Skip to content

Instantly share code, notes, and snippets.

@MinSomai

MinSomai/db.json

Created November 25, 2021 09:37
Show Gist options
  • Save MinSomai/13be61a3afc7efa224821df4e4a999f2 to your computer and use it in GitHub Desktop.
Save MinSomai/13be61a3afc7efa224821df4e4a999f2 to your computer and use it in GitHub Desktop.
Download ZIP
Raw
db.json
{
"todays-price": [
{
"id": 1366730,
"businessDate": "2021-11-25",
"securityId": 2790,
"symbol": "ACLBSL",
"securityName": "Aarambha Chautari Laghubitta Bittiya Sanstha Limited",
"openPrice": 1453,
"highPrice": 1453,
"lowPrice": 1396.5,
"closePrice": null,
"totalTradedQuantity": 768,
"totalTradedValue": 1080251,
"previousDayClosePrice": 1424.9,
"fiftyTwoWeekHigh": 1938,
"fiftyTwoWeekLow": 738,
"lastUpdatedTime": "2021-11-25T14:59:39.78938",
"lastUpdatedPrice": 1400,
"totalTrades": 38,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366535,
"businessDate": "2021-11-25",
"securityId": 397,
"symbol": "ADBL",
"securityName": "Agriculture Development Bank Limited",
"openPrice": 496,
"highPrice": 499.5,
"lowPrice": 491,
"closePrice": null,
"totalTradedQuantity": 40312,
"totalTradedValue": 19985326.7,
"previousDayClosePrice": 495.9,
"fiftyTwoWeekHigh": 620,
"fiftyTwoWeekLow": 398,
"lastUpdatedTime": "2021-11-25T14:59:29.781816",
"lastUpdatedPrice": 495,
"totalTrades": 224,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366781,
"businessDate": "2021-11-25",
"securityId": 2886,
"symbol": "ADBLD83",
"securityName": "10.35% Agricultural Bank Debenture 2083",
"openPrice": 1025,
"highPrice": 1025,
"lowPrice": 1006,
"closePrice": null,
"totalTradedQuantity": 375,
"totalTradedValue": 378795,
"previousDayClosePrice": 1025,
"fiftyTwoWeekHigh": 1150,
"fiftyTwoWeekLow": 344,
"lastUpdatedTime": "2021-11-25T13:11:50.753571",
"lastUpdatedPrice": 1006,
"totalTrades": 5,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366521,
"businessDate": "2021-11-25",
"securityId": 360,
"symbol": "AHPC",
"securityName": "Arun Valley Hydropower Development Co. Ltd.",
"openPrice": 483,
"highPrice": 489,
"lowPrice": 470.4,
"closePrice": null,
"totalTradedQuantity": 78178,
"totalTradedValue": 37360716.8,
"previousDayClosePrice": 480,
"fiftyTwoWeekHigh": 785,
"fiftyTwoWeekLow": 194,
"lastUpdatedTime": "2021-11-25T14:59:45.737758",
"lastUpdatedPrice": 474,
"totalTrades": 479,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366787,
"businessDate": "2021-11-25",
"securityId": 2893,
"symbol": "AIL",
"securityName": "Ajod Insurance Limited",
"openPrice": 722,
"highPrice": 735,
"lowPrice": 711,
"closePrice": null,
"totalTradedQuantity": 2006,
"totalTradedValue": 1446242,
"previousDayClosePrice": 722,
"fiftyTwoWeekHigh": 1125,
"fiftyTwoWeekLow": 600,
"lastUpdatedTime": "2021-11-25T14:59:49.645591",
"lastUpdatedPrice": 723,
"totalTrades": 96,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366728,
"businessDate": "2021-11-25",
"securityId": 2788,
"symbol": "AKJCL",
"securityName": "Ankhu Khola Jalvidhyut Company Ltd",
"openPrice": 342,
"highPrice": 347,
"lowPrice": 338,
"closePrice": null,
"totalTradedQuantity": 150280,
"totalTradedValue": 51490432.7,
"previousDayClosePrice": 340,
"fiftyTwoWeekHigh": 502,
"fiftyTwoWeekLow": 110,
"lastUpdatedTime": "2021-11-25T14:59:59.949455",
"lastUpdatedPrice": 342.1,
"totalTrades": 709,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366705,
"businessDate": "2021-11-25",
"securityId": 2757,
"symbol": "AKPL",
"securityName": "Arun Kabeli Power Ltd.",
"openPrice": 620,
"highPrice": 624.5,
"lowPrice": 610,
"closePrice": null,
"totalTradedQuantity": 83490,
"totalTradedValue": 51302490,
"previousDayClosePrice": 618,
"fiftyTwoWeekHigh": 882.4,
"fiftyTwoWeekLow": 240,
"lastUpdatedTime": "2021-11-25T14:59:59.9483",
"lastUpdatedPrice": 612,
"totalTrades": 609,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366734,
"businessDate": "2021-11-25",
"securityId": 2807,
"symbol": "ALBSL",
"securityName": "Asha Laghubitta Bittiya Sanstha Ltd",
"openPrice": 1408,
"highPrice": 1425,
"lowPrice": 1400.2,
"closePrice": null,
"totalTradedQuantity": 650,
"totalTradedValue": 914517.6,
"previousDayClosePrice": 1407,
"fiftyTwoWeekHigh": 2101.2,
"fiftyTwoWeekLow": 830,
"lastUpdatedTime": "2021-11-25T14:59:35.96143",
"lastUpdatedPrice": 1412,
"totalTrades": 24,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366527,
"businessDate": "2021-11-25",
"securityId": 385,
"symbol": "ALICL",
"securityName": "Asian Life Insurance Co. Limited",
"openPrice": 1265,
"highPrice": 1265,
"lowPrice": 1220.1,
"closePrice": null,
"totalTradedQuantity": 16407,
"totalTradedValue": 20422373,
"previousDayClosePrice": 1245,
"fiftyTwoWeekHigh": 1565,
"fiftyTwoWeekLow": 792,
"lastUpdatedTime": "2021-11-25T14:59:49.368193",
"lastUpdatedPrice": 1235,
"totalTrades": 180,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366661,
"businessDate": "2021-11-25",
"securityId": 697,
"symbol": "API",
"securityName": "Api Power Company Ltd.",
"openPrice": 500,
"highPrice": 505,
"lowPrice": 490,
"closePrice": null,
"totalTradedQuantity": 141727,
"totalTradedValue": 70087634.2,
"previousDayClosePrice": 498,
"fiftyTwoWeekHigh": 670,
"fiftyTwoWeekLow": 219,
"lastUpdatedTime": "2021-11-25T14:59:59.309165",
"lastUpdatedPrice": 490.1,
"totalTrades": 857,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366654,
"businessDate": "2021-11-25",
"securityId": 686,
"symbol": "BARUN",
"securityName": "Barun Hydropower Co. Ltd.",
"openPrice": 510,
"highPrice": 511,
"lowPrice": 496,
"closePrice": null,
"totalTradedQuantity": 13121,
"totalTradedValue": 6609990.6,
"previousDayClosePrice": 500,
"fiftyTwoWeekHigh": 763.4,
"fiftyTwoWeekLow": 167,
"lastUpdatedTime": "2021-11-25T14:59:59.416853",
"lastUpdatedPrice": 503,
"totalTrades": 94,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366426,
"businessDate": "2021-11-25",
"securityId": 156,
"symbol": "BBC",
"securityName": "Bishal Bazar Company Limited",
"openPrice": 5327.8,
"highPrice": 5327.8,
"lowPrice": 5200,
"closePrice": null,
"totalTradedQuantity": 123,
"totalTradedValue": 642424.4,
"previousDayClosePrice": 5250,
"fiftyTwoWeekHigh": 8208,
"fiftyTwoWeekLow": 2400,
"lastUpdatedTime": "2021-11-25T14:52:23.762729",
"lastUpdatedPrice": 5250,
"totalTrades": 11,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366469,
"businessDate": "2021-11-25",
"securityId": 227,
"symbol": "BFC",
"securityName": "Best Finance Company Ltd.",
"openPrice": 535,
"highPrice": 540,
"lowPrice": 521.4,
"closePrice": null,
"totalTradedQuantity": 20704,
"totalTradedValue": 10964290.3,
"previousDayClosePrice": 530,
"fiftyTwoWeekHigh": 630,
"fiftyTwoWeekLow": 122,
"lastUpdatedTime": "2021-11-25T14:59:36.414467",
"lastUpdatedPrice": 523.1,
"totalTrades": 173,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366462,
"businessDate": "2021-11-25",
"securityId": 213,
"symbol": "BNT",
"securityName": "Bottlers Nepal (Terai) Limited",
"openPrice": 12750,
"highPrice": 12800,
"lowPrice": 12604,
"closePrice": null,
"totalTradedQuantity": 260,
"totalTradedValue": 3291900,
"previousDayClosePrice": 12750,
"fiftyTwoWeekHigh": 14308.2,
"fiftyTwoWeekLow": 8000,
"lastUpdatedTime": "2021-11-25T14:55:17.707422",
"lastUpdatedPrice": 12604,
"totalTrades": 16,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366410,
"businessDate": "2021-11-25",
"securityId": 138,
"symbol": "BOKL",
"securityName": "Bank of Kathmandu Ltd.",
"openPrice": 338,
"highPrice": 345,
"lowPrice": 336,
"closePrice": null,
"totalTradedQuantity": 157242,
"totalTradedValue": 53381636.9,
"previousDayClosePrice": 336.5,
"fiftyTwoWeekHigh": 433.2,
"fiftyTwoWeekLow": 236,
"lastUpdatedTime": "2021-11-25T14:59:58.179751",
"lastUpdatedPrice": 341,
"totalTrades": 867,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366423,
"businessDate": "2021-11-25",
"securityId": 153,
"symbol": "BPCL",
"securityName": "Butwal Power Company Limited",
"openPrice": 505,
"highPrice": 509.9,
"lowPrice": 497.1,
"closePrice": null,
"totalTradedQuantity": 12903,
"totalTradedValue": 6469278.9,
"previousDayClosePrice": 505,
"fiftyTwoWeekHigh": 703,
"fiftyTwoWeekLow": 380,
"lastUpdatedTime": "2021-11-25T14:59:55.908193",
"lastUpdatedPrice": 500,
"totalTrades": 151,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366430,
"businessDate": "2021-11-25",
"securityId": 164,
"symbol": "CBBL",
"securityName": "Chhimek Laghubitta Bikas Bank Limited",
"openPrice": 1713,
"highPrice": 1716,
"lowPrice": 1670,
"closePrice": null,
"totalTradedQuantity": 24833,
"totalTradedValue": 41947571.2,
"previousDayClosePrice": 1712,
"fiftyTwoWeekHigh": 2065.2,
"fiftyTwoWeekLow": 1133,
"lastUpdatedTime": "2021-11-25T14:59:35.706663",
"lastUpdatedPrice": 1685,
"totalTrades": 436,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366573,
"businessDate": "2021-11-25",
"securityId": 532,
"symbol": "CBL",
"securityName": "Civil Bank Ltd",
"openPrice": 265,
"highPrice": 281,
"lowPrice": 260.1,
"closePrice": null,
"totalTradedQuantity": 547871,
"totalTradedValue": 147918836.5,
"previousDayClosePrice": 265.2,
"fiftyTwoWeekHigh": 316,
"fiftyTwoWeekLow": 165,
"lastUpdatedTime": "2021-11-25T14:59:57.05618",
"lastUpdatedPrice": 273,
"totalTrades": 1221,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366605,
"businessDate": "2021-11-25",
