259265,3.1227305737109656,375373.6561009818,1401.799728692118
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,NSIF2,NMB Sulav Investment Fund - 2,10.7,10.87,10.7,,10.87,10.7,0.16999999999999993,,12306.0,133749.22,3.0,0.16999999999999993,1.5887850467289713,1.5887850467289713,44583.073333333334,10.868618560052008
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,NSY,Nepal Life Samriddhi Lagani Yojana,9.0,9.46,9.0,,9.46,9.2,0.26000000000000156,,2100.0,19290.0,15.0,0.46000000000000085,5.1111111111111205,2.8260869565217566,1286.0,9.185714285714285
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,NTC,Nepal Doorsanchar Company Limited,861.0,868.7,861.0,,866.0,861.1,4.899999999999977,,5244.0,4538741.7,81.0,7.7000000000000455,0.8943089430894361,0.5690396005109717,56033.84814814815,865.5113844393593
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,603.0,605.0,599.0,,600.1,601.4,-1.2999999999999545,,4091.0,2458139.2,34.0,6.0,0.9950248756218906,-0.21616228799467152,72298.21176470589,600.8651185529211
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,NWCL,Nepal Warehousing Company Limited ,684.0,686.5,683.0,,683.0,687.0,-4.0,,1047.0,717168.0,24.0,3.5,0.5116959064327485,-0.5822416302765648,29882.0,684.974212034384
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,NYADI,Nyadi Hydropower Limited,365.0,366.3,362.0,,363.1,369.9,-6.7999999999999545,,6885.0,2510320.0,36.0,4.300000000000011,1.178082191780825,-1.8383346850500013,69731.11111111111,364.60711692084243
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,OHL,Oriental Hotels Limited,656.0,688.0,656.0,,688.0,656.1,31.899999999999977,,2471.0,1665984.8,32.0,32.0,4.878048780487805,4.862063709800331,52062.025,674.2148118170782
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,OMPL,Om Megashree Pharmaceuticals Limited,895.1,905.0,895.0,,895.0,895.1,-0.10000000000002274,,2566.0,2305796.5,39.0,10.0,1.1171936096525528,-0.011171936096528067,59122.98717948718,898.5956742010912
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,PBD88,10% Prime Debenture 2088,1172.0,1172.0,1170.0,,1170.0,1150.0,20.0,,25.0,29280.0,2.0,2.0,0.17064846416382254,1.7391304347826086,14640.0,1171.2
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,PBLD86,10.25% Prabhu Bank  Debenture 2086,1383.2,1383.2,1383.2,,1383.2,1383.2,0.0,,4.0,5249.0,3.0,0.0,0.0,0.0,1749.6666666666667,1312.25
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,PCBL,Prime Commercial Bank Ltd.,240.0,242.5,238.5,,239.1,240.0,-0.9000000000000057,,11698.0,2804286.9,52.0,4.0,1.6666666666666667,-0.3750000000000024,53928.59423076923,239.72361942212342
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,PCIL,Palpa Cement Industries Limited,620.0,630.0,615.0,,615.6,623.0,-7.399999999999977,,17441.0,10811332.0,537.0,15.0,2.4193548387096775,-1.1878009630818582,20132.83426443203,619.8802820939167
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,PHCL,Peoples Hydropower Company Limited,300.0,302.9,296.0,,297.7,300.0,-2.3000000000000114,,12589.0,3759698.4,92.0,6.899999999999977,2.2999999999999923,-0.7666666666666705,40866.28695652174,298.6494876479466
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,PMHPL,Panchakanya Mai Hydropower Ltd,314.0,315.0,311.1,,311.2,318.5,-7.300000000000011,,2300.0,718119.0,18.0,3.8999999999999773,1.2420382165605024,-2.291993720565153,39895.5,312.22565217391303
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,PMLI,Prabhu Mahalaxmi Life Insurance Limited,436.0,439.9,428.0,,428.0,436.0,-8.0,,6031.0,2603774.0,103.0,11.899999999999977,2.7293577981651325,-1.834862385321101,25279.35922330097,431.7317194495109
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,PPCL,Panchthar Power Compant Limited,321.0,339.0,321.0,,333.7,337.8,-4.100000000000023,,1271.0,424494.0,20.0,18.0,5.607476635514018,-1.2137359384251103,21224.7,333.98426435877263
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,PPL,People's Power Limited,310.0,328.7,310.0,,320.0,326.0,-6.0,,9338.0,2995339.3,76.0,18.69999999999999,6.0322580645161255,-1.8404907975460123,39412.359210526316,320.7688263011351
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,PRIN,Prabhu Insurance Ltd.,669.5,670.0,663.7,,664.7,669.3,-4.599999999999909,,3890.0,2596834.6,24.0,6.2999999999999545,0.9410007468259828,-0.687285223367684,108201.44166666667,667.566735218509
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,PROFL,Progressive Finance Limited,416.0,424.0,413.0,,419.0,416.0,3.0,,1850.0,772379.0,21.0,11.0,2.644230769230769,0.7211538461538461,36779.95238095238,417.50216216216216
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,PRSF,Prabhu Smart Fund,12.78,12.78,12.78,,12.78,12.83,-0.05000000000000071,,100.0,1278.0,1.0,0.0,0.0,-0.38971161340608507,1278.0,12.78
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,PRVU,Prabhu  Bank Limited,190.0,190.9,188.9,,189.6,190.0,-0.4000000000000057,,47835.0,9067831.9,218.0,2.0,1.0526315789473684,-0.21052631578947667,41595.55917431193,189.56479356119996
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,PRVUPO,Prabhu  Bank Limited Promoter Share,104.0,104.0,104.0,,104.0,104.0,0.0,,13000.0,1352000.0,1.0,0.0,0.0,0.0,1352000.0,104.0
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,PSF,Prabhu Select Fund,11.86,12.0,11.86,,12.0,11.84,0.16000000000000014,,4600.0,54744.0,5.0,0.14000000000000057,1.1804384485666153,1.3513513513513526,10948.8,11.900869565217391
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,PURE,Pure Energy Limited,816.0,817.0,806.0,,806.0,826.0,-20.0,,822.0,667319.0,31.0,11.0,1.3480392156862746,-2.4213075060532687,21526.41935483871,811.823600973236
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,RADHI,Radhi Bidyut Company Ltd,700.0,730.0,700.0,,722.0,716.8,5.2000000000000455,,119823.0,85433186.2,288.0,30.0,4.285714285714286,0.7254464285714349,296643.0076388889,712.9948857898734
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,RAWA,Rawa Energy Development Limited,429.0,429.0,420.0,,420.0,423.8,-3.8000000000000114,,5043.0,2133022.8,36.0,9.0,2.097902097902098,-0.8966493629070343,59250.63333333333,422.9670434265318
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,RBBF40,RBB Focus 40,9.2,10.35,9.1,,9.1,9.01,0.08999999999999986,,32310.0,299177.0,15.0,1.25,13.586956521739133,0.998890122086569,19945.133333333335,9.259579077684927
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,RBCL,Rastriya Beema Company Limited,14110.0,14110.0,14025.0,,14025.0,14108.1,-83.10000000000036,,100.0,1406370.0,7.0,85.0,0.6024096385542169,-0.5890233270249031,200910.0,14063.7
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,RFPL,River Falls Power Limited,342.5,342.5,333.7,,334.2,336.5,-2.3000000000000114,,8307.0,2781723.3,60.0,8.800000000000011,2.569343065693434,-0.683506686478458,46362.055,334.86496930299745
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,RHGCL,Rapti Hydro And General Construction Limited,260.0,260.0,255.0,,256.0,258.0,-2.0,,10229.0,2620246.9,62.0,5.0,1.9230769230769231,-0.7751937984496124,42262.04677419355,256.1586567601916
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,253.3,257.0,253.3,,253.3,256.4,-3.099999999999966,,9739.0,2480458.0,70.0,3.6999999999999886,1.4607185155941524,-1.2090483619344643,35435.114285714284,254.6932949994866
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,RIDI,Ridi Power Company Limited,377.0,380.0,370.1,,376.0,377.0,-1.0,,213488.0,79865202.0,437.0,9.899999999999977,2.625994694960206,-0.2652519893899204,182757.89931350114,374.0969141122686
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,RLEL,Ridge Line Energy Limited,865.0,906.0,826.0,,846.0,863.0,-17.0,,9093.0,7785589.6,136.0,80.0,9.248554913294797,-1.9698725376593278,57246.98235294117,856.2179258770483
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,RLFL,Reliance Finance Ltd.,452.9,455.0,445.6,,445.6,446.0,-0.39999999999997726,,18104.0,8136072.6,70.0,9.399999999999977,2.0755133583572483,-0.08968609865470342,116229.60857142857,449.40745691559874
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,RMF1,RBB Mutual Fund 1,10.02,10.02,9.6,,9.7,9.82,-0.120000000000001,,45300.0,443420.0,10.0,0.41999999999999993,4.191616766467066,-1.2219959266802545,44342.0,9.788520971302429
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,RMF2,RBB Mutual Fund 2,9.81,9.81,9.81,,9.81,9.82,-0.009999999999999787,,100.0,981.0,1.0,0.0,0.0,-0.1018329938900182,981.0,9.81
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,RNLI,Reliable Nepal Life Insurance Limited,421.1,425.9,421.1,,423.0,422.9,0.10000000000002274,,9616.0,4061483.6,203.0,4.7999999999999545,1.139871764426491,0.023646252069052433,20007.308374384236,422.3672628951747
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,637.1,639.5,637.1,,639.0,649.0,-10.0,,244.0,155722.0,15.0,2.3999999999999773,0.3767069533825109,-1.5408320493066257,10381.466666666667,638.2049180327868
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,RSML,Reliance Spinning Mills Limited,2600.0,2630.0,2560.0,,2560.0,2626.0,-66.0,,19012.0,49298932.5,409.0,70.0,2.6923076923076925,-2.513328255902513,120535.28728606357,2593.0429465600673
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,RSY,Reliable Samriddhi Yojana,10.11,10.49,10.11,,10.4,10.27,0.13000000000000078,,11058.0,114416.2,16.0,0.3800000000000008,3.7586547972304727,1.2658227848101342,7151.0125,10.346916259721468
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,RSY2,Reliable Samriddhi Yojana -2,9.01,9.11,8.75,,9.11,9.01,0.09999999999999964,,7200.0,65075.5,53.0,0.35999999999999943,3.995560488346276,1.109877913429519,1227.8396226415093,9.038263888888888
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,RURU,Ru Ru Jalbidhyut Pariyojana Limited,611.0,615.0,608.1,,610.0,607.0,3.0,,693.0,423086.3,16.0,6.899999999999977,1.1292962356792107,0.4942339373970346,26442.89375,610.5141414141414
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SABBL,Salapa Bikas Bank Limited,930.0,1014.0,930.0,,945.0,957.2,-12.200000000000045,,10396.0,9914311.6,193.0,84.0,9.032258064516128,-1.2745507730881784,51369.49015544041,953.6659869180454
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SADBL,Shangrila Development Bank Ltd.,413.0,413.0,404.3,,407.5,410.0,-2.5,,8934.0,3640568.9,26.0,8.699999999999989,2.1065375302663414,-0.6097560975609756,140021.88076923077,407.49595925677187
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SAEF2,Sanima Equity Fund-2,9.0,9.34,8.9,,9.15,9.07,0.08000000000000007,,7800.0,70651.0,57.0,0.4399999999999995,4.888888888888884,0.8820286659316435,1239.4912280701753,9.057820512820513
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SAGAR,Sagar Distillery Limited,1700.0,1725.0,1686.0,,1699.9,1700.0,-0.09999999999990905,,2348.0,3985126.9,57.0,39.0,2.2941176470588234,-0.005882352941171121,69914.50701754386,1697.2431431005111
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SAGF,Sanima Growth Fund,10.0,10.1,10.0,,10.1,10.0,0.09999999999999964,,400.0,4030.0,4.0,0.09999999999999964,0.9999999999999963,0.9999999999999963,1007.5,10.075
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SAHAS,Sahas Urja Limited,705.0,705.0,672.3,,673.8,674.4,-0.6000000000000227,,51250.0,34593954.0,242.0,32.700000000000045,4.6382978723404324,-0.08896797153025249,142950.22314049586,675.0039804878048
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SAIL,Shreenagar Agritech Industries Limited,1150.0,1150.0,1080.0,,1088.0,1100.0,-12.0,,10410.0,11404836.6,212.0,70.0,6.086956521739131,-1.090909090909091,53796.39905660377,1095.5654755043226
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SALICO,Sagarmatha Lumbini Insurance Co. Limited,600.0,601.5,587.3,,589.0,595.0,-6.0,,378.0,222800.0,6.0,14.200000000000045,2.3666666666666742,-1.0084033613445378,37133.333333333336,589.4179894179895
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SANIMA,Sanima Bank Limited,369.0,370.9,365.3,,367.0,369.0,-2.0,,118183.0,43500257.9,258.0,5.599999999999966,1.5176151761517522,-0.5420054200542005,168605.6507751938,368.07542455344674
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SANVI,Sanvi Energy Limited,570.0,606.0,570.0,,591.0,598.9,-7.899999999999977,,2979.0,1773779.8,74.0,36.0,6.315789473684211,-1.3190849891467653,23969.997297297297,595.4279288351796
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SAPDBL,Saptakoshi Development Bank Ltd,800.0,805.0,790.0,,805.0,802.0,3.0,,10329.0,8199986.1,132.0,15.0,1.875,0.3740648379052369,62121.10681818181,793.8799593377868
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SARBTM,Sarbottam Cement Limited,780.0,803.4,780.0,,787.0,788.0,-1.0,,2760.0,2199253.1,42.0,23.399999999999977,2.9999999999999973,-0.12690355329949238,52363.16904761905,796.8308333333333
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SBCF,Sunrise Bluechip Fund,9.6,9.89,9.32,,9.45,9.6,-0.15000000000000036,,161623.0,1582945.9,30.0,0.5700000000000003,5.9375000000000036,-1.5625000000000038,52764.86333333333,9.794063344944716
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SBI,Nepal SBI Bank Limited,401.0,404.9,397.0,,402.6,405.0,-2.3999999999999773,,8588.0,3438976.4,34.0,7.899999999999977,1.9700748129675754,-0.592592592592587,101146.36470588236,400.4397298556125
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SBL,Siddhartha Bank Limited,411.0,414.0,408.0,,412.0,410.0,2.0,,40992.0,16871559.6,91.0,6.0,1.4598540145985401,0.4878048780487805,185401.75384615385,411.581762295082
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SBLD2091,7.25% SBL Debenture 2091,1041.8,1041.8,1041.8,,1041.8,1055.0,-13.200000000000045,,25.0,26045.0,2.0,0.0,0.0,-1.251184834123227,13022.5,1041.8
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SBLD84,8.5% SBL Debenture 2084,1045.1,1045.1,1045.1,,1045.1,1050.0,-4.900000000000091,,25.0,26127.5,1.0,0.0,0.0,-0.4666666666666753,26127.5,1045.1
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SBLD89,10.75% SBL Debenture 2089,1228.1,1228.1,1228.1,,1228.1,1225.1,3.0,,20.0,24562.0,1.0,0.0,0.0,0.2448779691453759,24562.0,1228.1