"securityId": 605,
"symbol": "CCBL",
"securityName": "Century Commercial Bank Ltd.",
"openPrice": 233,
"highPrice": 247,
"lowPrice": 230,
"closePrice": null,
"totalTradedQuantity": 243911,
"totalTradedValue": 58175765.9,
"previousDayClosePrice": 233,
"fiftyTwoWeekHigh": 324,
"fiftyTwoWeekLow": 192,
"lastUpdatedTime": "2021-11-25T14:59:58.013742",
"lastUpdatedPrice": 242,
"totalTrades": 700,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366478,
"businessDate": "2021-11-25",
"securityId": 245,
"symbol": "CFCL",
"securityName": "Central Finance Co. Ltd.",
"openPrice": 584.4,
"highPrice": 584.4,
"lowPrice": 561,
"closePrice": null,
"totalTradedQuantity": 27605,
"totalTradedValue": 15762800.3,
"previousDayClosePrice": 573,
"fiftyTwoWeekHigh": 814.9,
"fiftyTwoWeekLow": 153,
"lastUpdatedTime": "2021-11-25T14:59:44.201084",
"lastUpdatedPrice": 567,
"totalTrades": 233,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366803,
"businessDate": "2021-11-25",
"securityId": 2917,
"symbol": "CGH",
"securityName": "Chandragiri Hills Limited",
"openPrice": 1600,
"highPrice": 1632,
"lowPrice": 1468.1,
"closePrice": null,
"totalTradedQuantity": 58392,
"totalTradedValue": 89195775.7,
"previousDayClosePrice": 1630,
"fiftyTwoWeekHigh": 2800,
"fiftyTwoWeekLow": 159,
"lastUpdatedTime": "2021-11-25T14:59:55.054822",
"lastUpdatedPrice": 1581,
"totalTrades": 577,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366424,
"businessDate": "2021-11-25",
"securityId": 154,
"symbol": "CHCL",
"securityName": "Chilime Hydropower Company Limited",
"openPrice": 590,
"highPrice": 600,
"lowPrice": 580,
"closePrice": null,
"totalTradedQuantity": 20384,
"totalTradedValue": 11878949.4,
"previousDayClosePrice": 580.1,
"fiftyTwoWeekHigh": 785,
"fiftyTwoWeekLow": 460,
"lastUpdatedTime": "2021-11-25T14:59:52.394061",
"lastUpdatedPrice": 583,
"totalTrades": 171,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366819,
"businessDate": "2021-11-25",
"securityId": 3946,
"symbol": "CHDC",
"securityName": "CEDB Hydropower Development Company Limited",
"openPrice": 880,
"highPrice": 897,
"lowPrice": 872,
"closePrice": null,
"totalTradedQuantity": 5221,
"totalTradedValue": 4622634.2,
"previousDayClosePrice": 881,
"fiftyTwoWeekHigh": 1415,
"fiftyTwoWeekLow": 416,
"lastUpdatedTime": "2021-11-25T14:59:58.057143",
"lastUpdatedPrice": 884,
"totalTrades": 185,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366712,
"businessDate": "2021-11-25",
"securityId": 2766,
"symbol": "CHL",
"securityName": "Chhyangdi Hydropower Ltd.",
"openPrice": 522.2,
"highPrice": 528,
"lowPrice": 507,
"closePrice": null,
"totalTradedQuantity": 15927,
"totalTradedValue": 8224868.9,
"previousDayClosePrice": 512,
"fiftyTwoWeekHigh": 715,
"fiftyTwoWeekLow": 150,
"lastUpdatedTime": "2021-11-25T14:59:59.415981",
"lastUpdatedPrice": 519,
"totalTrades": 122,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366460,
"businessDate": "2021-11-25",
"securityId": 210,
"symbol": "CIT",
"securityName": "Citizen Investment Trust",
"openPrice": 3340,
"highPrice": 3344.9,
"lowPrice": 3214.4,
"closePrice": null,
"totalTradedQuantity": 12646,
"totalTradedValue": 41415128.8,
"previousDayClosePrice": 3315,
"fiftyTwoWeekHigh": 5749,
"fiftyTwoWeekLow": 2923,
"lastUpdatedTime": "2021-11-25T14:59:58.490811",
"lastUpdatedPrice": 3278.1,
"totalTrades": 294,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366658,
"businessDate": "2021-11-25",
"securityId": 693,
"symbol": "CLBSL",
"securityName": "Civil Laghubitta Bittiya Sanstha Ltd.",
"openPrice": 1111,
"highPrice": 1120,
"lowPrice": 1100,
"closePrice": null,
"totalTradedQuantity": 640,
"totalTradedValue": 708306,
"previousDayClosePrice": 1110,
"fiftyTwoWeekHigh": 1811,
"fiftyTwoWeekLow": 692,
"lastUpdatedTime": "2021-11-25T14:57:20.217018",
"lastUpdatedPrice": 1100,
"totalTrades": 25,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366722,
"businessDate": "2021-11-25",
"securityId": 2780,
"symbol": "CMF1",
"securityName": "Citizens Mutual Fund -1",
"openPrice": 9.94,
"highPrice": 9.94,
"lowPrice": 9.6,
"closePrice": null,
"totalTradedQuantity": 41880,
"totalTradedValue": 406241.2,
"previousDayClosePrice": 9.75,
"fiftyTwoWeekHigh": 16.01,
"fiftyTwoWeekLow": 9.09,
"lastUpdatedTime": "2021-11-25T14:59:32.445339",
"lastUpdatedPrice": 9.67,
"totalTrades": 24,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366762,
"businessDate": "2021-11-25",
"securityId": 2862,
"symbol": "CMF2",
"securityName": "CITIZENS MUTUAL FUND 2",
"openPrice": 9.91,
"highPrice": 10,
"lowPrice": 9.9,
"closePrice": null,
"totalTradedQuantity": 5000,
"totalTradedValue": 49880,
"previousDayClosePrice": 9.84,
"fiftyTwoWeekHigh": 16.87,
"fiftyTwoWeekLow": 9.04,
"lastUpdatedTime": "2021-11-25T14:37:21.830984",
"lastUpdatedPrice": 10,
"totalTrades": 8,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366545,
"businessDate": "2021-11-25",
"securityId": 450,
"symbol": "CORBL",
"securityName": "Corporate Development Bank Limited",
"openPrice": 878.2,
"highPrice": 928.3,
"lowPrice": 878.2,
"closePrice": null,
"totalTradedQuantity": 6799,
"totalTradedValue": 6214079.3,
"previousDayClosePrice": 896,
"fiftyTwoWeekHigh": 1155,
"fiftyTwoWeekLow": 200,
"lastUpdatedTime": "2021-11-25T14:59:33.659373",
"lastUpdatedPrice": 928.3,
"totalTrades": 102,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366515,
"businessDate": "2021-11-25",
"securityId": 348,
"symbol": "CZBIL",
"securityName": "Citizen Bank International Limited",
"openPrice": 287,
"highPrice": 295.9,
"lowPrice": 282.2,
"closePrice": null,
"totalTradedQuantity": 80074,
"totalTradedValue": 23076804.2,
"previousDayClosePrice": 285.5,
"fiftyTwoWeekHigh": 444,
"fiftyTwoWeekLow": 222,
"lastUpdatedTime": "2021-11-25T14:59:58.182154",
"lastUpdatedPrice": 288.5,
"totalTrades": 355,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366431,
"businessDate": "2021-11-25",
"securityId": 166,
"symbol": "DDBL",
"securityName": "Deprosc Laghubitta Bittiya Sanstha Limited",
"openPrice": 1290,
"highPrice": 1295,
"lowPrice": 1267,
"closePrice": null,
"totalTradedQuantity": 5405,
"totalTradedValue": 6901670.2,
"previousDayClosePrice": 1288,
"fiftyTwoWeekHigh": 2420,
"fiftyTwoWeekLow": 1157,
"lastUpdatedTime": "2021-11-25T14:59:49.350807",
"lastUpdatedPrice": 1280,
"totalTrades": 129,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366703,
"businessDate": "2021-11-25",
"securityId": 2754,
"symbol": "DHPL",
"securityName": "Dibyashwori Hydropower Ltd.",
"openPrice": 350,
"highPrice": 364,
"lowPrice": 343,
"closePrice": null,
"totalTradedQuantity": 12219,
"totalTradedValue": 4301019.8,
"previousDayClosePrice": 352,
"fiftyTwoWeekHigh": 485.2,
"fiftyTwoWeekLow": 97,
"lastUpdatedTime": "2021-11-25T14:59:53.392922",
"lastUpdatedPrice": 345,
"totalTrades": 148,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366409,
"businessDate": "2021-11-25",
"securityId": 137,
"symbol": "EBL",
"securityName": "Everest Bank Limited",
"openPrice": 601,
"highPrice": 609,
"lowPrice": 600,
"closePrice": null,
"totalTradedQuantity": 35866,
"totalTradedValue": 21620271.4,
"previousDayClosePrice": 600,
"fiftyTwoWeekHigh": 864,
"fiftyTwoWeekLow": 596,
"lastUpdatedTime": "2021-11-25T14:59:45.894859",
"lastUpdatedPrice": 603,
"totalTrades": 238,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366487,
"businessDate": "2021-11-25",
"securityId": 277,
"symbol": "EBLCP",
"securityName": "Everest Bank Limited Con. Pref.",
"openPrice": 590,
"highPrice": 590,
"lowPrice": 590,
"closePrice": null,
"totalTradedQuantity": 1944,
"totalTradedValue": 1146960,
"previousDayClosePrice": 590,
"fiftyTwoWeekHigh": 770,
"fiftyTwoWeekLow": 590,
"lastUpdatedTime": "2021-11-25T13:25:17.65",
"lastUpdatedPrice": 590,
"totalTrades": 1,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366486,
"businessDate": "2021-11-25",
"securityId": 274,
"symbol": "EDBL",
"securityName": "Excel Development Bank Ltd.",
"openPrice": 610.2,
"highPrice": 629.9,
"lowPrice": 607.8,
"closePrice": null,
"totalTradedQuantity": 3916,
"totalTradedValue": 2396226,
"previousDayClosePrice": 620,
"fiftyTwoWeekHigh": 1195,
"fiftyTwoWeekLow": 326,
"lastUpdatedTime": "2021-11-25T14:59:37.269686",
"lastUpdatedPrice": 629.9,
"totalTrades": 36,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366439,
"businessDate": "2021-11-25",
"securityId": 181,
"symbol": "EIC",
"securityName": "Everest Insurance Co. Ltd.",
"openPrice": 700,
"highPrice": 701,
"lowPrice": 696.2,
"closePrice": null,
"totalTradedQuantity": 5379,
"totalTradedValue": 3755997.8,
"previousDayClosePrice": 703,
"fiftyTwoWeekHigh": 885,
"fiftyTwoWeekLow": 501,
"lastUpdatedTime": "2021-11-25T14:58:37.705276",
"lastUpdatedPrice": 696.4,
"totalTrades": 49,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366665,
"businessDate": "2021-11-25",
"securityId": 702,
"symbol": "EICPO",
"securityName": "Everest Insurance Co. Ltd. Promoter Share",
"openPrice": 410.1,
"highPrice": 418.2,
"lowPrice": 410,
"closePrice": null,
"totalTradedQuantity": 7010,
"totalTradedValue": 2874382,
"previousDayClosePrice": 415.1,
"fiftyTwoWeekHigh": 530.1,
"fiftyTwoWeekLow": 241,
"lastUpdatedTime": "2021-11-25T14:08:23.852547",
"lastUpdatedPrice": 418.2,
"totalTrades": 3,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366563,