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SCB,Standard Chartered Bank Limited,650.0,654.0,646.0,,652.0,649.3,2.7000000000000455,,4521.0,2943508.2,44.0,8.0,1.2307692307692308,0.41583243492993155,66897.91363636364,651.0745852687459
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SEF,Siddhartha Equity Fund,10.2,10.2,9.95,,10.05,10.25,-0.1999999999999993,,16500.0,164930.0,4.0,0.25,2.450980392156863,-1.951219512195115,41232.5,9.995757575757576
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SEF2,Siddhartha Equity Fund 2,8.78,9.5,8.78,,9.2,9.05,0.14999999999999858,,20470.0,190079.5,79.0,0.7200000000000006,8.200455580865611,1.6574585635358958,2406.0696202531644,9.285759648265755
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SFEF,Sunrise Focused Equity Fund,10.0,10.0,9.8,,9.8,9.8,0.0,,49410.0,484709.0,9.0,0.1999999999999993,1.9999999999999927,0.0,53856.555555555555,9.809937259664036
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SFMF,Sunrise First Mutual Fund,10.2,10.3,10.2,,10.3,10.3,0.0,,2519.0,25895.7,3.0,0.10000000000000142,0.9803921568627592,0.0,8631.9,10.2801508535133
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SGHC,Swet-Ganga Hydropower & Construction Limited ,310.0,314.0,307.0,,307.0,310.0,-3.0,,46738.0,14426563.1,165.0,7.0,2.258064516129032,-0.967741935483871,87433.71575757576,308.66881552484057
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SGHL,Sanigad Hydro Limited,498.0,534.0,498.0,,515.2,523.4,-8.199999999999932,,47009.0,24360498.2,1593.0,36.0,7.228915662650602,-1.5666794038975795,15292.214814814814,518.2092407836797
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SGIC,Sanima GIC Insurance Limited,453.0,453.0,449.1,,449.4,453.0,-3.6000000000000227,,7034.0,3169913.5,88.0,3.8999999999999773,0.8609271523178758,-0.794701986754972,36021.744318181816,450.6558856980381
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SHEL,Singati Hydro Energy Limited,303.3,309.0,303.3,,305.0,305.9,-0.8999999999999773,,16206.0,4942950.8,89.0,5.699999999999989,1.8793273986152288,-0.2942137953579527,55538.77303370786,305.00745402937184
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SHINE,Shine Resunga Development Bank Ltd.,410.0,410.0,405.0,,409.0,410.0,-1.0,,12287.0,5021878.1,43.0,5.0,1.2195121951219512,-0.24390243902439024,116787.86279069766,408.7147472938878
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SHIVM,SHIVAM CEMENTS LTD,640.0,640.0,631.0,,631.0,636.0,-5.0,,39981.0,25351564.5,202.0,9.0,1.40625,-0.7861635220125787,125502.79455445544,634.0903053950626
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SHL,Soaltee Hotel Limited,502.0,505.0,502.0,,505.0,503.0,2.0,,14694.0,7407543.9,62.0,3.0,0.5976095617529881,0.3976143141153081,119476.51451612904,504.12031441404656
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1430.0,1430.0,1405.6,,1405.7,1474.0,-68.29999999999995,,211.0,298061.7,8.0,24.40000000000009,1.706293706293713,-4.633649932157391,37257.7125,1412.614691943128
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SHPC,Sanima Mai Hydropower Ltd.,498.0,503.9,493.2,,495.0,498.0,-3.0,,9061.0,4484714.8,50.0,10.699999999999989,2.148594377510038,-0.6024096385542169,89694.296,494.9470036419821
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SICL,Shikhar Insurance Co. Ltd.,612.4,618.4,612.2,,616.0,611.4,4.600000000000023,,5696.0,3502921.3,44.0,6.199999999999932,1.0124101894186694,0.7523716061498239,79611.84772727272,614.9791608146068
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SIFC,Shree Investment Finance Co. Ltd.,504.0,505.0,503.0,,503.0,505.6,-2.6000000000000227,,2153.0,1083561.0,16.0,2.0,0.3968253968253968,-0.5142405063291184,67722.5625,503.2796098467255
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SIGS3,Siddhartha Investment Growth Scheme 3,10.6,10.6,10.6,,10.6,10.85,-0.25,,600.0,6360.0,6.0,0.0,0.0,-2.3041474654377883,1060.0,10.6
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SIKLES,Sikles Hydropower Limited,553.1,557.0,553.1,,554.0,555.3,-1.2999999999999545,,3168.0,1758682.1,40.0,3.8999999999999773,0.7051166154402417,-0.23410768953717895,43967.052500000005,555.1395517676768
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SINDU,Sindhu Bikash Bank Ltd,704.9,704.9,680.0,,684.9,686.0,-1.1000000000000227,,5651.0,3859590.0,63.0,24.899999999999977,3.5324159455241846,-0.16034985422740855,61263.333333333336,682.992390727305
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SIPD,Shikhar power Development Limited,678.0,680.0,662.0,,662.0,680.0,-18.0,,3311.0,2217177.4,158.0,18.0,2.6548672566371683,-2.6470588235294117,14032.76835443038,669.639806704923
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,267.1,270.0,267.1,,268.6,270.0,-1.3999999999999773,,2819.0,758159.6,49.0,2.8999999999999773,1.0857356795207702,-0.51851851851851,15472.644897959182,268.94629301170625
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SJLIC,SuryaJyoti Life Insurance Company Limited,405.2,411.9,405.2,,408.0,409.0,-1.0,,10135.0,4143639.0,95.0,6.699999999999989,1.6535044422507374,-0.24449877750611246,43617.25263157895,408.84449925999013
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,750.0,753.9,744.2,,746.0,747.1,-1.1000000000000227,,4030.0,3004723.8,65.0,9.699999999999932,1.2933333333333243,-0.1472359791192642,46226.52,745.5890322580644
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SKHEL,Suryakunda Hydro Electric Limited,975.0,990.0,960.0,,963.0,971.1,-8.100000000000023,,1080.0,1051151.0,47.0,30.0,3.076923076923077,-0.8341056533827641,22364.91489361702,973.287962962963
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SKHL,Super Khudi Hydropower Limited,870.2,893.0,866.0,,885.0,892.9,-7.899999999999977,,4698.0,4100774.0,141.0,27.0,3.102735003447483,-0.8847575316384788,29083.50354609929,872.8765432098766
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,794.0,803.9,790.3,,798.0,794.0,4.0,,2771.0,2208489.6,32.0,13.600000000000023,1.712846347607056,0.5037783375314862,69015.3,797.0009382894262
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,925.0,938.1,925.0,,927.0,949.0,-22.0,,1528.0,1419328.0,38.0,13.100000000000023,1.4162162162162186,-2.3182297154899896,37350.73684210526,928.8795811518324
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SLCF,Sanima Large Cap Fund,9.21,9.75,9.21,,9.71,9.33,0.3800000000000008,,7900.0,76590.0,9.0,0.5399999999999991,5.863192182410414,4.072883172561637,8510.0,9.694936708860759
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,720.6,732.9,720.6,,725.0,729.0,-4.0,,640.0,463162.1,29.0,12.299999999999955,1.7069109075770128,-0.5486968449931412,15971.106896551722,723.69078125
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SMB,Support Microfinance Bittiya Sanstha Ltd.,1855.7,1855.7,1855.7,,1855.7,1855.7,0.0,,6.0,10802.4,2.0,0.0,0.0,0.0,5401.2,1800.3999999999999
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1603.3,1603.3,1508.7,,1510.0,1527.0,-17.0,,75.0,115276.5,5.0,94.59999999999991,5.900330568203076,-1.1132940406024885,23055.3,1537.02
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SMH,Super Mai Hydropower Limited,512.0,516.0,505.0,,509.0,511.9,-2.8999999999999773,,6834.0,3489939.0,56.0,11.0,2.1484375,-0.5665168978316033,62320.33928571428,510.6729587357331
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SMHL,Super Madi Hydropower Limited,496.0,496.0,489.0,,491.0,494.0,-3.0,,33859.0,16624714.8,126.0,7.0,1.411290322580645,-0.6072874493927125,131942.18095238096,490.99839924392336
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SMJC,Sagarmatha Jalabidhyut Company Limited,450.0,450.0,435.0,,437.0,444.9,-7.899999999999977,,8318.0,3635059.4,99.0,15.0,3.3333333333333335,-1.7756799280737194,36717.771717171716,437.01122866073575
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,748.0,748.0,739.0,,740.0,749.9,-9.899999999999977,,813.0,601802.0,20.0,9.0,1.2032085561497325,-1.320176023469793,30090.1,740.2238622386224
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SNLI,Sun Nepal Life Insurance Company Limited,412.0,412.0,407.4,,410.0,412.0,-2.0,,13774.0,5636741.4,229.0,4.600000000000023,1.1165048543689375,-0.48543689320388345,24614.591266375548,409.23053579207203
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SNORL,Snow Rivers Limited,901.1,920.0,890.1,,895.6,914.9,-19.299999999999955,,7466.0,6726031.2,260.0,29.899999999999977,3.318166685162576,-2.109520166138371,25869.35076923077,900.8881864452184
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SOHL,Solu Hydropower Limited,670.0,700.2,670.0,,683.0,695.0,-12.0,,261523.0,180934005.6,1466.0,30.200000000000045,4.5074626865671705,-1.7266187050359711,123420.19481582537,691.8473923899619
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SONA,Sonapur Minerals And Oil Limited,405.0,406.0,402.0,,402.0,403.1,-1.1000000000000227,,11528.0,4640045.8,136.0,4.0,0.9876543209876543,-0.2728851401637367,34117.98382352941,402.5022380291464
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SOPL,Sopan Pharmaceuticals Limited,810.0,820.0,805.0,,806.1,814.0,-7.899999999999977,,15849.0,12833445.1,585.0,15.0,1.8518518518518516,-0.9705159705159677,21937.51299145299,809.7321660672598
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SPC,Samling Power Company Limited,414.0,415.0,410.0,,415.0,416.2,-1.1999999999999886,,575.0,236841.8,19.0,5.0,1.2077294685990339,-0.2883229216722702,12465.357894736842,411.8987826086956
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SPDL,Synergy Power Development Ltd.,360.9,381.0,360.9,,373.0,379.8,-6.800000000000011,,24086.0,9013809.4,93.0,20.100000000000023,5.5694098088113115,-1.79041600842549,96922.68172043012,374.2343851199867
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SPHL,Sayapatri Hydropower Limited,517.0,522.9,510.5,,522.9,521.7,1.1999999999999318,,2700.0,1386590.0,28.0,12.399999999999977,2.398452611218564,0.23001725129383394,49521.07142857143,513.5518518518519
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SPIL,Siddhartha Premier Insurance Limited,677.0,690.0,677.0,,680.0,683.1,-3.1000000000000227,,2351.0,1602001.0,17.0,13.0,1.9202363367799113,-0.45381349729176146,94235.35294117648,681.4125903870694
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SPL,Shuvam Power Limited,630.0,639.0,630.0,,639.0,636.1,2.8999999999999773,,80.0,50637.0,8.0,9.0,1.4285714285714286,0.4559031598805183,6329.625,632.9625
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SRLI,Sanima Reliance Life Insurance Limited,368.0,370.0,366.3,,368.5,370.0,-1.5,,3260.0,1202054.3,94.0,3.6999999999999886,1.0054347826086927,-0.40540540540540543,12787.81170212766,368.7283128834356
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SSHL,Shiva Shree Hydropower Ltd,200.0,203.7,200.0,,200.0,201.7,-1.6999999999999886,,43167.0,8653549.6,175.0,3.6999999999999886,1.8499999999999943,-0.8428358948934005,49448.854857142855,200.46678249588805
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,STC,Salt Trading Corporation,5210.0,5210.0,5140.2,,5140.2,5200.0,-59.80000000000018,,52.0,268036.0,4.0,69.80000000000018,1.3397312859884871,-1.1500000000000035,67009.0,5154.538461538462
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,1980.0,2005.0,1980.0,,2005.0,1999.0,6.0,,225.0,449795.0,8.0,25.0,1.2626262626262625,0.3001500750375188,56224.375,1999.088888888889
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,701.0,701.0,662.0,,667.3,670.0,-2.7000000000000455,,547.0,367218.9,13.0,39.0,5.563480741797433,-0.40298507462687244,28247.607692307694,671.3325411334553
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,606.0,611.5,605.2,,607.2,612.0,-4.7999999999999545,,421.0,256103.6,10.0,6.2999999999999545,1.039603960396032,-0.7843137254901886,25610.36,608.3220902612827
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,SYPNL,SY Panel Nepal Limited,1322.0,1330.0,1300.1,,1309.0,1321.0,-12.0,,23042.0,30356851.1,290.0,29.90000000000009,2.2617246596066636,-0.9084027252081757,104678.79689655174,1317.4572997135665
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,TAMOR,Sanima Middle Tamor Hydropower Limited,451.1,455.5,450.0,,451.1,449.2,1.900000000000034,,44741.0,20289400.8,187.0,5.5,1.2192418532476168,0.4229741763134537,108499.46951871658,453.48563509979664
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,TPC,Terhathum Power Company Limited,368.0,368.0,361.0,,361.3,361.3,0.0,,7653.0,2767277.2,35.0,7.0,1.9021739130434785,0.0,79065.06285714287,361.59378021690844
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,550.0,556.0,542.2,,544.2,556.8,-12.599999999999909,,15077.0,8261759.5,614.0,13.799999999999955,2.509090909090901,-2.2629310344827425,13455.634364820848,547.9710486170989
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,TRH,Taragaon Regency Hotel Limited,799.0,844.0,797.0,,844.0,795.1,48.89999999999998,,6616.0,5391902.0,55.0,47.0,5.88235294117647,6.150169789963524,98034.58181818182,814.9791414752116
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,TSHL,Three Star Hydropower Limited,362.0,375.0,362.0,,368.2,361.7,6.5,,1504.0,556555.1,36.0,13.0,3.591160220994475,1.7970693945258502,15459.863888888889,370.04993351063825
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,TTL,Trade Tower Limited,715.0,727.9,710.0,,711.1,720.0,-8.899999999999977,,4882.0,3481018.5,137.0,17.899999999999977,2.5034965034965,-1.236111111111108,25408.894160583943,713.0312371978697
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,TVCL,Trishuli Jal Vidhyut Company Limited ,475.1,480.0,473.5,,474.0,480.0,-6.0,,1950.0,927022.0,18.0,6.5,1.3681330246263943,-1.25,51501.22222222222,475.39589743589744
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,UAIL,United Ajod Insurance Limited,430.3,436.0,430.3,,432.3,434.0,-1.6999999999999886,,4256.0,1839554.7,48.0,5.699999999999989,1.3246572158958838,-0.3917050691244214,38324.05625,432.2261983082707
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,UHEWA,Upper Hewakhola Hydropower Company Limited,661.0,661.0,612.6,,619.0,629.9,-10.899999999999977,,29123.0,18130341.4,296.0,48.39999999999998,7.322239031770042,-1.7304334021273182,61251.153378378374,622.5437420595405