"businessDate": "2021-11-25",
"securityId": 490,
"symbol": "FMDBL",
"securityName": "First Micro Finance Development Bank Ltd.",
"openPrice": 863.9,
"highPrice": 874,
"lowPrice": 845,
"closePrice": null,
"totalTradedQuantity": 6345,
"totalTradedValue": 5419473.6,
"previousDayClosePrice": 860,
"fiftyTwoWeekHigh": 1365,
"fiftyTwoWeekLow": 542,
"lastUpdatedTime": "2021-11-25T14:59:35.980841",
"lastUpdatedPrice": 852,
"totalTrades": 110,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366706,
"businessDate": "2021-11-25",
"securityId": 2758,
"symbol": "FOWAD",
"securityName": "Forward Microfinance Bittiya Sanstha Ltd.",
"openPrice": 2980,
"highPrice": 2980,
"lowPrice": 2890,
"closePrice": null,
"totalTradedQuantity": 3593,
"totalTradedValue": 10449703.4,
"previousDayClosePrice": 2945,
"fiftyTwoWeekHigh": 3530,
"fiftyTwoWeekLow": 1811,
"lastUpdatedTime": "2021-11-25T14:59:43.468318",
"lastUpdatedPrice": 2892,
"totalTrades": 71,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366539,
"businessDate": "2021-11-25",
"securityId": 417,
"symbol": "GBBL",
"securityName": "Garima Bikas Bank Limited",
"openPrice": 615,
"highPrice": 617,
"lowPrice": 600,
"closePrice": null,
"totalTradedQuantity": 61346,
"totalTradedValue": 37175137.8,
"previousDayClosePrice": 612.8,
"fiftyTwoWeekHigh": 750,
"fiftyTwoWeekLow": 259,
"lastUpdatedTime": "2021-11-25T14:59:55.772604",
"lastUpdatedPrice": 601.2,
"totalTrades": 317,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366512,
"businessDate": "2021-11-25",
"securityId": 341,
"symbol": "GBIME",
"securityName": "Global IME Bank Limited",
"openPrice": 370,
"highPrice": 370,
"lowPrice": 365.5,
"closePrice": null,
"totalTradedQuantity": 63100,
"totalTradedValue": 23221599.2,
"previousDayClosePrice": 367,
"fiftyTwoWeekHigh": 522,
"fiftyTwoWeekLow": 300,
"lastUpdatedTime": "2021-11-25T14:59:53.879056",
"lastUpdatedPrice": 368,
"totalTrades": 536,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366592,
"businessDate": "2021-11-25",
"securityId": 583,
"symbol": "GBLBS",
"securityName": "Grameen Bikas Laghubitta Bittiya Sanstha Ltd.",
"openPrice": 1014,
"highPrice": 1014.2,
"lowPrice": 1001,
"closePrice": null,
"totalTradedQuantity": 2896,
"totalTradedValue": 2919745,
"previousDayClosePrice": 1014.9,
"fiftyTwoWeekHigh": 1437,
"fiftyTwoWeekLow": 541,
"lastUpdatedTime": "2021-11-25T14:59:54.132727",
"lastUpdatedPrice": 1003,
"totalTrades": 55,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366472,
"businessDate": "2021-11-25",
"securityId": 232,
"symbol": "GFCL",
"securityName": "Goodwill Finance Co. Ltd.",
"openPrice": 790,
"highPrice": 790.5,
"lowPrice": 765,
"closePrice": null,
"totalTradedQuantity": 15304,
"totalTradedValue": 11892604.5,
"previousDayClosePrice": 775,
"fiftyTwoWeekHigh": 1010,
"fiftyTwoWeekLow": 186,
"lastUpdatedTime": "2021-11-25T14:59:57.899399",
"lastUpdatedPrice": 772,
"totalTrades": 124,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366733,
"businessDate": "2021-11-25",
"securityId": 2806,
"symbol": "GHL",
"securityName": "Ghalemdi Hydro Limited",
"openPrice": 397.9,
"highPrice": 402,
"lowPrice": 382.7,
"closePrice": null,
"totalTradedQuantity": 7684,
"totalTradedValue": 3006220.1,
"previousDayClosePrice": 390.4,
"fiftyTwoWeekHigh": 555.9,
"fiftyTwoWeekLow": 100,
"lastUpdatedTime": "2021-11-25T14:59:02.176744",
"lastUpdatedPrice": 388,
"totalTrades": 81,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366795,
"businessDate": "2021-11-25",
"securityId": 2905,
"symbol": "GIC",
"securityName": "General Insurance Company Nepal Ltd",
"openPrice": 610,
"highPrice": 619,
"lowPrice": 610,
"closePrice": null,
"totalTradedQuantity": 4669,
"totalTradedValue": 2867273,
"previousDayClosePrice": 620,
"fiftyTwoWeekHigh": 860,
"fiftyTwoWeekLow": 499,
"lastUpdatedTime": "2021-11-25T14:59:43.905155",
"lastUpdatedPrice": 619,
"totalTrades": 127,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366668,
"businessDate": "2021-11-25",
"securityId": 705,
"symbol": "GILB",
"securityName": "Global IME Laghubitta Bittiya Sanstha Ltd.",
"openPrice": 2200,
"highPrice": 2249,
"lowPrice": 2198.1,
"closePrice": null,
"totalTradedQuantity": 1825,
"totalTradedValue": 4070726.6,
"previousDayClosePrice": 2227,
"fiftyTwoWeekHigh": 3191,
"fiftyTwoWeekLow": 1352,
"lastUpdatedTime": "2021-11-25T14:57:55.365828",
"lastUpdatedPrice": 2249,
"totalTrades": 56,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366688,
"businessDate": "2021-11-25",
"securityId": 1740,
"symbol": "GIMES1",
"securityName": "Global IME Samunnat Scheme-1",
"openPrice": 21.63,
"highPrice": 21.75,
"lowPrice": 21.35,
"closePrice": null,
"totalTradedQuantity": 438895,
"totalTradedValue": 9447752,
"previousDayClosePrice": 21.21,
"fiftyTwoWeekHigh": 25.09,
"fiftyTwoWeekLow": 10.67,
"lastUpdatedTime": "2021-11-25T14:57:19.304026",
"lastUpdatedPrice": 21.5,
"totalTrades": 94,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366742,
"businessDate": "2021-11-25",
"securityId": 2826,
"symbol": "GLBSL",
"securityName": "Gurans Laghubitta Bittiya Sanstha Limited",
"openPrice": 1336,
"highPrice": 1380,
"lowPrice": 1336,
"closePrice": null,
"totalTradedQuantity": 260,
"totalTradedValue": 356030,
"previousDayClosePrice": 1361,
"fiftyTwoWeekHigh": 2245,
"fiftyTwoWeekLow": 740,
"lastUpdatedTime": "2021-11-25T14:47:34.047005",
"lastUpdatedPrice": 1365,
"totalTrades": 10,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366808,
"businessDate": "2021-11-25",
"securityId": 2924,
"symbol": "GLH",
"securityName": "GreenLife Hydropower Limited",
"openPrice": 471,
"highPrice": 480,
"lowPrice": 462.1,
"closePrice": null,
"totalTradedQuantity": 12338,
"totalTradedValue": 5767499.9,
"previousDayClosePrice": 480,
"fiftyTwoWeekHigh": 657,
"fiftyTwoWeekLow": 299,
"lastUpdatedTime": "2021-11-25T14:59:54.323297",
"lastUpdatedPrice": 472,
"totalTrades": 255,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366543,
"businessDate": "2021-11-25",
"securityId": 447,
"symbol": "GLICL",
"securityName": "Gurans Life Insurance Company Ltd.",
"openPrice": 570,
"highPrice": 586,
"lowPrice": 566,
"closePrice": null,
"totalTradedQuantity": 2848,
"totalTradedValue": 1638303.8,
"previousDayClosePrice": 575,
"fiftyTwoWeekHigh": 901,
"fiftyTwoWeekLow": 535,
"lastUpdatedTime": "2021-11-25T14:59:59.48439",
"lastUpdatedPrice": 572.1,
"totalTrades": 28,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366739,
"businessDate": "2021-11-25",
"securityId": 2815,
"symbol": "GMFBS",
"securityName": "Ganapati Laghubitta Bittiya Sanstha Limited",
"openPrice": 1540,
"highPrice": 1540,
"lowPrice": 1482,
"closePrice": null,
"totalTradedQuantity": 222,
"totalTradedValue": 335767.4,
"previousDayClosePrice": 1540,
"fiftyTwoWeekHigh": 1996,
"fiftyTwoWeekLow": 834,
"lastUpdatedTime": "2021-11-25T14:58:59.61321",
"lastUpdatedPrice": 1518,
"totalTrades": 13,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366483,
"businessDate": "2021-11-25",
"securityId": 263,
"symbol": "GMFIL",
"securityName": "Guheshowori Merchant Bank & Finance Co. Ltd.",
"openPrice": 555,
"highPrice": 563,
"lowPrice": 532,
"closePrice": null,
"totalTradedQuantity": 19423,
"totalTradedValue": 10528991,
"previousDayClosePrice": 545,
"fiftyTwoWeekHigh": 773,
"fiftyTwoWeekLow": 184,
"lastUpdatedTime": "2021-11-25T14:59:47.362274",
"lastUpdatedPrice": 539,
"totalTrades": 93,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366693,
"businessDate": "2021-11-25",
"securityId": 2744,
"symbol": "GRDBL",
"securityName": "Green Development Bank Ltd.",
"openPrice": 400,
"highPrice": 402,
"lowPrice": 392.2,
"closePrice": null,
"totalTradedQuantity": 5696,
"totalTradedValue": 2263370.1,
"previousDayClosePrice": 397,
"fiftyTwoWeekHigh": 537.9,
"fiftyTwoWeekLow": 129,
"lastUpdatedTime": "2021-11-25T14:58:17.317293",
"lastUpdatedPrice": 400,
"totalTrades": 71,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366456,
"businessDate": "2021-11-25",
"securityId": 204,
"symbol": "GUFL",
"securityName": "Gurkhas Finance Ltd.",
"openPrice": 858.8,
"highPrice": 869,
"lowPrice": 835,
"closePrice": null,
"totalTradedQuantity": 7836,
"totalTradedValue": 6602319,
"previousDayClosePrice": 842,
"fiftyTwoWeekHigh": 1500,
"fiftyTwoWeekLow": 180,
"lastUpdatedTime": "2021-11-25T14:59:41.328762",
"lastUpdatedPrice": 835,
"totalTrades": 82,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366776,
"businessDate": "2021-11-25",
"securityId": 2880,
"symbol": "HDHPC",
"securityName": "Himal Dolakha Hydropower Company Limited",
"openPrice": 397.8,
"highPrice": 397.8,
"lowPrice": 375,
"closePrice": null,
"totalTradedQuantity": 107373,
"totalTradedValue": 41243033.3,
"previousDayClosePrice": 390,
"fiftyTwoWeekHigh": 478.9,
"fiftyTwoWeekLow": 114,
"lastUpdatedTime": "2021-11-25T14:59:50.011791",
"lastUpdatedPrice": 375.1,
"totalTrades": 513,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366474,
"businessDate": "2021-11-25",
"securityId": 235,
"symbol": "HDL",
"securityName": "Himalayan Distillery Limited",
"openPrice": 6883,
"highPrice": 6883,
"lowPrice": 6660,
"closePrice": null,
"totalTradedQuantity": 3995,
"totalTradedValue": 27142530,
"previousDayClosePrice": 6819,
"fiftyTwoWeekHigh": 7938,
"fiftyTwoWeekLow": 3480,
"lastUpdatedTime": "2021-11-25T14:59:58.52622",
"lastUpdatedPrice": 6813,
"totalTrades": 120,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366437,
"businessDate": "2021-11-25",
"securityId": 179,
"symbol": "HGI",
"securityName": "Himalayan General Insurance Co. Ltd",
"openPrice": 697.2,
"highPrice": 715,
"lowPrice": 692.3,
"closePrice": null,
"totalTradedQuantity": 2320,
"totalTradedValue": 1623981.2,
"previousDayClosePrice": 705.1,
"fiftyTwoWeekHigh": 982,
"fiftyTwoWeekLow": 564,
"lastUpdatedTime": "2021-11-25T14:59:56.40566",
"lastUpdatedPrice": 700,
"totalTrades": 31,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366691,
"businessDate": "2021-11-25",
"securityId": 2742,
"symbol": "HIDCL",
"securityName": "Hydorelectricity Investment and Development Company Ltd",
"openPrice": 320,
"highPrice": 321,
"lowPrice": 310,
"closePrice": null,
"totalTradedQuantity": 163409,
"totalTradedValue": 51244012.4,
"previousDayClosePrice": 315,
"fiftyTwoWeekHigh": 606,
"fiftyTwoWeekLow": 244,
"lastUpdatedTime": "2021-11-25T14:59:56.948552",
"lastUpdatedPrice": 310.5,
"totalTrades": 1057,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366713,
"businessDate": "2021-11-25",
"securityId": 2767,
"symbol": "HPPL",
"securityName": "Himalayan Power Partner Ltd.",
"openPrice": 490,
"highPrice": 499.9,
"lowPrice": 484,
"closePrice": null,
"totalTradedQuantity": 11000,
"totalTradedValue": 5387569.5,
"previousDayClosePrice": 490,
"fiftyTwoWeekHigh": 749.1,
"fiftyTwoWeekLow": 206,
"lastUpdatedTime": "2021-11-25T14:58:41.883976",
"lastUpdatedPrice": 484.1,
"totalTrades": 97,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366740,
"businessDate": "2021-11-25",
"securityId": 2824,
"symbol": "HURJA",
"securityName": "Himalaya Urja Bikas Company Limited",
"openPrice": 465,
"highPrice": 465,
"lowPrice": 450,
"closePrice": null,
"totalTradedQuantity": 2823,
"totalTradedValue": 1281231.2,
"previousDayClosePrice": 456,
"fiftyTwoWeekHigh": 685.4,
"fiftyTwoWeekLow": 182,
"lastUpdatedTime": "2021-11-25T14:57:31.326954",
"lastUpdatedPrice": 451.4,
"totalTrades": 37,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366485,
"businessDate": "2021-11-25",
"securityId": 273,
"symbol": "ICFC",
"securityName": "ICFC Finance Limited",
"openPrice": 845,
"highPrice": 865,
"lowPrice": 820,
"closePrice": null,
"totalTradedQuantity": 48998,
"totalTradedValue": 41223427.5,
"previousDayClosePrice": 849,
"fiftyTwoWeekHigh": 1176.8,
"fiftyTwoWeekLow": 255,
"lastUpdatedTime": "2021-11-25T14:59:55.909787",
"lastUpdatedPrice": 849,
"totalTrades": 330,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366778,
"businessDate": "2021-11-25",
"securityId": 2882,
"symbol": "ICFCD83",
"securityName": "12% ICFC Finance Limited Debenture 2083",
"openPrice": 1135,
"highPrice": 1135,
"lowPrice": 1131,
"closePrice": null,
"totalTradedQuantity": 80,
"totalTradedValue": 90680,
"previousDayClosePrice": 1150,
"fiftyTwoWeekHigh": 1274,
"fiftyTwoWeekLow": 344,
"lastUpdatedTime": "2021-11-25T13:11:34.729188",
"lastUpdatedPrice": 1131,
"totalTrades": 2,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366444,
"businessDate": "2021-11-25",
"securityId": 186,
"symbol": "IGI",
"securityName": "IME General Insurance Ltd.",
"openPrice": 1100,
"highPrice": 1100,
"lowPrice": 1050,
"closePrice": null,
"totalTradedQuantity": 19563,
"totalTradedValue": 21009261.8,
"previousDayClosePrice": 1079.7,
"fiftyTwoWeekHigh": 1465,
"fiftyTwoWeekLow": 556,
"lastUpdatedTime": "2021-11-25T14:59:53.400409",
"lastUpdatedPrice": 1050,
"totalTrades": 178,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366746,
"businessDate": "2021-11-25",
"securityId": 2832,
"symbol": "ILBS",
"securityName": "Infinity Laghubitta Bittiya Sanstha Limited",
"openPrice": 1783,
"highPrice": 1783,
"lowPrice": 1740,
"closePrice": null,
"totalTradedQuantity": 3127,
"totalTradedValue": 5480583.2,
"previousDayClosePrice": 1783,
"fiftyTwoWeekHigh": 2140,
"fiftyTwoWeekLow": 921,
"lastUpdatedTime": "2021-11-25T14:59:40.441848",
"lastUpdatedPrice": 1750,
"totalTrades": 103,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366540,
"businessDate": "2021-11-25",
"securityId": 418,
"symbol": "JBBL",
"securityName": "Jyoti Bikas Bank Limited",
"openPrice": 545,
"highPrice": 550,
"lowPrice": 521.5,
"closePrice": null,
"totalTradedQuantity": 165659,
"totalTradedValue": 88315570.5,
"previousDayClosePrice": 541,
"fiftyTwoWeekHigh": 649.9,
"fiftyTwoWeekLow": 205,
"lastUpdatedTime": "2021-11-25T14:59:58.147648",
"lastUpdatedPrice": 531,
"totalTrades": 1072,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366823,
"businessDate": "2021-11-25",
"securityId": 4951,
"symbol": "JBLB",
"securityName": "Jeevan Bikas Laghubitta Bittya Sanstha Ltd",
"openPrice": 4438,
"highPrice": 4500,
"lowPrice": 4410,
"closePrice": null,
"totalTradedQuantity": 6430,
"totalTradedValue": 28713458,
"previousDayClosePrice": 4437,
"fiftyTwoWeekHigh": 5516.9,
"fiftyTwoWeekLow": 890,
"lastUpdatedTime": "2021-11-25T14:59:55.928992",
"lastUpdatedPrice": 4455,
"totalTrades": 359,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366479,
"businessDate": "2021-11-25",
"securityId": 250,
"symbol": "JFL",
"securityName": "Janaki Finance Ltd.",
"openPrice": 708,
"highPrice": 723,
"lowPrice": 695,
"closePrice": null,
"totalTradedQuantity": 20093,
"totalTradedValue": 14164359.2,
"previousDayClosePrice": 695,
"fiftyTwoWeekHigh": 836,
"fiftyTwoWeekLow": 217,
"lastUpdatedTime": "2021-11-25T14:59:56.040707",
"lastUpdatedPrice": 709,
"totalTrades": 173,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366811,
"businessDate": "2021-11-25",
"securityId": 2929,
"symbol": "JLI",
"securityName": "Jyoti Life Insurance Ltd",
"openPrice": 590,
"highPrice": 590,
"lowPrice": 582,
"closePrice": null,
"totalTradedQuantity": 4593,
"totalTradedValue": 2687635.4,
"previousDayClosePrice": 589,
"fiftyTwoWeekHigh": 998,
"fiftyTwoWeekLow": 360,
"lastUpdatedTime": "2021-11-25T14:59:31.694053",
"lastUpdatedPrice": 587,
"totalTrades": 322,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366729,
"businessDate": "2021-11-25",
"securityId": 2789,
"symbol": "JOSHI",
"securityName": "Joshi Hydropower Development Company Ltd",
"openPrice": 395,
"highPrice": 416.1,
"lowPrice": 389.1,
"closePrice": null,
"totalTradedQuantity": 56949,
"totalTradedValue": 23045419.7,
"previousDayClosePrice": 389,
"fiftyTwoWeekHigh": 507,
"fiftyTwoWeekLow": 102,
"lastUpdatedTime": "2021-11-25T14:59:58.121103",
"lastUpdatedPrice": 404,
"totalTrades": 430,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366660,
"businessDate": "2021-11-25",
"securityId": 695,
"symbol": "JSLBB",
"securityName": "Janautthan Samudayic Laghubitta Bikas Bank Ltd.",
"openPrice": 3162,
"highPrice": 3164,
"lowPrice": 3101,
"closePrice": null,
"totalTradedQuantity": 1639,
"totalTradedValue": 5135912,
"previousDayClosePrice": 3100,
"fiftyTwoWeekHigh": 5500,
"fiftyTwoWeekLow": 1501,
"lastUpdatedTime": "2021-11-25T14:59:57.907729",
"lastUpdatedPrice": 3103,
"totalTrades": 47,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366414,
"businessDate": "2021-11-25",
"securityId": 142,
"symbol": "KBL",
"securityName": "Kumari Bank Limited",
"openPrice": 258,
"highPrice": 275,
"lowPrice": 252.1,
"closePrice": null,
"totalTradedQuantity": 172122,
"totalTradedValue": 45266183.2,
"previousDayClosePrice": 257,
"fiftyTwoWeekHigh": 413,
"fiftyTwoWeekLow": 219,
"lastUpdatedTime": "2021-11-25T14:59:57.53711",
"lastUpdatedPrice": 267.5,
"totalTrades": 736,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366780,
"businessDate": "2021-11-25",
"securityId": 2885,
"symbol": "KBLD86",
"securityName": "10.25% KBL Debenture 2086",
"openPrice": 1035,
"highPrice": 1035,
"lowPrice": 1001,
"closePrice": null,
"totalTradedQuantity": 1220,
"totalTradedValue": 1227415,
"previousDayClosePrice": 1052.6,
"fiftyTwoWeekHigh": 1141,
"fiftyTwoWeekLow": 1001,
"lastUpdatedTime": "2021-11-25T14:52:50.755747",
"lastUpdatedPrice": 1006.2,
"totalTrades": 11,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366814,
"businessDate": "2021-11-25",
"securityId": 2933,
"symbol": "KEF",
"securityName": "Kumari Equity Fund",
"openPrice": 9.32,
"highPrice": 9.52,
"lowPrice": 9.32,
"closePrice": null,
"totalTradedQuantity": 10005,
"totalTradedValue": 94360.5,
"previousDayClosePrice": 9.33,
"fiftyTwoWeekHigh": 11.65,
"fiftyTwoWeekLow": 9.08,
"lastUpdatedTime": "2021-11-25T14:57:58.331347",
"lastUpdatedPrice": 9.4,
"totalTrades": 37,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366700,
"businessDate": "2021-11-25",
"securityId": 2751,
"symbol": "KKHC",
"securityName": "Khanikhola Hydropower Co. Ltd.",
"openPrice": 369.1,
"highPrice": 369.1,
"lowPrice": 357.7,
"closePrice": null,
"totalTradedQuantity": 13738,
"totalTradedValue": 4959658.4,
"previousDayClosePrice": 362,
"fiftyTwoWeekHigh": 556.2,
"fiftyTwoWeekLow": 100,
"lastUpdatedTime": "2021-11-25T14:59:50.501053",
"lastUpdatedPrice": 360,
"totalTrades": 110,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366659,
"businessDate": "2021-11-25",
"securityId": 694,
"symbol": "KLBSL",
"securityName": "Kisan Lagubitta Bittiya Sanstha Limited",
"openPrice": 1375,
"highPrice": 1410,
"lowPrice": 1374.1,
"closePrice": null,
"totalTradedQuantity": 335,
"totalTradedValue": 466165.6,