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2625.0,2739.9,2625.0,,2712.0,2744.2,-32.19999999999982,,132.0,356722.5,9.0,114.90000000000009,4.377142857142861,-1.1733838641498369,39635.833333333336,2702.443181818182
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,ULHC,Upper Lohore Khola Hydropower Company Limited,425.0,425.0,371.2,,371.2,436.6,-65.40000000000003,,41938.0,15601432.4,304.0,53.80000000000001,12.658823529411766,-14.979386165826849,51320.50131578947,372.011836520578
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,UMHL,United Modi Hydropower Ltd.,560.0,587.0,560.0,,578.0,578.8,-0.7999999999999545,,38869.0,22314635.0,75.0,27.0,4.821428571428572,-0.13821700069107715,297528.4666666667,574.0985103810234
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,UMRH,United IDI Mardi RB Hydropower Limited.,528.1,528.1,523.6,,526.2,533.6,-7.399999999999977,,1581.0,830490.1,19.0,4.5,0.8521113425487596,-1.3868065967016447,43710.005263157895,525.2941808981657
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,UNHPL,Union Hydropower Limited,368.0,382.0,368.0,,376.0,375.0,1.0,,21866.0,8227313.0,76.0,14.0,3.804347826086957,0.26666666666666666,108254.11842105263,376.2605414799232
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,UNL,Unilever Nepal Limited,47700.0,47700.0,47700.0,,47700.0,48500.0,-800.0,,10.0,477000.0,1.0,0.0,0.0,-1.6494845360824744,477000.0,47700.0
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,UPCL,UNIVERSAL POWER COMPANY LTD,354.8,354.9,345.0,,345.0,349.0,-4.0,,13888.0,4822522.9,68.0,9.899999999999977,2.7903043968432852,-1.146131805157593,70919.45441176472,347.24387240783415
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,UPPER,Upper Tamakoshi Hydropower Ltd,192.0,193.0,190.1,,191.5,192.0,-0.5,,36331.0,6960463.1,224.0,2.9000000000000057,1.5104166666666696,-0.26041666666666663,31073.495982142857,191.58468250254603
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,USHEC,Upper Solu Hydro Electric Company Limited,497.1,502.0,494.0,,495.0,497.9,-2.8999999999999773,,9569.0,4740409.0,43.0,8.0,1.6093341380004023,-0.582446274352275,110242.06976744186,495.3923084961856
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,USHL,Upper Syange Hydropower Limited,509.0,551.8,509.0,,532.0,535.0,-3.0,,2652.0,1422855.8,51.0,42.799999999999955,8.408644400785846,-0.5607476635514018,27899.133333333335,536.5217948717949
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1105.0,1120.0,1105.0,,1120.0,1120.0,0.0,,154.0,171182.0,7.0,15.0,1.3574660633484164,0.0,24454.571428571428,1111.5714285714287
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,650.1,665.0,650.1,,658.0,663.0,-5.0,,1184.0,778176.2,41.0,14.899999999999977,2.291955083833253,-0.7541478129713424,18979.907317073168,657.2434121621621
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,VLUCL,Vision Lumbini Urja Company Limited ,411.0,415.0,411.0,,411.0,411.2,-0.19999999999998863,,1265.0,521213.8,29.0,4.0,0.9732360097323601,-0.04863813229571708,17972.889655172414,412.0267193675889
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1355.0,1355.0,1315.0,,1315.0,1355.0,-40.0,,255.0,337243.0,14.0,40.0,2.952029520295203,-2.952029520295203,24088.785714285714,1322.521568627451
+2026-08-12T08:45:29+00:00,2026-08-12T14:30:29+05:45,2026-08-12,14:30:29,1786524329,2,8,14,nepse_official,OPEN,2026-08-12,YMHL,Yambaling Hydropower Limited,612.0,630.0,612.0,,619.2,625.0,-5.7999999999999545,,18863.0,11790011.0,516.0,18.0,2.941176470588235,-0.9279999999999927,22848.858527131782,625.0337168000848
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,927.9,943.0,906.3,,943.0,927.9,15.100000000000023,,628.0,578185.9,28.0,36.700000000000045,3.95516758271366,1.6273305313072557,20649.49642857143,920.6781847133758
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,ADBL,Agricultural Development Bank Limited,301.0,304.8,301.0,,304.0,302.5,1.5,,34081.0,10338632.1,155.0,3.8000000000000114,1.2624584717608012,0.49586776859504134,66700.85225806451,303.3547167043221
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,ADBLD83,10.35% Agricultural Bank Debenture 2083,1025.0,1025.0,1025.0,,1025.0,1023.6,1.3999999999999773,,100.0,102500.0,3.0,0.0,0.0,0.13677217663149446,34166.666666666664,1025.0
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,AHL,Asian Hydropower Limited,410.0,419.5,408.0,,416.5,417.0,-0.5,,1032.0,425519.0,29.0,11.5,2.804878048780488,-0.1199040767386091,14673.068965517241,412.3246124031008
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,AHPC,Arun Valley Hydropower Development Co. Ltd.,267.0,267.0,263.2,,264.0,264.2,-0.19999999999998863,,62813.0,16587133.9,177.0,3.8000000000000114,1.423220973782776,-0.075700227100677,93712.6209039548,264.07167146928185
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,350.0,368.8,350.0,,363.8,365.0,-1.1999999999999886,,259591.0,94002269.5,463.0,18.80000000000001,5.3714285714285745,-0.3287671232876681,203028.65982721382,362.11682801021607
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,AKPL,Arun Kabeli Power Ltd.,255.0,255.9,251.0,,252.0,254.3,-2.3000000000000114,,57770.0,14593763.8,196.0,4.900000000000006,1.9215686274509827,-0.9044435705859265,74457.97857142857,252.61837978189374
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1070.0,1141.0,1070.0,,1110.0,1113.9,-3.900000000000091,,4525.0,4992910.4,80.0,71.0,6.635514018691589,-0.3501211957985538,62411.380000000005,1103.4056132596686
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,ALICL,Asian Life Insurance Co. Limited,428.7,428.7,416.1,,418.0,420.0,-2.0,,9785.0,4092606.9,78.0,12.599999999999966,2.9391182645206357,-0.4761904761904762,52469.31923076923,418.25313234542665
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5200.0,5755.9,5200.0,,5305.0,5438.0,-133.0,,2070.0,11196641.4,55.0,555.8999999999996,10.690384615384609,-2.445752114748069,203575.2981818182,5409.005507246377
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,APHL,Appolo Hydropower Limited,830.0,830.0,813.1,,815.0,830.0,-15.0,,11981.0,9808954.7,244.0,16.899999999999977,2.0361445783132504,-1.8072289156626504,40200.63401639344,818.7091812035723
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,API,Api Power Company Ltd.,339.8,339.8,328.3,,331.0,332.0,-1.0,,116519.0,38480846.7,315.0,11.5,3.3843437316068274,-0.30120481927710846,122161.4180952381,330.2538358550966
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1043.0,1060.0,1043.0,,1060.0,1043.0,17.0,,2924.0,3091325.2,48.0,17.0,1.6299137104506232,1.6299137104506232,64402.60833333334,1057.2247606019152
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,BANDIPUR,Bandipur Cablecar and Tourism Limited,700.0,700.0,680.0,,685.0,686.1,-1.1000000000000227,,7274.0,5003712.4,225.0,20.0,2.857142857142857,-0.16032648301997124,22238.72177777778,687.8900742370085
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,BARUN,Barun Hydropower Co. Ltd.,319.1,323.9,317.1,,317.5,319.1,-1.6000000000000227,,16723.0,5319246.6,120.0,6.7999999999999545,2.1309934189908977,-0.5014102162331628,44327.055,318.07968665909226
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,BBC,Bishal Bazar Company Limited,4181.0,4250.0,4122.0,,4200.0,4209.9,-9.899999999999636,,271.0,1137038.1,22.0,128.0,3.061468548194212,-0.23515998004702338,51683.55,4195.712546125462
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,BEDC,Bhugol Energy Development Company Limited,323.0,325.0,315.2,,316.0,318.0,-2.0,,10321.0,3265859.9,81.0,9.800000000000011,3.034055727554183,-0.628930817610063,40319.25802469136,316.4286309466137
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,BFC,Best Finance Company Ltd.,499.0,501.0,493.3,,493.9,492.0,1.8999999999999773,,28745.0,14217792.9,93.0,7.699999999999989,1.5430861723446871,0.38617886178861327,152879.4935483871,494.61794746912506
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,BGWT,Bhagawati Hydropower Development Company Limited,545.0,545.0,535.0,,537.6,545.0,-7.399999999999977,,567.0,304575.6,20.0,10.0,1.834862385321101,-1.3577981651376105,15228.779999999999,537.1703703703703
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,BHCL,Bikash Hydropower Company Limited,466.0,498.0,466.0,,493.0,490.0,3.0,,12040.0,5901408.5,170.0,32.0,6.866952789699571,0.6122448979591837,34714.16764705882,490.150207641196
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,BHDC,Bindhyabasini Hydropower Development Company Limited,433.0,433.0,425.4,,428.5,428.1,0.39999999999997726,,2217.0,945881.3,34.0,7.600000000000023,1.7551963048498895,0.09343611305769148,27820.03823529412,426.6492106450158
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,BHL,Balephi Hydropower Limited,208.0,210.0,207.0,,207.7,208.0,-0.30000000000001137,,23636.0,4921248.3,154.0,3.0,1.4423076923076923,-0.1442307692307747,31956.157792207792,208.20986207480115
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,BHPL,Barahi Hydropower Public Limited,499.0,499.0,483.0,,485.0,499.0,-14.0,,1640.0,798885.0,20.0,16.0,3.2064128256513023,-2.80561122244489,39944.25,487.125
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,BJHL,Bhujung Hydropower Limited,681.0,692.0,677.1,,684.0,681.0,3.0,,7016.0,4774199.9,107.0,14.899999999999977,2.187958883994123,0.4405286343612335,44618.69065420561,680.4731898517674
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,290.0,290.0,280.1,,281.6,284.5,-2.8999999999999773,,12650.0,3561571.9,69.0,9.899999999999977,3.413793103448268,-1.0193321616871625,51616.984057971014,281.54718577075096
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,BNT,Bottlers Nepal (Terai) Limited,11550.0,11600.0,11550.0,,11600.0,11550.0,50.0,,110.0,1275500.0,4.0,50.0,0.4329004329004329,0.4329004329004329,318875.0,11595.454545454546
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,BPCL,Butwal Power Company Limited,653.0,706.4,643.0,,655.0,647.0,8.0,,22253.0,14515230.2,131.0,63.39999999999998,9.709035222052064,1.2364760432766615,110803.28396946564,652.2819485013256
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,BUNGAL,Bungal Hydro Limited,591.0,599.9,586.0,,588.0,591.0,-3.0,,10866.0,6399081.3,138.0,13.899999999999977,2.3519458544839216,-0.5076142131979695,46370.15434782609,588.9086416344561
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,C30MF,Citizens Super 30 Mutual Fund,10.0,10.0,10.0,,10.0,9.97,0.02999999999999936,,120.0,1200.0,1.0,0.0,0.0,0.3009027081243667,1200.0,10.0
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,928.2,936.0,928.1,,933.0,930.0,3.0,,5915.0,5510656.5,85.0,7.899999999999977,0.8511096746390839,0.3225806451612903,64831.25294117647,931.6409974640744
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,CFCL,Central Finance Co. Ltd.,625.1,697.0,625.1,,650.0,658.0,-8.0,,343134.0,224823937.4,893.0,71.89999999999998,11.502159654455284,-1.21580547112462,251762.52788353863,655.2074041045189
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,CGH,Chandragiri Hills Limited,775.0,780.0,773.4,,778.0,776.3,1.7000000000000455,,6251.0,4851481.9,61.0,6.600000000000023,0.8516129032258094,0.2189875048306126,79532.49016393443,776.112925931851
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,CHCL,Chilime Hydropower Company Limited,482.1,486.5,480.0,,481.0,482.0,-1.0,,9938.0,4779120.1,117.0,6.5,1.3482679941920763,-0.2074688796680498,40847.18034188034,480.89355001006237
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,CHDC,CEDB Holdings Limited,2180.0,2251.0,2175.0,,2238.0,2176.0,62.0,,18189.0,40310605.6,210.0,76.0,3.486238532110092,2.849264705882353,191955.26476190478,2216.2079058771787
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,CHL,Chhyangdi Hydropower Ltd.,260.0,267.8,260.0,,264.0,267.3,-3.3000000000000114,,9457.0,2502193.9,58.0,7.800000000000011,3.0000000000000044,-1.2345679012345723,43141.27413793103,264.5864333298086
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,CIT,Citizen Investment Trust,1709.9,1709.9,1700.0,,1704.7,1703.0,1.7000000000000455,,3114.0,5301832.6,85.0,9.900000000000091,0.5789812269723429,0.09982384028185821,62374.501176470585,1702.579511881824
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,CITY,City Hotel Limited,366.1,374.9,366.0,,372.0,370.5,1.5,,89313.0,33035725.1,299.0,8.899999999999977,2.4310297732859807,0.4048582995951417,110487.37491638797,369.88708362724356
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,CKHL,Chirkhwa Hydropower Limited ,582.0,609.0,571.0,,609.0,599.0,10.0,,1641.0,976515.0,31.0,38.0,6.529209621993128,1.669449081803005,31500.483870967742,595.0731261425959
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,CLI,Citizen Life Insurance Company Limited,437.2,437.2,430.0,,432.0,437.2,-5.199999999999989,,21143.0,9151137.3,268.0,7.199999999999989,1.6468435498627605,-1.189387008234215,34146.03470149254,432.8211370193445
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,CORBL,Corporate Development Bank Limited,1174.0,1174.0,1070.0,,1086.0,1140.0,-54.0,,38077.0,41892202.2,621.0,104.0,8.858603066439523,-4.736842105263158,67459.26280193237,1100.197027076713
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,CORBLP,Corporate Development Bank Ltd. Promoter Share,100.0,100.0,100.0,,100.0,100.0,0.0,,56175.0,5617500.0,1.0,0.0,0.0,0.0,5617500.0,100.0
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,CREST,Crest Micro Life Insurance Limited,1247.4,1247.4,1170.0,,1185.0,1188.0,-3.0,,4136.0,4850995.8,113.0,77.40000000000009,6.204906204906211,-0.25252525252525254,42929.166371681415,1172.871324951644
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,CSY,Citizens Santulit Yojana,8.87,9.35,8.85,,9.07,8.87,0.20000000000000107,,4000.0,35940.0,27.0,0.5,5.636978579481398,2.254791431792571,1331.111111111111,8.985
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1265.1,1266.0,1221.1,,1237.0,1265.0,-28.0,,2655.0,3302401.6,52.0,44.90000000000009,3.5491265512607777,-2.2134387351778657,63507.72307692308,1243.8424105461395
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,CZBIL,Citizens Bank International Limited,203.0,205.9,201.3,,203.9,202.8,1.0999999999999943,,32544.0,6625261.9,116.0,4.599999999999994,2.266009852216746,0.542406311637078,57114.326724137936,203.5785982055064