"previousDayClosePrice": 1402,
"fiftyTwoWeekHigh": 2042,
"fiftyTwoWeekLow": 1039,
"lastUpdatedTime": "2021-11-25T14:31:56.630766",
"lastUpdatedPrice": 1410,
"totalTrades": 4,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366598,
"businessDate": "2021-11-25",
"securityId": 593,
"symbol": "KMCDB",
"securityName": "Kalika Microcredit Development Bank Ltd.",
"openPrice": 1312.3,
"highPrice": 1312.3,
"lowPrice": 1286,
"closePrice": null,
"totalTradedQuantity": 5921,
"totalTradedValue": 7652015.8,
"previousDayClosePrice": 1339,
"fiftyTwoWeekHigh": 1715,
"fiftyTwoWeekLow": 755,
"lastUpdatedTime": "2021-11-25T14:56:34.746318",
"lastUpdatedPrice": 1299,
"totalTrades": 110,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366651,
"businessDate": "2021-11-25",
"securityId": 678,
"symbol": "KMCDBP",
"securityName": "Kalika Microcredit Development Bank Ltd. Promoter Share",
"openPrice": 785,
"highPrice": 785,
"lowPrice": 785,
"closePrice": null,
"totalTradedQuantity": 2000,
"totalTradedValue": 1570000,
"previousDayClosePrice": 785,
"fiftyTwoWeekHigh": 785,
"fiftyTwoWeekLow": 438,
"lastUpdatedTime": "2021-11-25T14:44:23.290863",
"lastUpdatedPrice": 785,
"totalTrades": 1,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366727,
"businessDate": "2021-11-25",
"securityId": 2787,
"symbol": "KPCL",
"securityName": "Kalika power Company Ltd",
"openPrice": 602,
"highPrice": 619,
"lowPrice": 598,
"closePrice": null,
"totalTradedQuantity": 10107,
"totalTradedValue": 6153185.2,
"previousDayClosePrice": 610,
"fiftyTwoWeekHigh": 878.9,
"fiftyTwoWeekLow": 177,
"lastUpdatedTime": "2021-11-25T14:59:36.992973",
"lastUpdatedPrice": 606.1,
"totalTrades": 65,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366541,
"businessDate": "2021-11-25",
"securityId": 428,
"symbol": "KRBL",
"securityName": "Karnali Development Bank Limited",
"openPrice": 462,
"highPrice": 466,
"lowPrice": 442,
"closePrice": null,
"totalTradedQuantity": 17438,
"totalTradedValue": 7956789.2,
"previousDayClosePrice": 465,
"fiftyTwoWeekHigh": 607,
"fiftyTwoWeekLow": 127,
"lastUpdatedTime": "2021-11-25T14:59:38.398317",
"lastUpdatedPrice": 442,
"totalTrades": 107,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366548,
"businessDate": "2021-11-25",
"securityId": 459,
"symbol": "KSBBL",
"securityName": "Kamana Sewa Bikas Bank Limited",
"openPrice": 588,
"highPrice": 588,
"lowPrice": 570,
"closePrice": null,
"totalTradedQuantity": 43648,
"totalTradedValue": 25121020.4,
"previousDayClosePrice": 583,
"fiftyTwoWeekHigh": 866.9,
"fiftyTwoWeekLow": 206,
"lastUpdatedTime": "2021-11-25T14:59:59.994951",
"lastUpdatedPrice": 570,
"totalTrades": 331,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366519,
"businessDate": "2021-11-25",
"securityId": 358,
"symbol": "LBBL",
"securityName": "Lumbini Bikas Bank Ltd.",
"openPrice": 630,
"highPrice": 634,
"lowPrice": 611,
"closePrice": null,
"totalTradedQuantity": 112947,
"totalTradedValue": 69656366.1,
"previousDayClosePrice": 624.1,
"fiftyTwoWeekHigh": 774,
"fiftyTwoWeekLow": 198,
"lastUpdatedTime": "2021-11-25T14:59:55.701297",
"lastUpdatedPrice": 613,
"totalTrades": 442,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366413,
"businessDate": "2021-11-25",
"securityId": 141,
"symbol": "LBL",
"securityName": "Laxmi Bank Limited",
"openPrice": 310,
"highPrice": 319,
"lowPrice": 306.2,
"closePrice": null,
"totalTradedQuantity": 34550,
"totalTradedValue": 10789229.9,
"previousDayClosePrice": 309.3,
"fiftyTwoWeekHigh": 447,
"fiftyTwoWeekLow": 259,
"lastUpdatedTime": "2021-11-25T14:57:47.545409",
"lastUpdatedPrice": 317,
"totalTrades": 164,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366838,
"businessDate": "2021-11-25",
"securityId": 5984,
"symbol": "LBLD88",
"securityName": "8.5% Laxmi Bank Debenture 2088",
"openPrice": 944,
"highPrice": 944,
"lowPrice": 944,
"closePrice": null,
"totalTradedQuantity": 25,
"totalTradedValue": 23600,
"previousDayClosePrice": 945,
"fiftyTwoWeekHigh": 1000,
"fiftyTwoWeekLow": 940,
"lastUpdatedTime": "2021-11-25T11:20:48.077842",
"lastUpdatedPrice": 944,
"totalTrades": 1,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366793,
"businessDate": "2021-11-25",
"securityId": 2903,
"symbol": "LEC",
"securityName": "Liberty Energy Company Limited",
"openPrice": 385,
"highPrice": 385,
"lowPrice": 370,
"closePrice": null,
"totalTradedQuantity": 10707,
"totalTradedValue": 4000782,
"previousDayClosePrice": 379,
"fiftyTwoWeekHigh": 530,
"fiftyTwoWeekLow": 200,
"lastUpdatedTime": "2021-11-25T14:59:56.404756",
"lastUpdatedPrice": 377,
"totalTrades": 109,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366711,
"businessDate": "2021-11-25",
"securityId": 2765,
"symbol": "LEMF",
"securityName": "Laxmi Equity Fund",
"openPrice": 10.01,
"highPrice": 10.09,
"lowPrice": 9.75,
"closePrice": null,
"totalTradedQuantity": 21900,
"totalTradedValue": 219283,
"previousDayClosePrice": 9.82,
"fiftyTwoWeekHigh": 19.34,
"fiftyTwoWeekLow": 9.4,
"lastUpdatedTime": "2021-11-25T14:39:22.213849",
"lastUpdatedPrice": 9.75,
"totalTrades": 11,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366448,
"businessDate": "2021-11-25",
"securityId": 190,
"symbol": "LGIL",
"securityName": "Lumbini General Insurance Co. Ltd.",
"openPrice": 755,
"highPrice": 755,
"lowPrice": 726,
"closePrice": null,
"totalTradedQuantity": 7092,
"totalTradedValue": 5198488,
"previousDayClosePrice": 741,
"fiftyTwoWeekHigh": 975,
"fiftyTwoWeekLow": 530,
"lastUpdatedTime": "2021-11-25T14:59:38.461704",
"lastUpdatedPrice": 728.9,
"totalTrades": 66,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366446,
"businessDate": "2021-11-25",
"securityId": 188,
"symbol": "LICN",
"securityName": "Life Insurance Co. Nepal",
"openPrice": 2014,
"highPrice": 2015,
"lowPrice": 1980,
"closePrice": null,
"totalTradedQuantity": 6277,
"totalTradedValue": 12538219,
"previousDayClosePrice": 2014,
"fiftyTwoWeekHigh": 2800,
"fiftyTwoWeekLow": 1608,
"lastUpdatedTime": "2021-11-25T14:59:51.092069",
"lastUpdatedPrice": 2015,
"totalTrades": 67,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366615,
"businessDate": "2021-11-25",
"securityId": 618,
"symbol": "LLBS",
"securityName": "Laxmi Laghubitta Bittiya Sanstha Ltd.",
"openPrice": 1606.5,
"highPrice": 1606.5,
"lowPrice": 1575,
"closePrice": null,
"totalTradedQuantity": 1186,
"totalTradedValue": 1869105.5,
"previousDayClosePrice": 1575,
"fiftyTwoWeekHigh": 2574,
"fiftyTwoWeekLow": 1261,
"lastUpdatedTime": "2021-11-25T14:59:18.397013",
"lastUpdatedPrice": 1575,
"totalTrades": 21,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366792,
"businessDate": "2021-11-25",
"securityId": 2902,
"symbol": "LUK",
"securityName": "Laxmi Unnati Kosh",
"openPrice": 9.69,
"highPrice": 9.88,
"lowPrice": 9.69,
"closePrice": null,
"totalTradedQuantity": 800,
"totalTradedValue": 7771,
"previousDayClosePrice": 9.77,
"fiftyTwoWeekHigh": 16,
"fiftyTwoWeekLow": 9,
"lastUpdatedTime": "2021-11-25T14:55:16.975377",
"lastUpdatedPrice": 9.88,
"totalTrades": 2,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366412,
"businessDate": "2021-11-25",
"securityId": 140,
"symbol": "MBL",
"securityName": "Machhapuchhre Bank Limited",
"openPrice": 318,
"highPrice": 323,
"lowPrice": 309.8,
"closePrice": null,
"totalTradedQuantity": 51828,
"totalTradedValue": 16359715.5,
"previousDayClosePrice": 318,
"fiftyTwoWeekHigh": 455,
"fiftyTwoWeekLow": 228,
"lastUpdatedTime": "2021-11-25T14:59:58.434274",
"lastUpdatedPrice": 317,
"totalTrades": 205,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366525,
"businessDate": "2021-11-25",
"securityId": 371,
"symbol": "MDB",
"securityName": "Miteri Development Bank Limited",
"openPrice": 638,
"highPrice": 649,
"lowPrice": 630.7,
"closePrice": null,
"totalTradedQuantity": 4959,
"totalTradedValue": 3149366,
"previousDayClosePrice": 638,
"fiftyTwoWeekHigh": 873.2,
"fiftyTwoWeekLow": 314,
"lastUpdatedTime": "2021-11-25T14:59:50.277393",
"lastUpdatedPrice": 640,
"totalTrades": 43,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366584,
"businessDate": "2021-11-25",
"securityId": 562,
"symbol": "MEGA",
"securityName": "Mega Bank Nepal Ltd.",
"openPrice": 328,
"highPrice": 332,
"lowPrice": 325,
"closePrice": null,
"totalTradedQuantity": 61714,
"totalTradedValue": 20223686.3,
"previousDayClosePrice": 328,
"fiftyTwoWeekHigh": 405,
"fiftyTwoWeekLow": 247,
"lastUpdatedTime": "2021-11-25T14:59:59.729377",
"lastUpdatedPrice": 330,
"totalTrades": 388,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366800,
"businessDate": "2021-11-25",
"securityId": 2913,
"symbol": "MEN",
"securityName": "Mountain Energy Nepal Limited",
"openPrice": 1190,
"highPrice": 1190,
"lowPrice": 1150,
"closePrice": null,
"totalTradedQuantity": 3546,
"totalTradedValue": 4163173,
"previousDayClosePrice": 1170,
"fiftyTwoWeekHigh": 1530,
"fiftyTwoWeekLow": 343,
"lastUpdatedTime": "2021-11-25T14:59:51.645948",
"lastUpdatedPrice": 1168,
"totalTrades": 102,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366689,
"businessDate": "2021-11-25",
"securityId": 1741,
"symbol": "MERO",
"securityName": "Mero Microfinance Bittiya Sanstha Ltd.",
"openPrice": 1224,
"highPrice": 1224,
"lowPrice": 1200,
"closePrice": null,
"totalTradedQuantity": 17686,
"totalTradedValue": 21495212.2,
"previousDayClosePrice": 1200,
"fiftyTwoWeekHigh": 1989,
"fiftyTwoWeekLow": 799,
"lastUpdatedTime": "2021-11-25T14:59:37.50072",
"lastUpdatedPrice": 1215,
"totalTrades": 348,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366569,
"businessDate": "2021-11-25",
"securityId": 516,
"symbol": "MFIL",
"securityName": "Manjushree Finance Ltd.",
"openPrice": 1121,
"highPrice": 1143.3,
"lowPrice": 1111,
"closePrice": null,
"totalTradedQuantity": 15438,
"totalTradedValue": 17346995.3,
"previousDayClosePrice": 1131,
"fiftyTwoWeekHigh": 1456,
"fiftyTwoWeekLow": 319,
"lastUpdatedTime": "2021-11-25T14:59:56.062388",
"lastUpdatedPrice": 1117.9,
"totalTrades": 146,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366737,
"businessDate": "2021-11-25",
"securityId": 2811,
"symbol": "MHNL",
"securityName": "Mountain Hydro Nepal Limited",
"openPrice": 480,
"highPrice": 500,
"lowPrice": 480,
"closePrice": null,
"totalTradedQuantity": 20387,
"totalTradedValue": 10033281.4,
"previousDayClosePrice": 480,
"fiftyTwoWeekHigh": 720,
"fiftyTwoWeekLow": 173,
"lastUpdatedTime": "2021-11-25T14:59:29.686462",
"lastUpdatedPrice": 486,
"totalTrades": 141,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366845,
"businessDate": "2021-11-25",
"securityId": 8005,
"symbol": "MKJC",
"securityName": "Mailung Khola Jal Vidhyut Company Limited",
"openPrice": 553.7,
"highPrice": 597.7,
"lowPrice": 553.7,
"closePrice": null,
"totalTradedQuantity": 9960,
"totalTradedValue": 5685011.7,
"previousDayClosePrice": 565,
"fiftyTwoWeekHigh": 598,
"fiftyTwoWeekLow": 186.5,
"lastUpdatedTime": "2021-11-25T14:59:41.730899",
"lastUpdatedPrice": 557,
"totalTrades": 359,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366824,
"businessDate": "2021-11-25",
"securityId": 4955,
"symbol": "MKLB",
"securityName": "Manakamana Smart Laghubitta Bittiya Sanstha Limited",
"openPrice": 1750,
"highPrice": 1774,
"lowPrice": 1735,
"closePrice": null,
"totalTradedQuantity": 900,
"totalTradedValue": 1565116,
"previousDayClosePrice": 1785,
"fiftyTwoWeekHigh": 2310,
"fiftyTwoWeekLow": 296.7,
"lastUpdatedTime": "2021-11-25T14:59:51.919195",
"lastUpdatedPrice": 1773,
"totalTrades": 64,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366602,
"businessDate": "2021-11-25",
"securityId": 601,
"symbol": "MLBBL",
"securityName": "Mithila LaghuBitta Bittiya Sanstha Limited",
"openPrice": 1851.1,
"highPrice": 1958,
"lowPrice": 1851.1,
"closePrice": null,
"totalTradedQuantity": 371,
"totalTradedValue": 710427,
"previousDayClosePrice": 1887,
"fiftyTwoWeekHigh": 2540,
"fiftyTwoWeekLow": 1002,
"lastUpdatedTime": "2021-11-25T14:59:30.484245",
"lastUpdatedPrice": 1900,
"totalTrades": 16,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366537,
"businessDate": "2021-11-25",
"securityId": 401,
"symbol": "MLBL",
"securityName": "Mahalaxmi Bikas Bank Ltd.",
"openPrice": 713,
"highPrice": 729,
"lowPrice": 699,
"closePrice": null,
"totalTradedQuantity": 227434,
"totalTradedValue": 162184710,
"previousDayClosePrice": 717,
"fiftyTwoWeekHigh": 883,
"fiftyTwoWeekLow": 225,
"lastUpdatedTime": "2021-11-25T14:59:59.540909",
"lastUpdatedPrice": 703,
"totalTrades": 688,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366846,
"businessDate": "2021-11-25",
"securityId": 8018,
"symbol": "MLBS",
"securityName": "Manushi Laghubitta Bittiya Sanstha Limited",
"openPrice": 2005,
"highPrice": 2005,
"lowPrice": 1851,
"closePrice": null,
"totalTradedQuantity": 10621,
"totalTradedValue": 19921909,
"previousDayClosePrice": 1999,
"fiftyTwoWeekHigh": 2189.1,
"fiftyTwoWeekLow": 397.5,
"lastUpdatedTime": "2021-11-25T14:59:52.066634",
"lastUpdatedPrice": 1860.5,
"totalTrades": 952,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366809,
"businessDate": "2021-11-25",
"securityId": 2925,
"symbol": "MLBSL",
"securityName": "Mahila Lagubitta Bittiya Sanstha Limited ",
"openPrice": 5280,
"highPrice": 5449.5,
"lowPrice": 5280,
"closePrice": null,
"totalTradedQuantity": 6290,
"totalTradedValue": 34064390,
"previousDayClosePrice": 5350,
"fiftyTwoWeekHigh": 5749,
"fiftyTwoWeekLow": 438,
"lastUpdatedTime": "2021-11-25T14:59:50.286545",
"lastUpdatedPrice": 5400,
"totalTrades": 266,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366850,
"businessDate": "2021-11-25",
"securityId": 8023,
"symbol": "MMF1",
"securityName": "Mega Mutual Fund -1",
"openPrice": 9.45,
"highPrice": 9.71,
"lowPrice": 9.3,
"closePrice": null,
"totalTradedQuantity": 38910,
"totalTradedValue": 370871.5,
"previousDayClosePrice": 9.64,
"fiftyTwoWeekHigh": 10.28,
"fiftyTwoWeekLow": 9.3,
"lastUpdatedTime": "2021-11-25T14:53:31.445913",
"lastUpdatedPrice": 9.7,
"totalTrades": 64,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366653,
"businessDate": "2021-11-25",
"securityId": 682,
"symbol": "MMFDB",
"securityName": "Mirmire Microfinance Development Bank Ltd.",
"openPrice": 1530,
"highPrice": 1545,
"lowPrice": 1511,
"closePrice": null,
"totalTradedQuantity": 1684,
"totalTradedValue": 2571140,
"previousDayClosePrice": 1530,
"fiftyTwoWeekHigh": 2095,
"fiftyTwoWeekLow": 901,
"lastUpdatedTime": "2021-11-25T14:59:54.318371",
"lastUpdatedPrice": 1516.1,
"totalTrades": 34,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366555,
"businessDate": "2021-11-25",
"securityId": 474,
"symbol": "MNBBL",
"securityName": "Muktinath Bikas Bank Ltd.",
"openPrice": 711,
"highPrice": 715,
"lowPrice": 694,
"closePrice": null,
"totalTradedQuantity": 49431,
"totalTradedValue": 34564452,
"previousDayClosePrice": 704,
"fiftyTwoWeekHigh": 850,
"fiftyTwoWeekLow": 315,
"lastUpdatedTime": "2021-11-25T14:59:58.136036",
"lastUpdatedPrice": 695,
"totalTrades": 347,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366552,
"businessDate": "2021-11-25",
"securityId": 471,
"symbol": "MPFL",
"securityName": "Multipurpose Finance Company Limited",
"openPrice": 530,
"highPrice": 540.6,
"lowPrice": 512,
"closePrice": null,
"totalTradedQuantity": 6660,
"totalTradedValue": 3469385,
"previousDayClosePrice": 520,
"fiftyTwoWeekHigh": 696,
"fiftyTwoWeekLow": 141,
"lastUpdatedTime": "2021-11-25T14:59:56.473127",
"lastUpdatedPrice": 512,
"totalTrades": 43,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366714,
"businessDate": "2021-11-25",
"securityId": 2768,
"symbol": "MSLB",
"securityName": "Mahuli Samudayik Laghubitta Bittiya Sanstha Ltd.",
"openPrice": 1945,
"highPrice": 1949,
"lowPrice": 1905,
"closePrice": null,
"totalTradedQuantity": 536,
"totalTradedValue": 1027641.6,
"previousDayClosePrice": 1937,
"fiftyTwoWeekHigh": 3131,
"fiftyTwoWeekLow": 895,
"lastUpdatedTime": "2021-11-25T14:57:28.506748",
"lastUpdatedPrice": 1910,
"totalTrades": 14,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366433,
"businessDate": "2021-11-25",
"securityId": 172,
"symbol": "NABBC",
"securityName": "Narayani Development Bank Limited",
"openPrice": 910.8,
"highPrice": 910.8,
"lowPrice": 850,
"closePrice": null,
"totalTradedQuantity": 8818,
"totalTradedValue": 7676525.2,
"previousDayClosePrice": 893,
"fiftyTwoWeekHigh": 1251.1,
"fiftyTwoWeekLow": 290,
"lastUpdatedTime": "2021-11-25T14:59:58.19106",
"lastUpdatedPrice": 879,
"totalTrades": 112,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366403,
"businessDate": "2021-11-25",
"securityId": 131,
"symbol": "NABIL",
"securityName": "Nabil Bank Limited",
"openPrice": 1547,
"highPrice": 1550,
"lowPrice": 1535,
"closePrice": null,
"totalTradedQuantity": 64950,
"totalTradedValue": 100167376.7,
"previousDayClosePrice": 1545,
"fiftyTwoWeekHigh": 1740,
"fiftyTwoWeekLow": 1042,
"lastUpdatedTime": "2021-11-25T14:59:59.41939",
"lastUpdatedPrice": 1538,
"totalTrades": 961,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366408,
"businessDate": "2021-11-25",
"securityId": 136,
"symbol": "NBB",
"securityName": "Nepal Bangladesh Bank Limited",
"openPrice": 372,
"highPrice": 372,
"lowPrice": 357.7,
"closePrice": null,
"totalTradedQuantity": 52068,
"totalTradedValue": 18832781.6,
"previousDayClosePrice": 365,
"fiftyTwoWeekHigh": 515,
"fiftyTwoWeekLow": 241,
"lastUpdatedTime": "2021-11-25T14:59:18.29982",
"lastUpdatedPrice": 360,
"totalTrades": 238,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366748,
"businessDate": "2021-11-25",
"securityId": 2835,
"symbol": "NBF2",
"securityName": "NABIL BALANCED FUND-2",
"openPrice": 10.95,
"highPrice": 10.95,
"lowPrice": 10.75,
"closePrice": null,
"totalTradedQuantity": 38450,
"totalTradedValue": 414805.7,
"previousDayClosePrice": 10.96,
"fiftyTwoWeekHigh": 17,
"fiftyTwoWeekLow": 9.36,
"lastUpdatedTime": "2021-11-25T14:57:33.399484",
"lastUpdatedPrice": 10.75,
"totalTrades": 21,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366851,
"businessDate": "2021-11-25",
"securityId": 8024,
"symbol": "NBF3",
"securityName": "Nabil Balanced Fund-3",
"openPrice": 9.81,
"highPrice": 10.06,
"lowPrice": 9.76,
"closePrice": null,
"totalTradedQuantity": 40740,
"totalTradedValue": 405700,
"previousDayClosePrice": 10,
"fiftyTwoWeekHigh": 10.08,
"fiftyTwoWeekLow": 9.68,
"lastUpdatedTime": "2021-11-25T14:59:39.483672",
"lastUpdatedPrice": 10,
"totalTrades": 56,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366570,
"businessDate": "2021-11-25",
"securityId": 517,
"symbol": "NBL",
"securityName": "Nepal Bank Limited",
"openPrice": 445,
"highPrice": 449,