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,850.0,852.0,840.0,,850.0,840.0,10.0,,15008.0,12727999.7,159.0,12.0,1.411764705882353,1.1904761904761905,80050.31257861634,848.0810034648188
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,DHEL,Daramkhola Hydro Energy Limited,610.0,615.0,599.9,,602.0,615.0,-13.0,,18205.0,10977030.4,229.0,15.100000000000023,2.4754098360655776,-2.113821138211382,47934.63056768559,602.9678879428728
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,DHPL,Dibyashwori Hydropower Ltd.,282.1,284.0,282.0,,283.0,290.0,-7.0,,3173.0,896755.0,22.0,2.0,0.7089684509039347,-2.413793103448276,40761.59090909091,282.62054837693034
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1145.1,1214.0,1145.1,,1147.0,1160.0,-13.0,,408.0,472742.5,20.0,68.90000000000009,6.016941751812077,-1.1206896551724137,23637.125,1158.6825980392157
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,DOLTI,Dolti Power Company Limited,321.0,321.0,316.0,,318.0,319.0,-1.0,,7455.0,2366409.8,75.0,5.0,1.557632398753894,-0.3134796238244514,31552.130666666664,317.4258618376928
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,DORDI,Dordi Khola Jal Bidyut Company Limited,247.0,253.7,247.0,,250.0,251.0,-1.0,,9600.0,2404168.7,68.0,6.699999999999989,2.7125506072874446,-0.398406374501992,35355.42205882353,250.43423958333335
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,EBL,Everest Bank Limited,715.0,729.9,715.0,,716.6,715.0,1.6000000000000227,,16152.0,11653976.1,115.0,14.899999999999977,2.0839160839160806,0.22377622377622694,101338.92260869565,721.5190750371471
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,EBLD86,Everest Bank Limited,1070.0,1070.0,1070.0,,1070.0,1050.8,19.200000000000045,,25.0,26750.0,1.0,0.0,0.0,1.827179291968029,26750.0,1070.0
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,EBLD91,Everest Bank Limited Debenture 2091,1061.0,1061.0,1061.0,,1061.0,1088.0,-27.0,,25.0,26525.0,1.0,0.0,0.0,-2.4816176470588234,26525.0,1061.0
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,ECL,Everest Colour Limited,1530.0,1600.0,1485.3,,1575.0,1529.9,45.09999999999991,,29731.0,45474867.6,1543.0,114.70000000000005,7.496732026143794,2.947905091836062,29471.722359040832,1529.5438296727323
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,EDBL,Excel Development Bank Ltd.,587.9,587.9,580.0,,583.5,587.9,-4.399999999999977,,2655.0,1543973.5,26.0,7.899999999999977,1.3437659465895524,-0.7484266031637995,59383.596153846156,581.5342749529191
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,EHPL,Eastern Hydropower Limited,345.5,349.0,329.1,,336.0,336.2,-0.19999999999998863,,24313.0,8204067.6,148.0,19.899999999999977,5.75976845151953,-0.05948839976204302,55432.88918918918,337.4354296055608
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,ENL,Emerging Nepal Limited,800.0,848.7,782.1,,847.0,803.0,44.0,,1388.0,1125788.3,25.0,66.60000000000002,8.325000000000003,5.47945205479452,45031.532,811.0866714697406
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,790.0,912.0,787.2,,788.7,810.7,-22.0,,35577.0,28576920.9,196.0,124.79999999999995,15.797468354430375,-2.7137042062415193,145800.6168367347,803.2414453157938
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,930.0,935.0,930.0,,935.0,930.0,5.0,,1563.0,1457718.9,33.0,5.0,0.5376344086021506,0.5376344086021506,44173.299999999996,932.641650671785
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,GBBD85,"Garima Debenture, 2085",1060.1,1061.0,1060.1,,1061.0,1058.6,2.400000000000091,,35.0,37112.5,2.0,0.900000000000091,0.08489765116499302,0.22671452862271785,18556.25,1060.357142857143
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,GBBL,Garima Bikas Bank Limited,420.0,421.0,419.0,,419.5,419.0,0.5,,24874.0,10446920.8,105.0,2.0,0.4761904761904762,0.11933174224343676,99494.48380952382,419.9935997427033
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,GBIME,Global IME Bank Limited,238.2,253.0,238.2,,250.0,250.7,-0.6999999999999886,,189235.0,47559040.8,385.0,14.800000000000011,6.213266162888334,-0.2792181890705978,123529.9761038961,251.3226453880096
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,GBIMESY2,Global IME Sammunat Yojana -2,9.06,9.11,9.06,,9.11,9.1,0.009999999999999787,,600.0,5461.0,4.0,0.049999999999998934,0.5518763796909375,0.10989010989010754,1365.25,9.101666666666667
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,729.3,749.9,729.3,,749.9,732.2,17.699999999999932,,989.0,730166.8,32.0,20.600000000000023,2.824626354038122,2.4173723026495395,22817.7125,738.287967644085
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,GCIL,Ghorahi Cement Industry Limited,346.0,349.0,340.0,,342.0,347.1,-5.100000000000023,,11274.0,3868487.1,170.0,9.0,2.601156069364162,-1.4693171996542849,22755.806470588235,343.1335018626929
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,GFCL,Goodwill Finance Limited,603.0,605.0,597.0,,598.0,602.0,-4.0,,4471.0,2680369.6,35.0,8.0,1.3266998341625207,-0.6644518272425249,76581.98857142858,599.5011406844106
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,GHL,Ghalemdi Hydro Limited,230.0,234.0,227.9,,229.4,230.0,-0.5999999999999943,,48393.0,11112009.2,110.0,6.099999999999994,2.652173913043476,-0.26086956521738885,101018.26545454544,229.62017647180375
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,GIBF1,Global IME Balanced Fund-1,10.68,10.69,10.68,,10.69,10.9,-0.21000000000000085,,3400.0,36313.0,6.0,0.009999999999999787,0.09363295880149614,-1.9266055045871637,6052.166666666667,10.680294117647058
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1051.8,1078.0,1051.8,,1078.0,1070.4,7.599999999999909,,89.0,94784.8,10.0,26.200000000000045,2.4909678646130486,0.7100149476831006,9478.48,1064.9977528089887
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1740.0,1792.9,1740.0,,1753.0,1770.0,-17.0,,206.0,363477.0,13.0,52.90000000000009,3.0402298850574763,-0.96045197740113,27959.76923076923,1764.4514563106795
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,GLH,GreenLife Hydropower Limited,258.0,260.0,255.2,,257.2,258.2,-1.0,,13752.0,3538529.5,96.0,4.800000000000011,1.8604651162790742,-0.3872966692486445,36859.682291666664,257.3101730657359
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1115.0,1160.0,1115.0,,1152.0,1133.0,19.0,,222.0,254001.0,9.0,45.0,4.0358744394618835,1.6769638128861428,28222.333333333332,1144.1486486486488
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,452.0,460.0,446.0,,449.1,457.0,-7.899999999999977,,13326.0,6014020.2,71.0,14.0,3.0973451327433628,-1.7286652078774567,84704.50985915493,451.2997298514183
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,GMLI,Guardian Micro Life Insurance Limited ,1105.0,1140.0,1075.0,,1095.0,1103.0,-8.0,,1005.0,1106086.5,46.0,65.0,5.88235294117647,-0.7252946509519492,24045.358695652172,1100.5835820895522
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,GRDBL,Green Development Bank Ltd.,1031.2,1052.0,1031.2,,1050.0,1050.9,-0.900000000000091,,4964.0,5187925.6,43.0,20.799999999999955,2.0170674941815316,-0.08564087924636891,120649.43255813952,1045.109911361805
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,GSY,Garima Samriddhi Yojana,9.7,9.75,9.46,,9.5,9.5,0.0,,1150.0,11026.0,8.0,0.28999999999999915,2.989690721649476,0.0,1378.25,9.587826086956522
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,GUFL,Gurkhas Finance Ltd.,575.0,585.0,572.0,,576.0,573.0,3.0,,14101.0,8110223.7,70.0,13.0,2.2608695652173916,0.5235602094240838,115860.33857142857,575.152379263882
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,GVL,Green Ventures Limited,475.3,481.0,475.1,,481.0,480.5,0.5,,8931.0,4274985.9,98.0,5.899999999999977,1.241321270776347,0.10405827263267431,43622.30510204082,478.66822304333226
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,GWFD83,12 % Goodwill Finance Limited Debenture 2083,1085.0,1085.0,1085.0,,1085.0,1085.0,0.0,,11.0,11845.2,3.0,0.0,0.0,0.0,3948.4,1076.8363636363638
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,H8020,Himalayan 80-20,11.72,12.07,11.72,,12.07,11.67,0.40000000000000036,,600.0,7161.0,5.0,0.34999999999999964,2.986348122866891,3.427592116538135,1432.2,11.935
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,HATHY,Hathway Investment Nepal Limited,681.0,695.0,673.0,,676.0,680.0,-4.0,,4187.0,2837723.2,83.0,22.0,3.2305433186490458,-0.5882352941176471,34189.436144578314,677.7461667064724
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,HBL,Himalayan Bank Limited,194.0,201.0,193.4,,195.0,194.0,1.0,,118391.0,23477899.5,468.0,7.599999999999994,3.9175257731958735,0.5154639175257731,50166.45192307692,198.30814420015034
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,HDHPC,Himal Dolakha Hydropower Company Limited,197.6,210.9,197.6,,207.0,207.9,-0.9000000000000057,,51851.0,10759933.0,229.0,13.300000000000011,6.730769230769237,-0.43290043290043556,46986.60698689956,207.51640276947407
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,HDL,Himalayan Distillery Limited,1120.0,1185.0,1120.0,,1166.0,1162.0,4.0,,17422.0,20325265.1,196.0,65.0,5.803571428571429,0.34423407917383825,103700.33214285715,1166.6436172655265
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,HEI,Himalayan Everest Insurance Limited,525.0,540.0,525.0,,537.9,534.7,3.199999999999932,,341.0,179962.3,8.0,15.0,2.857142857142857,0.5984664297736921,22495.2875,527.7486803519062
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,HEIP,Himalayan Everest Insurance Limited Promoter,328.0,328.0,328.0,,328.0,337.8,-9.800000000000011,,10.0,3280.0,1.0,0.0,0.0,-2.9011249259917142,3280.0,328.0
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,HFIN,Hotel Forest Inn Limited,676.0,688.0,665.5,,669.0,679.5,-10.5,,14769.0,9956819.0,380.0,22.5,3.3284023668639056,-1.545253863134658,26202.155263157896,674.1701537003182
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,HHL,Himalayan Hydropower Limited,330.0,339.7,329.0,,332.1,332.1,0.0,,20260.0,6711373.0,118.0,10.699999999999989,3.242424242424239,0.0,56876.042372881355,331.2622408687068
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,HIDCL,Hydorelectricity Investment and Development Company Ltd,251.8,265.0,250.0,,265.0,252.5,12.5,,163995.0,41304765.2,392.0,15.0,5.957108816521048,4.9504950495049505,105369.29897959184,251.86600323180588
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,188.1,188.9,186.1,,187.5,187.9,-0.4000000000000057,,26415.0,4948260.5,81.0,2.8000000000000114,1.4885699096225473,-0.212879191059077,61089.635802469136,187.3276736702631
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,HIMSTAR,Him Star Urja Company Limited,724.9,734.7,707.1,,715.0,718.9,-3.8999999999999773,,3402.0,2435575.0,50.0,27.600000000000023,3.8074217133397745,-0.5424954792043368,48711.5,715.924456202234
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,863.0,875.0,861.4,,875.0,884.9,-9.899999999999977,,737.0,640355.2,14.0,13.600000000000023,1.575898030127465,-1.1187704825403977,45739.65714285714,868.8672998643148
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,HLI,Himalayan Life Insurance Limited,318.0,319.8,316.0,,317.0,318.0,-1.0,,9096.0,2885666.3,183.0,3.8000000000000114,1.194968553459123,-0.3144654088050315,15768.668306010928,317.2456354441513
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,HLICF,HLI Large Cap Fund,8.5,8.75,8.5,,8.53,8.5,0.02999999999999936,,1500.0,12831.0,8.0,0.25,2.941176470588235,0.3529411764705807,1603.875,8.554
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,HPPL,Himalayan Power Partner Ltd.,373.0,395.0,373.0,,379.0,385.4,-6.399999999999977,,113217.0,43170158.7,165.0,22.0,5.898123324396782,-1.6606123508043535,261637.32545454547,381.3045629189963
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,HRL,Himalayan Reinsurance Limited,596.3,596.3,575.0,,581.0,579.0,2.0,,32750.0,18997310.1,442.0,21.299999999999955,3.572027502934757,0.3454231433506045,42980.33959276018,580.0705374045803
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,HURJA,Himalaya Urja Bikas Company Limited,237.0,240.8,236.0,,237.0,238.0,-1.0,,23768.0,5632346.0,96.0,4.800000000000011,2.0253164556962076,-0.42016806722689076,58670.270833333336,236.97181083810165
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,ICFC,ICFC Finance Limited,598.0,613.7,595.0,,595.0,597.0,-2.0,,8451.0,5050311.9,62.0,18.700000000000045,3.127090301003352,-0.33500837520938026,81456.6435483871,597.5993255236067
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,ICFCD83,12% ICFC Finance Limited Debenture 2083,1234.1,1234.1,1049.0,,1049.0,1234.1,-185.0999999999999,,42.0,44577.2,9.0,185.0999999999999,14.998784539340404,-14.998784539340404,4953.022222222222,1061.3619047619047
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,ICFCD88,9% ICFC Finance Limited Debenture 2088,1115.0,1130.0,1115.0,,1130.0,1134.9,-4.900000000000091,,75.0,84125.0,3.0,15.0,1.345291479820628,-0.43175610185920266,28041.666666666668,1121.6666666666667
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,ICFCD89,8% ICFC Finance Limited Debenture 2089,1077.1,1077.4,1077.1,,1077.4,1064.2,13.200000000000045,,50.0,53862.5,2.0,0.3000000000001819,0.027852567078282604,1.240368351813573,26931.25,1077.25
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,IGI,IGI Prudential insurance Limited,428.0,431.5,427.0,,427.1,427.2,-0.0999999999999659,,2967.0,1272012.2,28.0,4.5,1.0514018691588785,-0.02340823970036655,45429.00714285714,428.7199865183687
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,IHL,Ingwa Hydropower Limited,337.0,343.0,337.0,,341.0,340.4,0.6000000000000227,,1410.0,480277.0,22.0,6.0,1.7804154302670623,0.1762632197414873,21830.772727272728,340.62198581560284
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,885.0,885.0,861.0,,875.0,878.0,-3.0,,88.0,76272.4,10.0,24.0,2.711864406779661,-0.3416856492027335,7627.24,866.7318181818181
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,ILI,IME Life Insurance Company Limited,407.0,414.0,407.0,,413.0,410.0,3.0,,3607.0,1482472.9,178.0,7.0,1.71990171990172,0.7317073170731708,8328.499438202247,410.9988633213196
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,JBBL,Jyoti Bikas Bank Limited,338.0,339.0,333.3,,336.0,337.2,-1.1999999999999886,,33905.0,11392511.8,111.0,5.699999999999989,1.6863905325443753,-0.3558718861209931,102635.24144144145,336.01273558472207
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,JBLB,Jeevan Bikas Laghubitta  Bittya Sanstha Ltd,1250.0,1270.0,1248.0,,1270.0,1255.2,14.799999999999955,,1870.0,2343828.7,72.0,22.0,1.76,1.1790949649458216,32553.176388888893,1253.3843315508022
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,JFL,Janaki Finance Company Limited,385.0,388.0,379.0,,388.0,386.9,1.1000000000000227,,4307.0,1640646.2,35.0,9.0,2.3376623376623376,0.2843111915223631,46875.60571428571,380.92551660088225
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,JHAPA,Jhapa Energy Limited,1040.4,1100.0,1040.4,,1087.9,1095.1,-7.199999999999818,,3313.0,3580643.0,60.0,59.59999999999991,5.728565936178383,-0.6574742032690913,59677.38333333333,1080.7856927256264
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,JOSHI,Joshi Hydropower Development Company Ltd,284.4,285.0,274.8,,275.0,283.0,-8.0,,39611.0,11044300.6,182.0,10.199999999999989,3.5864978902953553,-2.8268551236749118,60682.97032967033,278.8190300674055
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,977.9,977.9,967.1,,967.1,980.0,-12.899999999999977,,58.0,56410.0,4.0,10.799999999999955,1.1044074036199976,-1.3163265306122427,14102.5,972.5862068965517
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,KAHL,Kalanga Hydro Limited,539.0,550.0,531.0,,532.0,542.0,-10.0,,46191.0,24886647.0,1219.0,19.0,3.525046382189239,-1.8450184501845017,20415.62510254307,538.7769695395207
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,KBL,Kumari Bank Limited,226.8,226.8,216.1,,219.0,216.0,3.0,,394307.0,86419023.2,783.0,10.700000000000017,4.717813051146392,1.3888888888888888,110369.12286079183,219.1668501954061
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,KBLD89,11% KBL Debenture 2089,1274.0,1295.0,1274.0,,1295.0,1313.2,-18.200000000000045,,1105.0,1409785.0,3.0,21.0,1.6483516483516485,-1.3859275053304938,469928.3333333333,1275.8235294117646
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,KBSH,Kutheli Bukhari Small Hydropower Limited,950.0,1039.0,950.0,,961.0,980.0,-19.0,,13364.0,12901225.0,138.0,89.0,9.368421052631579,-1.9387755102040816,93487.13768115942,965.3715205028435
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,KDBY,Kumari Dhanabriddhi Yojana,10.83,11.1,10.83,,10.98,10.88,0.09999999999999964,,139886.0,1538488.5,34.0,0.2699999999999996,2.4930747922437635,0.9191176470588203,45249.66176470588,10.99815921536108
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,KDL,Kalinchowk Darshan Limited,770.0,779.8,769.0,,779.8,768.0,11.799999999999955,,572.0,442718.2,24.0,10.799999999999955,1.4025974025973966,1.5364583333333273,18446.591666666667,773.9828671328671
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,KEF,Kumari Equity Fund,10.59,10.85,10.52,,10.83,10.74,0.08999999999999986,,366136.0,3941048.38,31.0,0.33000000000000007,3.1161473087818705,0.837988826815641,127130.5929032258,10.763892051041143
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,KHPL,Kalinchock Hydropower Limited,823.7,823.7,800.1,,800.1,805.3,-5.199999999999932,,6691.0,5391885.7,161.0,23.600000000000023,2.8651207964064613,-0.6457220911461483,33489.97329192547,805.8415334030788
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,KKHC,Khanikhola Hydropower Co. Ltd.,316.0,327.0,315.1,,323.5,317.5,6.0,,337570.0,108859706.3,825.0,11.899999999999977,3.7658227848101196,1.889763779527559,131951.15915151514,322.48039310365255
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,800.0,808.0,750.0,,796.3,800.0,-3.7000000000000455,,6542.0,5024484.1,60.0,58.0,7.249999999999999,-0.4625000000000057,83741.40166666666,768.0348670131458
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,KPCL,Kalika power Company Ltd,461.0,474.8,461.0,,467.0,466.6,0.39999999999997726,,5327.0,2475266.5,48.0,13.800000000000011,2.9934924078091134,0.08572653236176109,51568.052083333336,464.66425755584754
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,KSBBL,Kamana Sewa Bikas Bank Limited,468.0,475.0,466.6,,474.9,470.8,4.099999999999966,,26203.0,12366546.9,123.0,8.399999999999977,1.7948717948717898,0.8708581138487609,100541.03170731707,471.95156661450983
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,KSY,Kumari Sabal Yojana,9.6,9.6,9.35,,9.36,9.33,0.02999999999999936,,2130.0,20235.5,9.0,0.25,2.604166666666667,0.32154340836012174,2248.3888888888887,9.500234741784038
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,LBBL,Lumbini Bikas Bank Ltd.,485.0,486.0,484.0,,485.0,484.0,1.0,,17555.0,8507509.2,62.0,2.0,0.4123711340206186,0.2066115702479339,137217.89032258064,484.6202905155226
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,LBLD86,10% Laxmi Bank Debenture 2086,1210.0,1210.0,1210.0,,1210.0,1210.0,0.0,,3.0,3487.0,2.0,0.0,0.0,0.0,1743.5,1162.3333333333333
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,LEC,Liberty Energy Company Limited,218.0,222.0,217.5,,217.8,219.0,-1.1999999999999886,,35487.0,7760778.0,137.0,4.5,2.064220183486239,-0.5479452054794468,56648.01459854015,218.6935497506129
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,LICN,Life Insurance Corporation (Nepal) Limited,779.9,780.0,769.0,,772.0,770.0,2.0,,4221.0,3253148.9,41.0,11.0,1.4104372355430184,0.2597402597402597,79345.09512195122,770.705733238569
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,908.0,935.0,863.0,,885.0,884.0,1.0,,518.0,461767.9,22.0,72.0,7.929515418502203,0.11312217194570137,20989.45,891.4438223938224
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,LSH12,LS Horizon 12,9.1,9.2,8.9,,9.05,9.11,-0.05999999999999872,,12750.0,115171.0,30.0,0.29999999999999893,3.296703296703285,-0.6586169045005349,3839.0333333333333,9.033019607843137
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,LSL,Laxmi Sunrise Bank Limited,221.1,223.0,220.0,,220.9,221.0,-0.09999999999999432,,70498.0,15610286.9,123.0,3.0,1.3568521031207599,-0.04524886877827797,126912.90162601626,221.42879088768476
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,LUK,Laxmi Unnati Kosh,10.28,10.28,9.76,,10.15,10.59,-0.4399999999999995,,13300.0,132899.0,13.0,0.5199999999999996,5.05836575875486,-4.154863078375821,10223.0,9.992406015037593
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,LVF2,Laxmi Value Fund 2,9.43,9.43,9.31,,9.31,9.16,0.15000000000000036,,8933.0,84214.19,2.0,0.11999999999999922,1.2725344644750713,1.6375545851528424,42107.095,9.427313332587037
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,MABEL,Mabilung Energy Limited,592.1,600.0,590.1,,590.1,597.0,-6.899999999999977,,3649.0,2166690.6,75.0,9.899999999999977,1.672014862354328,-1.155778894472358,28889.208000000002,593.7765415182242
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,MAKAR,Makar Jitumaya Suri Hydropower Limited,420.1,420.1,414.0,,415.0,419.5,-4.5,,18753.0,7828108.6,108.0,6.100000000000023,1.4520352297072179,-1.0727056019070322,72482.48703703703,417.4323361595478
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,MANDU,Mandu Hydropower Limited,796.0,802.0,796.0,,802.0,802.0,0.0,,1452.0,1162012.1,38.0,6.0,0.7537688442211055,0.0,30579.265789473688,800.2838154269973
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,815.0,815.0,801.1,,801.1,808.0,-6.899999999999977,,349.0,280625.6,14.0,13.899999999999977,1.7055214723926353,-0.853960396039601,20044.68571428571,804.0848137535816
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,261.0,269.0,261.0,,265.5,266.6,-1.1000000000000227,,11114.0,2956446.0,158.0,8.0,3.065134099616858,-0.41260315078770543,18711.683544303796,266.01097714594204
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,MBL,Machhapuchhre Bank Limited,254.0,255.0,252.0,,254.0,253.0,1.0,,33624.0,8536344.2,96.0,3.0,1.1811023622047243,0.3952569169960474,88920.25208333333,253.8765227218653
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,MBLEF,MBL Equity Fund,10.13,10.34,10.13,,10.34,10.32,0.019999999999999574,,137100.0,1412626.0,10.0,0.20999999999999908,2.0730503455083813,0.19379844961239895,141262.6,10.3036177972283
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,MCHL,Menchhiyam Hydropower Limited,280.0,281.0,275.0,,280.0,282.0,-2.0,,2155.0,602489.0,22.0,6.0,2.142857142857143,-0.7092198581560284,27385.863636363636,279.57726218097446
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,MDB,Miteri Development Bank Limited,571.0,579.8,570.0,,579.8,576.0,3.7999999999999545,,2881.0,1645198.0,34.0,9.799999999999955,1.7162872154115507,0.6597222222222143,48388.17647058824,571.0510239500173
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,MEHL,Manakamana Engineering Hydropower Limited,283.0,290.0,282.0,,287.0,282.8,4.199999999999989,,3555.0,1015722.0,84.0,8.0,2.8268551236749118,1.4851485148514811,12091.92857142857,285.71645569620256
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,MEL,Modi Energy Limited,208.6,212.0,203.7,,208.1,208.5,-0.4000000000000057,,37000.0,7654977.4,229.0,8.300000000000011,3.9789069990412327,-0.19184652278177733,33427.848908296946,206.8912810810811
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,MEN,Mountain Energy Nepal Limited,641.0,641.0,610.9,,614.0,610.8,3.2000000000000455,,67448.0,41318860.3,340.0,30.100000000000023,4.695787831513265,0.5239030779305903,121526.05970588235,612.6031950539675
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,MEPDL,Mount Everest Power Development Limited,300.0,345.0,300.0,,345.0,0.0,345.0,,150.0,49524.0,15.0,45.0,15.0,,3301.6,330.16
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,MERO,Mero Microfinance Bittiya Sanstha Ltd.,663.0,666.0,660.0,,663.1,663.0,0.10000000000002274,,1814.0,1203400.0,30.0,6.0,0.904977375565611,0.015082956259430277,40113.333333333336,663.3958103638369
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,MFIL,Manjushree Finance Ltd.,761.0,783.0,752.0,,783.0,761.0,22.0,,27482.0,21038400.2,203.0,31.0,4.07358738501971,2.890932982917214,103637.439408867,765.5338112218907
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,MHCL,Molung Hydropower Company Limited,314.0,314.0,304.7,,312.0,310.0,2.0,,1765.0,543722.0,45.0,9.300000000000011,2.9617834394904494,0.6451612903225806,12082.711111111112,308.057790368272
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,MHL,Mandakini Hydropower Limited,466.0,468.0,463.5,,464.0,466.1,-2.1000000000000227,,2741.0,1272119.5,37.0,4.5,0.9656652360515022,-0.45054709289852446,34381.60810810811,464.10780736957315
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,MHNL,Mountain Hydro Nepal Limited,254.1,254.1,234.8,,240.0,242.0,-2.0,,4858.0,1171602.3,40.0,19.299999999999983,7.595434868162135,-0.8264462809917356,29290.057500000003,241.1696788801976
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,MKCL,Muktinath Krishi Company Limited,1060.0,1060.0,1041.0,,1050.0,1064.0,-14.0,,4366.0,4592620.2,59.0,19.0,1.7924528301886793,-1.3157894736842104,77841.02033898306,1051.9056802565278
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,MKHC,Maya Khola Hydropower Company Limited,275.0,275.0,266.0,,267.0,272.8,-5.800000000000011,,25356.0,6805487.9,161.0,9.0,3.272727272727273,-2.126099706744872,42270.11118012422,268.39753510017357
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,MKHL,Mai Khola Hydropower Limited,495.0,500.0,488.0,,500.0,493.1,6.899999999999977,,3148.0,1554623.3,48.0,12.0,2.4242424242424243,1.3993104846886995,32387.985416666666,493.8447585768742
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,MKJC,Mailung Khola Jal Vidhyut Company Limited,455.0,455.0,443.3,,448.0,446.1,1.8999999999999773,,5717.0,2547760.0,40.0,11.699999999999989,2.571428571428569,0.42591347231561916,63694.0,445.6463179989505
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1085.0,1085.0,1052.2,,1067.0,1099.5,-32.5,,4754.0,5084015.5,71.0,32.799999999999955,3.0230414746543737,-2.9558890404729423,71605.85211267606,1069.4184896928903
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,MLBL,Mahalaxmi Bikas Bank Ltd.,330.7,358.0,330.7,,346.5,348.0,-1.5,,9353.0,3257202.0,69.0,27.30000000000001,8.255216208043548,-0.43103448275862066,47205.82608695652,348.2521116219395
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1115.0,1144.0,1115.0,,1144.0,1145.0,-1.0,,115.0,128515.0,3.0,29.0,2.600896860986547,-0.08733624454148471,42838.333333333336,1117.5217391304348
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1370.0,1370.0,1291.0,,1299.0,1370.0,-71.0,,7755.0,10119544.3,223.0,79.0,5.766423357664233,-5.182481751824818,45379.12242152467,1304.9057769181175
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,MMF1,Mega Mutual Fund -1,8.72,9.16,8.72,,9.01,8.9,0.10999999999999943,,8950.0,79364.0,19.0,0.4399999999999995,5.045871559633022,1.235955056179769,4177.0526315789475,8.867486033519553
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,450.0,450.0,440.1,,449.9,443.0,6.899999999999977,,1475.0,657135.0,29.0,9.899999999999977,2.199999999999995,1.5575620767494307,22659.827586206895,445.51525423728816
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,MNBBL,Muktinath Bikas Bank Ltd.,368.8,368.8,362.0,,365.0,366.8,-1.8000000000000114,,39825.0,14549837.2,192.0,6.800000000000011,1.843817787418658,-0.4907306434024022,75780.40208333333,365.3443113622096
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,MND84/85,Muktinath Debenture 2084/85,1052.2,1052.2,1052.2,,1052.2,1042.8,9.400000000000091,,100.0,105220.0,1.0,0.0,0.0,0.9014192558496444,105220.0,1052.2
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,MNMF1,Muktinath Mutual Fund 1,9.54,9.54,9.54,,9.54,9.51,0.02999999999999936,,800.0,7632.0,5.0,0.0,0.0,0.3154574132492046,1526.4,9.54
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,MPFL,Multipurpose Finance Company  Limited,618.0,628.0,615.0,,624.0,623.6,0.39999999999997726,,15931.0,9913060.6,73.0,13.0,2.103559870550162,0.06414368184733439,135795.3506849315,622.2497395016006