"lowPrice": 440,
"closePrice": null,
"totalTradedQuantity": 94906,
"totalTradedValue": 42152961.1,
"previousDayClosePrice": 439.5,
"fiftyTwoWeekHigh": 575,
"fiftyTwoWeekLow": 326,
"lastUpdatedTime": "2021-11-25T14:59:54.421005",
"lastUpdatedPrice": 445,
"totalTrades": 594,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366415,
"businessDate": "2021-11-25",
"securityId": 144,
"symbol": "NCCB",
"securityName": "Nepal Credit And Commercial Bank Limited",
"openPrice": 300,
"highPrice": 306,
"lowPrice": 294,
"closePrice": null,
"totalTradedQuantity": 65942,
"totalTradedValue": 19778668.7,
"previousDayClosePrice": 297.8,
"fiftyTwoWeekHigh": 407,
"fiftyTwoWeekLow": 242,
"lastUpdatedTime": "2021-11-25T14:59:59.764972",
"lastUpdatedPrice": 304,
"totalTrades": 252,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366508,
"businessDate": "2021-11-25",
"securityId": 327,
"symbol": "NCCBPO",
"securityName": "Nepal Credit & Commercial Bank Ltd. Promoter Share",
"openPrice": 121,
"highPrice": 121,
"lowPrice": 121,
"closePrice": null,
"totalTradedQuantity": 40388,
"totalTradedValue": 4886948,
"previousDayClosePrice": 121,
"fiftyTwoWeekHigh": 123,
"fiftyTwoWeekLow": 114,
"lastUpdatedTime": "2021-11-25T13:08:54.878669",
"lastUpdatedPrice": 121,
"totalTrades": 5,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366817,
"businessDate": "2021-11-25",
"securityId": 2936,
"symbol": "NCCD86",
"securityName": "9.5% NCC Debenture 2086",
"openPrice": 980,
"highPrice": 980,
"lowPrice": 980,
"closePrice": null,
"totalTradedQuantity": 50,
"totalTradedValue": 49000,
"previousDayClosePrice": 975,
"fiftyTwoWeekHigh": 1026,
"fiftyTwoWeekLow": 972.2,
"lastUpdatedTime": "2021-11-25T12:06:43.040262",
"lastUpdatedPrice": 980,
"totalTrades": 1,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366702,
"businessDate": "2021-11-25",
"securityId": 2753,
"symbol": "NEF",
"securityName": "Nabil Equity Fund",
"openPrice": 10.78,
"highPrice": 10.9,
"lowPrice": 10.61,
"closePrice": null,
"totalTradedQuantity": 24233,
"totalTradedValue": 262356.16,
"previousDayClosePrice": 11,
"fiftyTwoWeekHigh": 17.49,
"fiftyTwoWeekLow": 9.6,
"lastUpdatedTime": "2021-11-25T14:56:58.832755",
"lastUpdatedPrice": 10.9,
"totalTrades": 15,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366450,
"businessDate": "2021-11-25",
"securityId": 194,
"symbol": "NFS",
"securityName": "Nepal Finance Ltd.",
"openPrice": 590,
"highPrice": 623,
"lowPrice": 571,
"closePrice": null,
"totalTradedQuantity": 27980,
"totalTradedValue": 16753233.3,
"previousDayClosePrice": 580,
"fiftyTwoWeekHigh": 806,
"fiftyTwoWeekLow": 199,
"lastUpdatedTime": "2021-11-25T14:59:55.523868",
"lastUpdatedPrice": 596,
"totalTrades": 227,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366692,
"businessDate": "2021-11-25",
"securityId": 2743,
"symbol": "NGPL",
"securityName": "Ngadi Group Power Ltd.",
"openPrice": 743.9,
"highPrice": 743.9,
"lowPrice": 716,
"closePrice": null,
"totalTradedQuantity": 39776,
"totalTradedValue": 28889993.3,
"previousDayClosePrice": 730,
"fiftyTwoWeekHigh": 1397,
"fiftyTwoWeekLow": 210,
"lastUpdatedTime": "2021-11-25T14:59:58.951839",
"lastUpdatedPrice": 716,
"totalTrades": 300,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366715,
"businessDate": "2021-11-25",
"securityId": 2769,
"symbol": "NHDL",
"securityName": "Nepal Hydro Developers Ltd.",
"openPrice": 530,
"highPrice": 540,
"lowPrice": 520,
"closePrice": null,
"totalTradedQuantity": 9937,
"totalTradedValue": 5213427,
"previousDayClosePrice": 520,
"fiftyTwoWeekHigh": 840,
"fiftyTwoWeekLow": 218,
"lastUpdatedTime": "2021-11-25T14:59:24.320892",
"lastUpdatedPrice": 520,
"totalTrades": 69,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366422,
"businessDate": "2021-11-25",
"securityId": 152,
"symbol": "NHPC",
"securityName": "National Hydro Power Company Limited",
"openPrice": 450,
"highPrice": 453,
"lowPrice": 440,
"closePrice": null,
"totalTradedQuantity": 162459,
"totalTradedValue": 72181861.6,
"previousDayClosePrice": 448,
"fiftyTwoWeekHigh": 530.9,
"fiftyTwoWeekLow": 109,
"lastUpdatedTime": "2021-11-25T14:59:59.418151",
"lastUpdatedPrice": 440,
"totalTrades": 632,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366756,
"businessDate": "2021-11-25",
"securityId": 2851,
"symbol": "NIBD2082",
"securityName": "10.5 % NEPAL INVESTMENT DEBENTURE 2082",
"openPrice": 1015,
"highPrice": 1015,
"lowPrice": 1015,
"closePrice": null,
"totalTradedQuantity": 140,
"totalTradedValue": 142100,
"previousDayClosePrice": 1010.6,
"fiftyTwoWeekHigh": 1150,
"fiftyTwoWeekLow": 1010,
"lastUpdatedTime": "2021-11-25T13:12:44.838183",
"lastUpdatedPrice": 1015,
"totalTrades": 1,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366704,
"businessDate": "2021-11-25",
"securityId": 2755,
"symbol": "NIBLPF",
"securityName": "NIBL Pragati Fund",
"openPrice": 10.3,
"highPrice": 10.6,
"lowPrice": 10.3,
"closePrice": null,
"totalTradedQuantity": 4904,
"totalTradedValue": 51479.85,
"previousDayClosePrice": 10.42,
"fiftyTwoWeekHigh": 20.68,
"fiftyTwoWeekLow": 9.7,
"lastUpdatedTime": "2021-11-25T14:38:08.540857",
"lastUpdatedPrice": 10.59,
"totalTrades": 7,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366627,
"businessDate": "2021-11-25",
"securityId": 636,
"symbol": "NIBSF1",
"securityName": "NIBL Samriddhi Fund 1",
"openPrice": 12.01,
"highPrice": 12.2,
"lowPrice": 12.01,
"closePrice": null,
"totalTradedQuantity": 4200,
"totalTradedValue": 50829,
"previousDayClosePrice": 12.01,
"fiftyTwoWeekHigh": 17.71,
"fiftyTwoWeekLow": 10.72,
"lastUpdatedTime": "2021-11-25T14:54:16.472622",
"lastUpdatedPrice": 12.03,
"totalTrades": 6,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366822,
"businessDate": "2021-11-25",
"securityId": 4949,
"symbol": "NIBSF2",
"securityName": "NIBL Samriddhi Fund -2",
"openPrice": 9.37,
"highPrice": 9.59,
"lowPrice": 9.31,
"closePrice": null,
"totalTradedQuantity": 12100,
"totalTradedValue": 114495,
"previousDayClosePrice": 9.37,
"fiftyTwoWeekHigh": 11.53,
"fiftyTwoWeekLow": 9.02,
"lastUpdatedTime": "2021-11-25T14:46:45.951209",
"lastUpdatedPrice": 9.5,
"totalTrades": 24,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366411,
"businessDate": "2021-11-25",
"securityId": 139,
"symbol": "NICA",
"securityName": "NIC Asia Bank Ltd.",
"openPrice": 831,
"highPrice": 843,
"lowPrice": 825,
"closePrice": null,
"totalTradedQuantity": 81644,
"totalTradedValue": 68455000.1,
"previousDayClosePrice": 831,
"fiftyTwoWeekHigh": 1085,
"fiftyTwoWeekLow": 608,
"lastUpdatedTime": "2021-11-25T14:59:59.593059",
"lastUpdatedPrice": 842,
"totalTrades": 357,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366763,
"businessDate": "2021-11-25",
"securityId": 2863,
"symbol": "NICBF",
"securityName": "NIC Asia Balanced Fund",
"openPrice": 10.65,
"highPrice": 10.86,
"lowPrice": 10.65,
"closePrice": null,
"totalTradedQuantity": 21200,
"totalTradedValue": 228299,
"previousDayClosePrice": 10.7,
"fiftyTwoWeekHigh": 17,
"fiftyTwoWeekLow": 9.55,
"lastUpdatedTime": "2021-11-25T14:59:43.526587",
"lastUpdatedPrice": 10.84,
"totalTrades": 11,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366721,
"businessDate": "2021-11-25",
"securityId": 2779,
"symbol": "NICGF",
"securityName": "NIC Asia Growth Fund",
"openPrice": 11.3,
"highPrice": 11.98,
"lowPrice": 11.3,
"closePrice": null,
"totalTradedQuantity": 53101,
"totalTradedValue": 625173.85,
"previousDayClosePrice": 11.49,
"fiftyTwoWeekHigh": 18.12,
"fiftyTwoWeekLow": 10.01,
"lastUpdatedTime": "2021-11-25T14:54:19.317369",
"lastUpdatedPrice": 11.85,
"totalTrades": 14,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366434,
"businessDate": "2021-11-25",
"securityId": 176,
"symbol": "NICL",
"securityName": "Nepal Insurance Co. Ltd.",
"openPrice": 885,
"highPrice": 885,
"lowPrice": 844,
"closePrice": null,
"totalTradedQuantity": 8918,
"totalTradedValue": 7580817.7,
"previousDayClosePrice": 870,
"fiftyTwoWeekHigh": 1294,
"fiftyTwoWeekLow": 549,
"lastUpdatedTime": "2021-11-25T14:59:42.919932",
"lastUpdatedPrice": 845,
"totalTrades": 102,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366782,
"businessDate": "2021-11-25",
"securityId": 2887,
"symbol": "NICLBSL",
"securityName": "NIC ASIA Laghubitta Bittiya Sanstha Limited",
"openPrice": 1250,
"highPrice": 1250,
"lowPrice": 1220.1,
"closePrice": null,
"totalTradedQuantity": 5382,
"totalTradedValue": 6606066.7,
"previousDayClosePrice": 1233.1,
"fiftyTwoWeekHigh": 2037,
"fiftyTwoWeekLow": 759,
"lastUpdatedTime": "2021-11-25T14:59:53.764603",
"lastUpdatedPrice": 1220.2,
"totalTrades": 248,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366783,
"businessDate": "2021-11-25",
"securityId": 2888,
"symbol": "NICLBSLP",
"securityName": "NIC ASIA Laghubitta Bittiya Sanstha Limited Promoter Share",
"openPrice": 650,
"highPrice": 650,
"lowPrice": 650,
"closePrice": null,
"totalTradedQuantity": 19458,
"totalTradedValue": 12647700,
"previousDayClosePrice": 650,
"fiftyTwoWeekHigh": 650,
"fiftyTwoWeekLow": 650,
"lastUpdatedTime": "2021-11-25T11:07:14.321267",
"lastUpdatedPrice": 650,
"totalTrades": 1,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366834,
"businessDate": "2021-11-25",
"securityId": 4967,
"symbol": "NICSF",
"securityName": "NIC Asia Select Fund 30",
"openPrice": 9.29,