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,MSHL,Mid Solu Hydropower Limited,600.0,605.0,590.1,,601.0,604.0,-3.0,,288.0,173222.2,8.0,14.899999999999977,2.4833333333333294,-0.49668874172185434,21652.775,601.4659722222223
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1246.1,1279.0,1246.1,,1252.4,1275.0,-22.59999999999991,,313.0,394053.0,21.0,32.90000000000009,2.640237541128328,-1.772549019607836,18764.428571428572,1258.9552715654952
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,NABBC,Narayani Development Bank Limited,832.0,835.0,810.0,,813.1,817.0,-3.8999999999999773,,11627.0,9557206.3,66.0,25.0,3.0048076923076925,-0.477356181150548,144806.15606060607,821.9838565408103
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,NABIL,Nabil Bank Limited,551.0,555.0,549.0,,550.0,551.0,-1.0,,27049.0,14895725.4,340.0,6.0,1.0889292196007259,-0.18148820326678766,43810.95705882353,550.694125475988
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,NABILD2089,7% Nabil Debenture 2089,1050.0,1068.8,1050.0,,1068.1,1055.7,12.399999999999864,,531.0,566535.5,12.0,18.799999999999955,1.7904761904761861,1.1745761106374788,47211.291666666664,1066.921845574388
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,701.3,720.0,701.3,,720.0,718.0,2.0,,209.0,148973.7,13.0,18.700000000000045,2.666476543561963,0.2785515320334262,11459.515384615386,712.7928229665073
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,NBF2,NABIL BALANCED FUND-2,9.85,9.85,9.84,,9.84,9.83,0.009999999999999787,,220.0,2165.8,2.0,0.009999999999999787,0.10152284263959174,0.10172939979653903,1082.9,9.844545454545456
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,NBF3,Nabil Balanced Fund-3,9.57,9.73,9.57,,9.59,9.6,-0.009999999999999787,,3700.0,35532.0,10.0,0.16000000000000014,1.6718913270637423,-0.10416666666666445,3553.2,9.603243243243243
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,NBL,Nepal Bank Limited,264.0,269.8,264.0,,267.0,265.9,1.1000000000000227,,40763.0,10902360.0,120.0,5.800000000000011,2.1969696969697012,0.4136893569010992,90853.0,267.457252900915
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,NBLD87,8.5% Nepal Bank Debenture 2087,1080.0,1080.0,1080.0,,1080.0,1080.0,0.0,,5.0,5370.0,1.0,0.0,0.0,0.0,5370.0,1074.0
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,NCCD86,9.5% NCC Debenture 2086,1185.0,1185.0,1185.0,,1185.0,1185.0,0.0,,3.0,3416.0,2.0,0.0,0.0,0.0,1708.0,1138.6666666666667
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1430.0,1450.0,1430.0,,1450.0,1448.0,2.0,,917.0,1313225.2,29.0,20.0,1.3986013986013985,0.13812154696132595,45283.627586206894,1432.0885496183205
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,NFS,Nepal Finance Ltd.,565.0,576.9,555.0,,565.0,560.2,4.7999999999999545,,17373.0,9808872.4,119.0,21.899999999999977,3.8761061946902613,0.8568368439842832,82427.49915966387,564.6044091406205
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,NGPL,Ngadi Group Power Ltd.,441.0,441.0,415.0,,417.0,421.0,-4.0,,255246.0,106678326.3,550.0,26.0,5.895691609977324,-0.9501187648456058,193960.59327272727,417.9431853976164
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,NHDL,Nepal Hydro Developers Ltd.,631.0,642.0,631.0,,642.0,640.0,2.0,,1749.0,1118390.8,24.0,11.0,1.7432646592709984,0.3125,46599.61666666667,639.4458547741567
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,NHPC,National Hydro Power Company Limited,260.3,276.9,260.3,,271.9,273.7,-1.8000000000000114,,123701.0,33621211.8,388.0,16.599999999999966,6.377257011140977,-0.657654366094268,86652.60773195875,271.79417951350433
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1030.3,1030.3,1030.3,,1030.3,1035.0,-4.7000000000000455,,25.0,25757.5,1.0,0.0,0.0,-0.4541062801932411,25757.5,1030.3
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,NIBLGF,NIBL Growth Fund,8.9,9.15,8.9,,8.9,8.88,0.019999999999999574,,200355.0,1784010.5,10.0,0.25,2.8089887640449436,0.2252252252252204,178401.05,8.904247460757157
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,NIBLSTF,NIBL Stable Fund,8.5,8.75,8.5,,8.55,8.59,-0.03999999999999915,,8722.0,76004.5,9.0,0.25,2.941176470588235,-0.46565774155994355,8444.944444444445,8.714113735381794
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,NIBSF2,NIBL Samriddhi Fund -2,8.87,8.87,8.82,,8.83,8.87,-0.03999999999999915,,800.0,7064.0,5.0,0.049999999999998934,0.5636978579481278,-0.45095828635850227,1412.8,8.83
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,NICA,NIC Asia Bank Ltd.,330.0,334.0,325.0,,325.1,326.0,-0.8999999999999773,,31814.0,10385643.1,198.0,9.0,2.727272727272727,-0.27607361963189486,52452.74292929293,326.4488307034639
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,NICBF,NIC Asia Balanced Fund,9.5,9.5,9.2,,9.2,9.3,-0.10000000000000142,,600.0,5670.0,2.0,0.3000000000000007,3.157894736842113,-1.0752688172043163,2835.0,9.45
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,NICFC,NIC Asia Flexi CAP Fund,9.2,9.47,9.2,,9.3,9.2,0.10000000000000142,,4529.0,42209.85,18.0,0.27000000000000135,2.934782608695667,1.086956521739146,2344.991666666667,9.319905056303819
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,NICGF2,NIC ASIA Growth Fund-2,9.01,9.28,9.01,,9.08,9.01,0.07000000000000028,,1590.0,14452.2,10.0,0.2699999999999996,2.996670366259707,0.7769145394006691,1445.22,9.08943396226415
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,NICL,Nepal Insurance Co. Ltd.,500.0,501.0,498.0,,500.0,500.2,-0.19999999999998863,,2876.0,1437607.7,31.0,3.0,0.6,-0.03998400639743875,46374.44193548387,499.86359527121
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,540.0,554.9,540.0,,548.5,545.2,3.2999999999999545,,5770.0,3170351.4,90.0,14.899999999999977,2.759259259259255,0.6052824651503952,35226.12666666666,549.4543154246101
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,NICSF,NIC Asia Select Fund 30,8.8,9.0,8.8,,8.83,8.66,0.16999999999999993,,33117.0,292477.94,12.0,0.1999999999999993,2.2727272727272645,1.9630484988452646,24373.161666666667,8.831655645136939
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,NIFRA,Nepal Infrastructure Bank Limited,244.0,255.4,242.2,,252.4,244.0,8.400000000000006,,83476.0,20642267.2,421.0,13.200000000000017,5.409836065573778,3.4426229508196746,49031.5135391924,247.28385643777852
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,NIFRAGED,Nifra Green Energy Debenture 6% - 2088/89,1020.0,1020.0,1020.0,,1020.0,1030.0,-10.0,,25.0,25500.0,1.0,0.0,0.0,-0.9708737864077669,25500.0,1020.0
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,NIL,Neco Insurance Limited,606.0,615.0,603.1,,606.2,606.0,0.20000000000004547,,6410.0,3882355.4,55.0,11.899999999999977,1.9636963696369598,0.03300330033004051,70588.28,605.6716692667707
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,NIMB,Nepal Investment Mega Bank Limited,201.0,201.0,192.0,,193.1,193.3,-0.20000000000001705,,47338.0,9156888.2,241.0,9.0,4.477611940298507,-0.1034661148473963,37995.3867219917,193.43631332122183
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,NIMBD90,10% NIMB Debenture 2090,1217.0,1217.0,1217.0,,1217.0,1253.3,-36.299999999999955,,3000.0,3651000.0,1.0,0.0,0.0,-2.8963536264262313,3651000.0,1217.0
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,143.1,143.1,140.0,,141.0,144.0,-3.0,,16572.0,2327951.6,19.0,3.0999999999999943,2.1663172606568795,-2.083333333333333,122523.76842105263,140.47499396572533
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,NLG,NLG Insurance Company Ltd.,559.0,569.0,555.0,,560.0,566.0,-6.0,,11729.0,6550719.4,64.0,14.0,2.5044722719141324,-1.0600706713780919,102354.990625,558.5062153636286
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,NLIC,Nepal Life Insurance Co. Ltd.,742.0,742.0,736.0,,738.8,738.0,0.7999999999999545,,14922.0,11001849.5,195.0,6.0,0.8086253369272237,0.10840108401083395,56419.74102564102,737.2905441629808
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,NLICL,National Life Insurance Co. Ltd.,569.5,569.9,564.0,,565.0,567.0,-2.0,,7501.0,4243411.2,51.0,5.899999999999977,1.0359964881474937,-0.3527336860670194,83204.1411764706,565.7127316357819
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,NMB,NMB Bank Limited,251.0,251.0,241.3,,242.9,243.3,-0.4000000000000057,,34208.0,8290214.4,130.0,9.699999999999989,3.864541832669318,-0.16440608302507426,63770.880000000005,242.34724041159964
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,NMBHF2,NMB Hybrid Fund L- II,9.5,9.57,9.5,,9.55,9.57,-0.019999999999999574,,1200.0,11464.0,7.0,0.07000000000000028,0.736842105263161,-0.20898641588296316,1637.7142857142858,9.553333333333333
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,NMBMF,NMB  Microfinance Bittiya Sanstha Ltd.,600.0,610.0,599.0,,599.0,601.2,-2.2000000000000455,,1699.0,1024588.0,18.0,11.0,1.8333333333333333,-0.3659347970725292,56921.555555555555,603.0535609181871
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,NMFBS,National Laghubitta Bittiya Sanstha Limited,1101.0,1125.0,1101.0,,1115.0,1104.0,11.0,,3265.0,3629734.5,34.0,24.0,2.17983651226158,0.9963768115942028,106756.89705882352,1111.7104134762635
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,NMIC,Nepal Micro Insurance Company Limited,915.0,915.0,895.6,,901.0,906.0,-5.0,,1137.0,1022442.6,55.0,19.399999999999977,2.12021857923497,-0.5518763796909493,18589.865454545456,899.2459102902375
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,519.0,520.0,513.6,,514.0,519.0,-5.0,,2671.0,1381363.5,27.0,6.399999999999977,1.2331406551059687,-0.9633911368015413,51161.61111111111,517.1709097716212
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,NRIC,Nepal Reinsurance Company Limited,927.0,940.0,918.0,,922.0,927.0,-5.0,,10977.0,10140739.4,163.0,22.0,2.373247033441208,-0.5393743257820928,62213.12515337423,923.8170174000182
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,NRM,Nepal Republic Media Limited,304.0,306.0,301.7,,303.3,304.0,-0.6999999999999886,,4792.0,1454643.6,61.0,4.300000000000011,1.41447368421053,-0.2302631578947331,23846.616393442626,303.5566777963272
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,NRN,NRN Infrastructure and Development Limited,1350.0,1435.0,1350.0,,1430.0,1377.0,53.0,,224771.0,316012288.0,921.0,85.0,6.296296296296296,3.848946986201888,343118.6623235613,1405.9299820706408
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,NSIF2,NMB Sulav Investment Fund - 2,10.7,10.87,10.7,,10.87,10.7,0.16999999999999993,,12306.0,133749.22,3.0,0.16999999999999993,1.5887850467289713,1.5887850467289713,44583.073333333334,10.868618560052008
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,NSY,Nepal Life Samriddhi Lagani Yojana,9.0,9.46,9.0,,9.4,9.2,0.20000000000000107,,25500.0,234405.49,25.0,0.46000000000000085,5.1111111111111205,2.1739130434782727,9376.2196,9.192372156862744
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,NTC,Nepal Doorsanchar Company Limited,861.0,868.7,861.0,,862.1,861.1,1.0,,5408.0,4680350.3,88.0,7.7000000000000455,0.8943089430894361,0.11613053071652538,53185.79886363636,865.4493897928994
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,603.0,605.0,599.0,,600.1,601.4,-1.2999999999999545,,4091.0,2458139.2,34.0,6.0,0.9950248756218906,-0.21616228799467152,72298.21176470589,600.8651185529211
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,NWCL,Nepal Warehousing Company Limited ,684.0,690.0,683.0,,690.0,687.0,3.0,,1087.0,744728.0,28.0,7.0,1.023391812865497,0.43668122270742354,26597.428571428572,685.1223551057958
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,NYADI,Nyadi Hydropower Limited,365.0,369.0,362.0,,368.9,369.9,-1.0,,7375.0,2689337.5,52.0,7.0,1.9178082191780823,-0.2703433360367667,51718.028846153844,364.65593220338985
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,OHL,Oriental Hotels Limited,656.0,688.0,656.0,,670.0,656.1,13.899999999999977,,2724.0,1835118.8,37.0,32.0,4.878048780487805,2.1185794848346253,49597.80540540541,673.685315712188
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,OMPL,Om Megashree Pharmaceuticals Limited,895.1,905.0,891.0,,900.0,895.1,4.899999999999977,,3540.0,3175716.9,62.0,14.0,1.564071053513574,0.5474248687297483,51221.24032258064,897.0951694915254
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,PBD88,10% Prime Debenture 2088,1172.0,1172.0,1170.0,,1170.0,1150.0,20.0,,25.0,29280.0,2.0,2.0,0.17064846416382254,1.7391304347826086,14640.0,1171.2
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,PBLD86,10.25% Prabhu Bank  Debenture 2086,1383.2,1383.2,1383.2,,1383.2,1383.2,0.0,,4.0,5249.0,3.0,0.0,0.0,0.0,1749.6666666666667,1312.25
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,PCBL,Prime Commercial Bank Ltd.,240.0,242.5,238.5,,240.0,240.0,0.0,,28515.0,6840100.4,76.0,4.0,1.6666666666666667,0.0,90001.32105263158,239.8772716114326
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,PCIL,Palpa Cement Industries Limited,620.0,630.0,615.0,,623.0,623.0,0.0,,26696.0,16523552.0,685.0,15.0,2.4193548387096775,0.0,24121.973722627736,618.9523524123464
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,PHCL,Peoples Hydropower Company Limited,300.0,302.9,296.0,,297.6,300.0,-2.3999999999999773,,25842.0,7728416.3,146.0,6.899999999999977,2.2999999999999923,-0.7999999999999924,52934.35821917808,299.0641707298197
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,PMHPL,Panchakanya Mai Hydropower Ltd,314.0,315.0,311.1,,315.0,318.5,-3.5,,2826.0,883719.0,23.0,3.8999999999999773,1.2420382165605024,-1.098901098901099,38422.565217391304,312.71019108280257
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,PMLI,Prabhu Mahalaxmi Life Insurance Limited,436.0,439.9,421.0,,432.9,436.0,-3.1000000000000227,,23192.0,9879643.8,184.0,18.899999999999977,4.334862385321095,-0.7110091743119319,53693.71630434783,425.9936098654709
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,PPCL,Panchthar Power Compant Limited,321.0,339.0,321.0,,335.5,337.8,-2.3000000000000114,,6280.0,2094570.5,39.0,18.0,5.607476635514018,-0.6808762581409151,53706.9358974359,333.53033439490446
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,PPL,People's Power Limited,310.0,328.7,310.0,,324.0,326.0,-2.0,,11444.0,3678288.3,89.0,18.69999999999999,6.0322580645161255,-0.6134969325153374,41329.08202247191,321.41631422579513
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,PRIN,Prabhu Insurance Ltd.,669.5,670.0,663.7,,666.9,669.3,-2.3999999999999773,,4500.0,3002606.3,30.0,6.2999999999999545,0.9410007468259828,-0.35858359480053453,100086.87666666666,667.2458444444444
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,PROFL,Progressive Finance Limited,416.0,424.0,413.0,,417.2,416.0,1.1999999999999886,,2175.0,908269.0,29.0,11.0,2.644230769230769,0.28846153846153577,31319.620689655174,417.59494252873566
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,PRSF,Prabhu Smart Fund,12.78,12.79,12.78,,12.79,12.83,-0.040000000000000924,,1100.0,14068.0,2.0,0.009999999999999787,0.07824726134585122,-0.3117692907248708,7034.0,12.789090909090909
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,PRVU,Prabhu  Bank Limited,190.0,190.9,188.9,,189.4,190.0,-0.5999999999999943,,58663.0,11117582.4,270.0,2.0,1.0526315789473684,-0.3157894736842075,41176.23111111111,189.5160902101836
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,PRVUPO,Prabhu  Bank Limited Promoter Share,104.0,104.0,104.0,,104.0,104.0,0.0,,13000.0,1352000.0,1.0,0.0,0.0,0.0,1352000.0,104.0
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,PSF,Prabhu Select Fund,11.86,12.0,11.86,,12.0,11.84,0.16000000000000014,,5400.0,64344.0,8.0,0.14000000000000057,1.1804384485666153,1.3513513513513526,8043.0,11.915555555555555
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,PURE,Pure Energy Limited,816.0,830.0,806.0,,829.0,826.0,3.0,,11760.0,9736917.6,50.0,24.0,2.941176470588235,0.36319612590799033,194738.35199999998,827.9691836734694
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,RADHI,Radhi Bidyut Company Ltd,700.0,730.0,700.0,,729.8,716.8,13.0,,142030.0,101557911.3,367.0,30.0,4.285714285714286,1.8136160714285716,276724.55395095365,715.0454925015841
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,RAWA,Rawa Energy Development Limited,429.0,429.0,419.0,,423.8,423.8,0.0,,9538.0,4023439.9,69.0,10.0,2.331002331002331,0.0,58310.7231884058,421.8326588383309
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,RBBF40,RBB Focus 40,9.2,10.35,9.1,,9.1,9.01,0.08999999999999986,,32410.0,300087.0,16.0,1.25,13.586956521739133,0.998890122086569,18755.4375,9.259086701635297
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,RBCL,Rastriya Beema Company Limited,14110.0,14110.0,14025.0,,14025.0,14108.1,-83.10000000000036,,100.0,1406370.0,7.0,85.0,0.6024096385542169,-0.5890233270249031,200910.0,14063.7
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,RFPL,River Falls Power Limited,342.5,342.5,333.7,,336.5,336.5,0.0,,9817.0,3288493.3,79.0,8.800000000000011,2.569343065693434,0.0,41626.49746835443,334.97945400835283
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,RHGCL,Rapti Hydro And General Construction Limited,260.0,260.0,255.0,,257.0,258.0,-1.0,,13470.0,3450098.4,91.0,5.0,1.9230769230769231,-0.3875968992248062,37913.16923076923,256.1320267260579
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,253.3,257.0,253.3,,253.6,256.4,-2.799999999999983,,11184.0,2847240.0,82.0,3.6999999999999886,1.4607185155941524,-1.0920436817472634,34722.439024390245,254.58154506437768
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,RIDI,Ridi Power Company Limited,377.0,380.0,370.1,,375.0,377.0,-2.0,,275981.0,103303829.0,572.0,9.899999999999977,2.625994694960206,-0.5305039787798408,180601.09965034964,374.3150035690863
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,RLEL,Ridge Line Energy Limited,865.0,906.0,826.0,,870.0,863.0,7.0,,17808.0,15213075.6,198.0,80.0,9.248554913294797,0.8111239860950173,76833.71515151515,854.2832210242588
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,RLFL,Reliance Finance Ltd.,452.9,455.0,443.0,,448.9,446.0,2.8999999999999773,,27609.0,12361525.2,110.0,12.0,2.6495915213071317,0.6502242152466317,112377.50181818182,447.7353471694013
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,RMF1,RBB Mutual Fund 1,10.02,10.02,9.6,,9.84,9.82,0.019999999999999574,,55300.0,541771.7,13.0,0.41999999999999993,4.191616766467066,0.2036659877800364,41674.74615384615,9.796956600361662
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,RMF2,RBB Mutual Fund 2,9.81,9.81,9.81,,9.81,9.82,-0.009999999999999787,,100.0,981.0,1.0,0.0,0.0,-0.1018329938900182,981.0,9.81
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,RNLI,Reliable Nepal Life Insurance Limited,421.1,425.9,421.1,,421.5,422.9,-1.3999999999999773,,18238.0,7694429.3,269.0,4.7999999999999545,1.139871764426491,-0.33104752896665346,28603.826394052045,421.88997148810176
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,637.1,639.5,637.1,,638.4,649.0,-10.600000000000023,,492.0,314050.8,21.0,2.3999999999999773,0.3767069533825109,-1.6332819722650265,14954.8,638.3146341463414
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,RSML,Reliance Spinning Mills Limited,2600.0,2630.0,2551.0,,2551.0,2626.0,-75.0,,23779.0,61506154.4,531.0,79.0,3.0384615384615383,-2.856054836252856,115830.79924670432,2586.574473274738
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,RSY,Reliable Samriddhi Yojana,10.11,10.49,10.11,,10.4,10.27,0.13000000000000078,,11300.0,116933.0,17.0,0.3800000000000008,3.7586547972304727,1.2658227848101342,6878.411764705882,10.348053097345133
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,RSY2,Reliable Samriddhi Yojana -2,9.01,9.15,8.75,,9.08,9.01,0.07000000000000028,,9600.0,86919.5,63.0,0.40000000000000036,4.439511653718095,0.7769145394006691,1379.6746031746031,9.054114583333334
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,RURU,Ru Ru Jalbidhyut Pariyojana Limited,611.0,615.0,608.1,,608.1,607.0,1.1000000000000227,,1239.0,755428.6,25.0,6.899999999999977,1.1292962356792107,0.18121911037891641,30217.144,609.7083131557707
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SABBL,Salapa Bikas Bank Limited,930.0,1014.0,930.0,,955.0,957.2,-2.2000000000000455,,11943.0,11391169.5,232.0,84.0,9.032258064516128,-0.22983702465524922,49099.86853448276,953.7946495855313
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SADBL,Shangrila Development Bank Ltd.,413.0,413.0,404.3,,409.9,410.0,-0.10000000000002274,,25395.0,10342503.0,49.0,8.699999999999989,2.1065375302663414,-0.02439024390244457,211071.48979591837,407.2653278204371
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SAEF2,Sanima Equity Fund-2,9.0,9.34,8.9,,9.08,9.07,0.009999999999999787,,8590.0,77872.5,63.0,0.4399999999999995,4.888888888888884,0.11025358324145298,1236.0714285714287,9.065483119906869
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SAGAR,Sagar Distillery Limited,1700.0,1725.0,1650.0,,1680.0,1700.0,-20.0,,7720.0,12930788.5,134.0,75.0,4.411764705882353,-1.1764705882352942,96498.42164179105,1674.972603626943
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SAGF,Sanima Growth Fund,10.0,10.3,10.0,,10.2,10.0,0.1999999999999993,,8600.0,88161.0,8.0,0.3000000000000007,3.000000000000007,1.9999999999999927,11020.125,10.251279069767442
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SAHAS,Sahas Urja Limited,705.0,705.0,672.0,,672.0,674.4,-2.3999999999999773,,71513.0,48251429.8,338.0,33.0,4.680851063829787,-0.3558718861209931,142755.7094674556,674.722495210661
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SAIL,Shreenagar Agritech Industries Limited,1150.0,1150.0,1080.0,,1093.0,1100.0,-7.0,,15632.0,17076588.5,302.0,70.0,6.086956521739131,-0.6363636363636364,56544.99503311258,1092.412263306039
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SALICO,Sagarmatha Lumbini Insurance Co. Limited,600.0,601.5,587.3,,589.0,595.0,-6.0,,618.0,364276.0,13.0,14.200000000000045,2.3666666666666742,-1.0084033613445378,28021.23076923077,589.4433656957929
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SANIMA,Sanima Bank Limited,369.0,370.9,365.3,,366.0,369.0,-3.0,,143595.0,52806750.4,303.0,5.599999999999966,1.5176151761517522,-0.8130081300813009,174279.70429042904,367.74783523103173
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SANVI,Sanvi Energy Limited,570.0,606.0,570.0,,599.5,598.9,0.6000000000000227,,6572.0,3897179.5,103.0,36.0,6.315789473684211,0.10018367006178373,37836.69417475728,592.9974893487523
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SAPDBL,Saptakoshi Development Bank Ltd,800.0,805.0,790.0,,791.3,802.0,-10.700000000000045,,14082.0,11179099.5,165.0,15.0,1.875,-1.334164588528684,67752.11818181818,793.857371112058
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SARBTM,Sarbottam Cement Limited,780.0,803.4,780.0,,794.9,788.0,6.899999999999977,,2771.0,2207997.0,43.0,23.399999999999977,2.9999999999999973,0.8756345177664946,51348.767441860466,796.8231685312162
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SBCF,Sunrise Bluechip Fund,9.6,9.89,9.32,,9.36,9.6,-0.2400000000000002,,170993.0,1670648.1,32.0,0.5700000000000003,5.9375000000000036,-2.500000000000002,52207.753125,9.770271882474722
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SBI,Nepal SBI Bank Limited,401.0,404.9,397.0,,404.0,405.0,-1.0,,23854.0,9577120.3,71.0,7.899999999999977,1.9700748129675754,-0.24691358024691357,134889.01830985915,401.48907101534337
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SBL,Siddhartha Bank Limited,411.0,414.0,408.0,,410.0,410.0,0.0,,44639.0,18366216.6,114.0,6.0,1.4598540145985401,0.0,161107.16315789474,411.4388001523332
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SBLD2091,7.25% SBL Debenture 2091,1041.8,1041.8,1041.8,,1041.8,1055.0,-13.200000000000045,,25.0,26045.0,2.0,0.0,0.0,-1.251184834123227,13022.5,1041.8
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SBLD84,8.5% SBL Debenture 2084,1045.1,1045.1,1045.1,,1045.1,1050.0,-4.900000000000091,,25.0,26127.5,1.0,0.0,0.0,-0.4666666666666753,26127.5,1045.1
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SBLD89,10.75% SBL Debenture 2089,1228.1,1228.1,1228.1,,1228.1,1225.1,3.0,,20.0,24562.0,1.0,0.0,0.0,0.2448779691453759,24562.0,1228.1
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SCB,Standard Chartered Bank Limited,650.0,654.0,646.0,,650.0,649.3,0.7000000000000455,,4802.0,3126494.2,52.0,8.0,1.2307692307692308,0.10780840905591338,60124.88846153847,651.081674302374
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SEF,Siddhartha Equity Fund,10.2,10.2,9.95,,10.05,10.25,-0.1999999999999993,,16500.0,164930.0,4.0,0.25,2.450980392156863,-1.951219512195115,41232.5,9.995757575757576
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SEF2,Siddhartha Equity Fund 2,8.78,9.5,8.78,,9.21,9.05,0.16000000000000014,,21470.0,199287.5,88.0,0.7200000000000006,8.200455580865611,1.7679558011049739,2264.630681818182,9.28213786679087
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SFEF,Sunrise Focused Equity Fund,10.0,10.0,9.8,,9.8,9.8,0.0,,49410.0,484709.0,9.0,0.1999999999999993,1.9999999999999927,0.0,53856.555555555555,9.809937259664036
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SFMF,Sunrise First Mutual Fund,10.2,10.3,10.2,,10.3,10.3,0.0,,2519.0,25895.7,3.0,0.10000000000000142,0.9803921568627592,0.0,8631.9,10.2801508535133
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SGHC,Swet-Ganga Hydropower & Construction Limited ,310.0,314.0,306.2,,306.9,310.0,-3.1000000000000227,,56056.0,17287423.6,209.0,7.800000000000011,2.516129032258068,-1.0000000000000073,82714.94545454546,308.395597259883
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SGHL,Sanigad Hydro Limited,498.0,534.0,498.0,,519.0,523.4,-4.399999999999977,,55186.0,28586338.3,1887.0,36.0,7.228915662650602,-0.8406572411157772,15149.092898781135,517.9998242307831
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SGIC,Sanima GIC Insurance Limited,453.0,453.0,449.1,,452.8,453.0,-0.19999999999998863,,7484.0,3372345.5,96.0,3.8999999999999773,0.8609271523178758,-0.04415011037527343,35128.598958333336,450.60736237306253
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SHEL,Singati Hydro Energy Limited,303.3,309.0,303.3,,305.0,305.9,-0.8999999999999773,,26751.0,8148187.1,131.0,5.699999999999989,1.8793273986152288,-0.2942137953579527,62199.90152671756,304.5937385518298
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SHINE,Shine Resunga Development Bank Ltd.,410.0,410.0,405.0,,410.0,410.0,0.0,,15638.0,6395765.8,58.0,5.0,1.2195121951219512,0.0,110271.82413793103,408.988732574498
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SHIVM,SHIVAM CEMENTS LTD,640.0,640.0,630.0,,632.1,636.0,-3.8999999999999773,,61657.0,39036071.3,303.0,10.0,1.5625,-0.6132075471698077,128831.91848184817,633.1166177400781
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SHL,Soaltee Hotel Limited,502.0,508.0,502.0,,508.0,503.0,5.0,,23413.0,11822596.1,107.0,6.0,1.1952191235059761,0.9940357852882704,110491.5523364486,504.95861700764533
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1430.0,1456.0,1403.0,,1456.0,1474.0,-18.0,,431.0,607446.7,17.0,53.0,3.7062937062937062,-1.2211668928086838,35732.15882352941,1409.38909512761
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SHPC,Sanima Mai Hydropower Ltd.,498.0,503.9,493.2,,494.9,498.0,-3.1000000000000227,,10919.0,5403015.7,68.0,10.699999999999989,2.148594377510038,-0.6224899598393621,79456.11323529412,494.8269713343713
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SICL,Shikhar Insurance Co. Ltd.,612.4,618.4,612.2,,615.0,611.4,3.6000000000000227,,5969.0,3670728.6,49.0,6.199999999999932,1.0124101894186694,0.5888125613346455,74912.82857142857,614.9654213436087
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SIFC,Shree Investment Finance Co. Ltd.,504.0,507.9,503.0,,503.2,505.6,-2.400000000000034,,3182.0,1603418.3,24.0,4.899999999999977,0.9722222222222178,-0.47468354430380416,66809.09583333334,503.9026712759271
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SIGS3,Siddhartha Investment Growth Scheme 3,10.6,10.6,10.6,,10.6,10.85,-0.25,,1140.0,12084.0,9.0,0.0,0.0,-2.3041474654377883,1342.6666666666667,10.6
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SIKLES,Sikles Hydropower Limited,553.1,557.0,553.1,,555.9,555.3,0.6000000000000227,,3588.0,1991743.6,46.0,3.8999999999999773,0.7051166154402417,0.10804970286332123,43298.77391304348,555.11248606466
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SINDU,Sindhu Bikash Bank Ltd,704.9,704.9,676.1,,684.6,686.0,-1.3999999999999773,,8940.0,6100410.6,101.0,28.799999999999955,4.08568591289544,-0.2040816326530579,60400.10495049504,682.3725503355704
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SIPD,Shikhar power Development Limited,678.0,680.0,661.3,,675.0,680.0,-5.0,,7484.0,4998762.3,223.0,18.700000000000045,2.758112094395287,-0.7352941176470588,22415.974439461883,667.9265499732763
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,267.1,272.0,267.1,,271.0,270.0,1.0,,3396.0,913934.6,64.0,4.899999999999977,1.8345189067764796,0.3703703703703704,14280.228125,269.12090694935216
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SJLIC,SuryaJyoti Life Insurance Company Limited,405.2,412.0,405.2,,412.0,409.0,3.0,,14107.0,5762575.7,122.0,6.800000000000011,1.678183613030605,0.7334963325183375,47234.22704918033,408.4905153469909
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,750.0,753.9,744.2,,746.2,747.1,-0.8999999999999773,,5261.0,3923151.4,87.0,9.699999999999932,1.2933333333333243,-0.12046580109757427,45093.69425287356,745.7045048469872
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SKHEL,Suryakunda Hydro Electric Limited,975.0,990.0,960.0,,970.0,971.1,-1.1000000000000227,,1381.0,1341058.0,64.0,30.0,3.076923076923077,-0.11327360724951319,20954.03125,971.0774800868935
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SKHL,Super Khudi Hydropower Limited,870.2,893.0,852.0,,883.0,892.9,-9.899999999999977,,8193.0,7121931.4,191.0,41.0,4.711560560790622,-1.10874678015455,37287.59895287958,869.2702795068961
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,794.0,803.9,790.3,,797.0,794.0,3.0,,3175.0,2530458.6,38.0,13.600000000000023,1.712846347607056,0.3778337531486146,66591.01578947369,796.9948346456694
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,925.0,938.1,925.0,,927.0,949.0,-22.0,,2356.0,2187464.0,49.0,13.100000000000023,1.4162162162162186,-2.3182297154899896,44642.12244897959,928.46519524618
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SLCF,Sanima Large Cap Fund,9.21,9.75,9.21,,9.72,9.33,0.39000000000000057,,8100.0,78534.0,11.0,0.5399999999999991,5.863192182410414,4.180064308681678,7139.454545454545,9.695555555555556
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,720.6,732.9,720.6,,724.5,729.0,-4.5,,799.0,578397.6,39.0,12.299999999999955,1.7069109075770128,-0.6172839506172839,14830.707692307691,723.9018773466834
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SMB,Support Microfinance Bittiya Sanstha Ltd.,1855.7,1855.7,1807.0,,1807.0,1855.7,-48.700000000000045,,146.0,265172.4,6.0,48.700000000000045,2.6243466077490996,-2.6243466077490996,44195.4,1816.2493150684934
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1603.3,1603.3,1464.7,,1499.0,1527.0,-28.0,,650.0,961246.5,27.0,138.5999999999999,8.644670367367299,-1.8336607727570402,35601.72222222222,1478.8407692307692
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SMH,Super Mai Hydropower Limited,512.0,516.0,505.0,,509.4,511.9,-2.5,,7468.0,3813115.3,66.0,11.0,2.1484375,-0.4883766360617308,57774.47424242424,510.59390733797534
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SMHL,Super Madi Hydropower Limited,496.0,496.0,489.0,,492.9,494.0,-1.1000000000000227,,48400.0,23759320.3,159.0,7.0,1.411290322580645,-0.2226720647773325,149429.68742138366,490.8950475206612
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SMJC,Sagarmatha Jalabidhyut Company Limited,450.0,450.0,435.0,,442.0,444.9,-2.8999999999999773,,9512.0,4157694.4,118.0,15.0,3.3333333333333335,-0.6518318723308557,35234.69830508475,437.0999158957107
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,748.0,748.0,739.0,,746.0,749.9,-3.8999999999999773,,833.0,616722.0,22.0,9.0,1.2032085561497325,-0.5200693425790075,28032.81818181818,740.3625450180072
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SNLI,Sun Nepal Life Insurance Company Limited,412.0,412.0,406.0,,409.0,412.0,-3.0,,20127.0,8227729.1,304.0,6.0,1.4563106796116505,-0.7281553398058253,27064.898355263158,408.79063447110843
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SNORL,Snow Rivers Limited,901.1,920.0,890.1,,903.0,914.9,-11.899999999999977,,8916.0,8026760.2,329.0,29.899999999999977,3.318166685162576,-1.3006885998469755,24397.447416413375,900.2647151188875
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SOHL,Solu Hydropower Limited,670.0,700.2,670.0,,690.0,695.0,-5.0,,319107.0,220646192.0,1834.0,30.200000000000045,4.5074626865671705,-0.7194244604316548,120308.719738277,691.4489246553663
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SONA,Sonapur Minerals And Oil Limited,405.0,406.0,402.0,,402.4,403.1,-0.7000000000000455,,12928.0,5204186.8,161.0,4.0,0.9876543209876543,-0.17365418010420378,32324.141614906832,402.551577970297
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SOPL,Sopan Pharmaceuticals Limited,810.0,820.0,800.1,,801.1,814.0,-12.899999999999977,,21064.0,17020654.4,710.0,19.899999999999977,2.4567901234567873,-1.584766584766582,23972.752676056334,808.044739840486
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SPC,Samling Power Company Limited,414.0,417.8,410.0,,417.8,416.2,1.6000000000000227,,1106.0,454802.3,29.0,7.800000000000011,1.8840579710144956,0.38443056222970273,15682.837931034483,411.2136528028933
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SPDL,Synergy Power Development Ltd.,360.9,381.0,360.9,,370.5,379.8,-9.300000000000011,,31236.0,11669985.5,124.0,20.100000000000023,5.5694098088113115,-2.4486571879936836,94112.78629032258,373.60691189652965
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SPHL,Sayapatri Hydropower Limited,517.0,522.9,510.5,,519.9,521.7,-1.8000000000000682,,3101.0,1593435.0,35.0,12.399999999999977,2.398452611218564,-0.34502587694078357,45526.71428571428,513.8455336988069
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SPIL,Siddhartha Premier Insurance Limited,677.0,694.0,677.0,,694.0,683.1,10.899999999999977,,3464.0,2373941.0,25.0,17.0,2.511078286558346,1.595666813058114,94957.64,685.3178406466512
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SPL,Shuvam Power Limited,630.0,640.0,630.0,,640.0,636.1,3.8999999999999773,,380.0,241205.0,17.0,10.0,1.5873015873015872,0.6131111460462155,14188.529411764706,634.75
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SRLI,Sanima Reliance Life Insurance Limited,368.0,370.0,366.3,,368.6,370.0,-1.3999999999999773,,5222.0,1926259.7,120.0,3.6999999999999886,1.0054347826086927,-0.37837837837837224,16052.164166666666,368.8739371888165
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SSHL,Shiva Shree Hydropower Ltd,200.0,203.7,199.6,,200.0,201.7,-1.6999999999999886,,53949.0,10810869.4,221.0,4.099999999999994,2.049999999999997,-0.8428358948934005,48917.96108597285,200.39054292016536
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,STC,Salt Trading Corporation,5210.0,5210.0,5140.2,,5200.0,5200.0,0.0,,896.0,4626746.2,10.0,69.80000000000018,1.3397312859884871,0.0,462674.62,5163.779241071429
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,1980.0,2015.0,1980.0,,2015.0,1999.0,16.0,,345.0,688908.0,16.0,35.0,1.7676767676767675,0.80040020010005,43056.75,1996.8347826086956
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,701.0,701.0,662.0,,676.0,670.0,6.0,,1383.0,925694.2,30.0,39.0,5.563480741797433,0.8955223880597015,30856.47333333333,669.3378163412871
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,606.0,615.0,605.2,,615.0,612.0,3.0,,2435.0,1482135.4,30.0,9.799999999999955,1.6171617161716099,0.49019607843137253,49404.51333333333,608.6798357289528
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,SYPNL,SY Panel Nepal Limited,1322.0,1330.0,1298.0,,1300.0,1321.0,-21.0,,32019.0,42042316.4,395.0,32.0,2.4205748865355523,-1.5897047691143074,106436.24405063291,1313.0427683562884
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,TAMOR,Sanima Middle Tamor Hydropower Limited,451.1,455.5,450.0,,451.0,449.2,1.8000000000000114,,46091.0,20897906.8,203.0,5.5,1.2192418532476168,0.4007123775601094,102945.35369458128,453.4053676422729
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,TPC,Terhathum Power Company Limited,368.0,368.0,361.0,,363.0,361.3,1.6999999999999886,,12403.0,4484363.7,65.0,7.0,1.9021739130434785,0.4705231109880954,68990.21076923078,361.5547609449327
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,550.0,556.0,542.2,,550.0,556.8,-6.7999999999999545,,19197.0,10504299.4,751.0,13.799999999999955,2.509090909090901,-1.221264367816084,13987.083089214382,547.1844246496848
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,TRH,Taragaon Regency Hotel Limited,799.0,844.0,797.0,,825.0,795.1,29.899999999999977,,8206.0,6703685.0,66.0,47.0,5.88235294117647,3.760533266255814,101570.98484848485,816.9248111138191
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,TSHL,Three Star Hydropower Limited,362.0,375.0,362.0,,369.0,361.7,7.300000000000011,,2458.0,908848.1,48.0,13.0,3.591160220994475,2.0182471661598043,18934.335416666665,369.7510577705452
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,TTL,Trade Tower Limited,715.0,727.9,710.0,,714.9,720.0,-5.100000000000023,,5674.0,4044618.5,160.0,17.899999999999977,2.5034965034965,-0.7083333333333365,25278.865625,712.8337151921044
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,TVCL,Trishuli Jal Vidhyut Company Limited ,475.1,480.0,473.5,,474.0,480.0,-6.0,,2990.0,1419987.0,23.0,6.5,1.3681330246263943,-1.25,61738.565217391304,474.91204013377927
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,UAIL,United Ajod Insurance Limited,430.3,436.0,430.3,,435.0,434.0,1.0,,4591.0,1984702.7,55.0,5.699999999999989,1.3246572158958838,0.2304147465437788,36085.50363636364,432.3029187540841
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,UHEWA,Upper Hewakhola Hydropower Company Limited,661.0,661.0,610.0,,610.0,629.9,-19.899999999999977,,34069.0,21163034.5,354.0,51.0,7.715582450832073,-3.1592316240673086,59782.583333333336,621.1815580146174
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2625.0,2739.9,2625.0,,2733.0,2744.2,-11.199999999999818,,330.0,892369.8,17.0,114.90000000000009,4.377142857142861,-0.4081335179651563,52492.34117647059,2704.1509090909094
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,ULHC,Upper Lohore Khola Hydropower Company Limited,425.0,425.0,371.2,,371.2,436.6,-65.40000000000003,,45329.0,16860171.6,321.0,53.80000000000001,12.658823529411766,-14.979386165826849,52523.89906542056,371.9511041496614
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,UMHL,United Modi Hydropower Ltd.,560.0,587.0,560.0,,575.2,578.8,-3.599999999999909,,46874.0,26922235.2,101.0,27.0,4.821428571428572,-0.6219765031098669,266556.78415841586,574.35327046977
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,UMRH,United IDI Mardi RB Hydropower Limited.,528.1,530.0,523.6,,530.0,533.6,-3.6000000000000227,,1642.0,862798.1,21.0,6.399999999999977,1.211891687180454,-0.6746626686656714,41085.62380952381,525.4556029232643
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,UNHPL,Union Hydropower Limited,368.0,382.0,368.0,,377.9,375.0,2.8999999999999773,,24865.0,9354561.8,90.0,14.0,3.804347826086957,0.7733333333333272,103939.57555555557,376.2140277498492
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,UNL,Unilever Nepal Limited,47700.0,47700.0,47700.0,,47700.0,48500.0,-800.0,,10.0,477000.0,1.0,0.0,0.0,-1.6494845360824744,477000.0,47700.0
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1237.0,1269.8,1237.0,,1269.8,1271.9,-2.1000000000001364,,51.0,63707.0,4.0,32.799999999999955,2.651576394502826,-0.1651073197578533,15926.75,1249.1568627450981
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,UPCL,UNIVERSAL POWER COMPANY LTD,354.8,354.9,345.0,,350.0,349.0,1.0,,18520.0,6435343.5,93.0,9.899999999999977,2.7903043968432852,0.28653295128939826,69197.24193548386,347.48075053995683
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,UPPER,Upper Tamakoshi Hydropower Ltd,192.0,193.0,190.1,,191.5,192.0,-0.5,,47254.0,9052925.9,280.0,2.9000000000000057,1.5104166666666696,-0.26041666666666663,32331.878214285716,191.5800969230118
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,USHEC,Upper Solu Hydro Electric Company Limited,497.1,502.0,494.0,,494.0,497.9,-3.8999999999999773,,10090.0,4997788.0,47.0,8.0,1.6093341380004023,-0.7832898172323713,106335.91489361702,495.3209117938553
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,USHL,Upper Syange Hydropower Limited,509.0,551.8,509.0,,530.0,535.0,-5.0,,2798.0,1500423.0,59.0,42.799999999999955,8.408644400785846,-0.9345794392523363,25430.898305084746,536.2483917083631
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1105.0,1120.0,1105.0,,1115.0,1120.0,-5.0,,549.0,611607.0,11.0,15.0,1.3574660633484164,-0.4464285714285714,55600.63636363636,1114.0382513661202
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,650.1,665.0,650.1,,662.0,663.0,-1.0,,1494.0,983218.2,52.0,14.899999999999977,2.291955083833253,-0.1508295625942685,18908.042307692307,658.1112449799197
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,VLUCL,Vision Lumbini Urja Company Limited ,411.0,415.0,411.0,,414.9,411.2,3.6999999999999886,,1575.0,649717.8,38.0,4.0,0.9732360097323601,0.8998054474708145,17097.836842105266,412.5192380952381
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1355.0,1355.0,1315.0,,1315.0,1355.0,-40.0,,255.0,337243.0,14.0,40.0,2.952029520295203,-2.952029520295203,24088.785714285714,1322.521568627451
+2026-08-12T09:15:37+00:00,2026-08-12T15:00:37+05:45,2026-08-12,15:00:37,1786526137,2,9,15,nepse_official,CLOSE,2026-08-12,YMHL,Yambaling Hydropower Limited,612.0,630.0,612.0,,626.0,625.0,1.0,,22832.0,14263977.9,655.0,18.0,2.941176470588235,0.16,21777.065496183208,624.7362429922915