"highPrice": 9.48,
"lowPrice": 9.29,
"closePrice": null,
"totalTradedQuantity": 21200,
"totalTradedValue": 199338,
"previousDayClosePrice": 9.29,
"fiftyTwoWeekHigh": 10.1,
"fiftyTwoWeekLow": 9.01,
"lastUpdatedTime": "2021-11-25T14:54:13.467667",
"lastUpdatedPrice": 9.31,
"totalTrades": 22,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366804,
"businessDate": "2021-11-25",
"securityId": 2919,
"symbol": "NIFRA",
"securityName": "Nepal Infrastructure Bank Limited",
"openPrice": 338.1,
"highPrice": 338.1,
"lowPrice": 332,
"closePrice": null,
"totalTradedQuantity": 131504,
"totalTradedValue": 44119898.6,
"previousDayClosePrice": 331.48,
"fiftyTwoWeekHigh": 726,
"fiftyTwoWeekLow": 326,
"lastUpdatedTime": "2021-11-25T14:59:58.410673",
"lastUpdatedPrice": 335,
"totalTrades": 1623,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366441,
"businessDate": "2021-11-25",
"securityId": 183,
"symbol": "NIL",
"securityName": "Neco Insurance Co. Ltd.",
"openPrice": 1225,
"highPrice": 1239,
"lowPrice": 1210,
"closePrice": null,
"totalTradedQuantity": 6188,
"totalTradedValue": 7531841.8,
"previousDayClosePrice": 1217,
"fiftyTwoWeekHigh": 1900,
"fiftyTwoWeekLow": 1050,
"lastUpdatedTime": "2021-11-25T14:59:42.023008",
"lastUpdatedPrice": 1211,
"totalTrades": 128,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366534,
"businessDate": "2021-11-25",
"securityId": 396,
"symbol": "NLBBL",
"securityName": "Nerude Laghubita Bikas Bank Limited",
"openPrice": 1407,
"highPrice": 1407,
"lowPrice": 1371,
"closePrice": null,
"totalTradedQuantity": 4238,
"totalTradedValue": 5838958.4,
"previousDayClosePrice": 1395,
"fiftyTwoWeekHigh": 1885,
"fiftyTwoWeekLow": 801,
"lastUpdatedTime": "2021-11-25T14:59:47.742566",
"lastUpdatedPrice": 1384,
"totalTrades": 63,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366581,
"businessDate": "2021-11-25",
"securityId": 559,
"symbol": "NLG",
"securityName": "NLG Insurance Company Ltd.",
"openPrice": 890,
"highPrice": 894,
"lowPrice": 870,
"closePrice": null,
"totalTradedQuantity": 9383,
"totalTradedValue": 8271037.1,
"previousDayClosePrice": 897.9,
"fiftyTwoWeekHigh": 1422,
"fiftyTwoWeekLow": 675,
"lastUpdatedTime": "2021-11-25T14:59:34.347582",
"lastUpdatedPrice": 890,
"totalTrades": 102,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366445,
"businessDate": "2021-11-25",
"securityId": 187,
"symbol": "NLIC",
"securityName": "Nepal Life Insurance Co. Ltd.",
"openPrice": 1530.1,
"highPrice": 1538.9,
"lowPrice": 1500,
"closePrice": null,
"totalTradedQuantity": 39080,
"totalTradedValue": 59654757.4,
"previousDayClosePrice": 1523,
"fiftyTwoWeekHigh": 3000,
"fiftyTwoWeekLow": 1500,
"lastUpdatedTime": "2021-11-25T14:59:58.435671",
"lastUpdatedPrice": 1533,
"totalTrades": 550,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366436,
"businessDate": "2021-11-25",
"securityId": 178,
"symbol": "NLICL",
"securityName": "National Life Insurance Co. Ltd.",
"openPrice": 995,
"highPrice": 995,
"lowPrice": 932.5,
"closePrice": null,
"totalTradedQuantity": 24823,
"totalTradedValue": 23898930.7,
"previousDayClosePrice": 987,
"fiftyTwoWeekHigh": 1411,
"fiftyTwoWeekLow": 886.1,
"lastUpdatedTime": "2021-11-25T14:59:01.097835",
"lastUpdatedPrice": 966,
"totalTrades": 174,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366476,
"businessDate": "2021-11-25",
"securityId": 238,
"symbol": "NMB",
"securityName": "NMB Bank Limited",
"openPrice": 386,
"highPrice": 392,
"lowPrice": 386,
"closePrice": null,
"totalTradedQuantity": 49647,
"totalTradedValue": 19251490.9,
"previousDayClosePrice": 387,
"fiftyTwoWeekHigh": 517,
"fiftyTwoWeekLow": 379,
"lastUpdatedTime": "2021-11-25T14:59:55.522555",
"lastUpdatedPrice": 388,
"totalTrades": 355,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366766,
"businessDate": "2021-11-25",
"securityId": 2867,
"symbol": "NMB50",
"securityName": "NMB 50",
"openPrice": 11.81,
"highPrice": 12.1,
"lowPrice": 11.81,
"closePrice": null,
"totalTradedQuantity": 26550,
"totalTradedValue": 319640.5,
"previousDayClosePrice": 12.04,
"fiftyTwoWeekHigh": 18.47,
"fiftyTwoWeekLow": 9.82,
"lastUpdatedTime": "2021-11-25T14:35:04.389944",
"lastUpdatedPrice": 12.09,
"totalTrades": 9,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366701,
"businessDate": "2021-11-25",
"securityId": 2752,
"symbol": "NMBHF1",
"securityName": "NMB Hybrid Fund L-1",
"openPrice": 11.62,
"highPrice": 11.63,
"lowPrice": 11.62,
"closePrice": null,
"totalTradedQuantity": 3992,
"totalTradedValue": 46388.04,
"previousDayClosePrice": 11.7,
"fiftyTwoWeekHigh": 16.25,
"fiftyTwoWeekLow": 9.67,
"lastUpdatedTime": "2021-11-25T14:06:25.216295",
"lastUpdatedPrice": 11.62,
"totalTrades": 4,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366667,
"businessDate": "2021-11-25",
"securityId": 704,
"symbol": "NMBMF",
"securityName": "NMB Microfinance Bittiya Sanstha Ltd.",
"openPrice": 1351,
"highPrice": 1369,
"lowPrice": 1333.2,
"closePrice": null,
"totalTradedQuantity": 3039,
"totalTradedValue": 4078221.4,
"previousDayClosePrice": 1351,
"fiftyTwoWeekHigh": 1661,
"fiftyTwoWeekLow": 968,
"lastUpdatedTime": "2021-11-25T14:57:41.787351",
"lastUpdatedPrice": 1333.2,
"totalTrades": 41,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366695,
"businessDate": "2021-11-25",
"securityId": 2746,
"symbol": "NMFBS",
"securityName": "National Microfinance Bittiya Sanstha Ltd.",
"openPrice": 3499,
"highPrice": 3499,
"lowPrice": 3402,
"closePrice": null,
"totalTradedQuantity": 2827,
"totalTradedValue": 9751175,
"previousDayClosePrice": 3445,
"fiftyTwoWeekHigh": 4080,
"fiftyTwoWeekLow": 1774,
"lastUpdatedTime": "2021-11-25T14:59:49.038455",
"lastUpdatedPrice": 3410.1,
"totalTrades": 66,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366777,
"businessDate": "2021-11-25",
"securityId": 2881,
"symbol": "NRIC",
"securityName": "Nepal Reinsurance Company Limited",
"openPrice": 1370,
"highPrice": 1390,
"lowPrice": 1312,
"closePrice": null,
"totalTradedQuantity": 45384,
"totalTradedValue": 61474118,
"previousDayClosePrice": 1362,
"fiftyTwoWeekHigh": 2010,
"fiftyTwoWeekLow": 1200,
"lastUpdatedTime": "2021-11-25T14:59:58.06482",
"lastUpdatedPrice": 1366,
"totalTrades": 552,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366790,
"businessDate": "2021-11-25",
"securityId": 2898,
"symbol": "NRN",
"securityName": "NRN Infrastructure and Development Limited",
"openPrice": 673.3,
"highPrice": 673.3,
"lowPrice": 653,
"closePrice": null,
"totalTradedQuantity": 17243,
"totalTradedValue": 11415425.5,
"previousDayClosePrice": 660.1,
"fiftyTwoWeekHigh": 990,
"fiftyTwoWeekLow": 342,
"lastUpdatedTime": "2021-11-25T14:59:27.205329",
"lastUpdatedPrice": 654,
"totalTrades": 188,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366597,
"businessDate": "2021-11-25",
"securityId": 592,
"symbol": "NSLB",
"securityName": "Naya Sarathi Laghubitta Bittiya Sanstha Limited",
"openPrice": 1360,
"highPrice": 1378,
"lowPrice": 1358.1,
"closePrice": null,
"totalTradedQuantity": 359,
"totalTradedValue": 490880.3,
"previousDayClosePrice": 1385,
"fiftyTwoWeekHigh": 1987.9,
"fiftyTwoWeekLow": 882,
"lastUpdatedTime": "2021-11-25T14:59:57.294686",
"lastUpdatedPrice": 1378,
"totalTrades": 10,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366501,
"businessDate": "2021-11-25",
"securityId": 307,
"symbol": "NTC",
"securityName": "Nepal Doorsanchar Comapany Limited",
"openPrice": 1450,
"highPrice": 1495,
"lowPrice": 1450,
"closePrice": null,
"totalTradedQuantity": 179849,
"totalTradedValue": 265713736.3,
"previousDayClosePrice": 1465,
"fiftyTwoWeekHigh": 1500,
"fiftyTwoWeekLow": 972,
"lastUpdatedTime": "2021-11-25T14:59:58.398922",
"lastUpdatedPrice": 1484,
"totalTrades": 1056,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366429,
"businessDate": "2021-11-25",
"securityId": 163,
"symbol": "NUBL",
"securityName": "Nirdhan Utthan Laghubitta Bittiya Sanstha Limited",
"openPrice": 1509,
"highPrice": 1509,
"lowPrice": 1471,
"closePrice": null,
"totalTradedQuantity": 14266,
"totalTradedValue": 21098406.2,
"previousDayClosePrice": 1480,
"fiftyTwoWeekHigh": 1919,
"fiftyTwoWeekLow": 1040,
"lastUpdatedTime": "2021-11-25T14:59:36.452031",
"lastUpdatedPrice": 1488,
"totalTrades": 111,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366420,
"businessDate": "2021-11-25",
"securityId": 149,
"symbol": "OHL",
"securityName": "Oriental Hotels Limited",
"openPrice": 500,
"highPrice": 537.5,
"lowPrice": 500,
"closePrice": null,
"totalTradedQuantity": 6758,
"totalTradedValue": 3466804.4,
"previousDayClosePrice": 506.9,
"fiftyTwoWeekHigh": 761,
"fiftyTwoWeekLow": 398,
"lastUpdatedTime": "2021-11-25T14:59:25.171522",
"lastUpdatedPrice": 523.5,
"totalTrades": 52,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366518,
"businessDate": "2021-11-25",
"securityId": 357,
"symbol": "PCBL",
"securityName": "Prime Commercial Bank Ltd.",
"openPrice": 458.1,
"highPrice": 462,
"lowPrice": 455,
"closePrice": null,
"totalTradedQuantity": 47985,
"totalTradedValue": 22025067.5,
"previousDayClosePrice": 458.7,
"fiftyTwoWeekHigh": 540,
"fiftyTwoWeekLow": 374,
"lastUpdatedTime": "2021-11-25T14:59:53.400912",
"lastUpdatedPrice": 458,
"totalTrades": 392,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366475,
"businessDate": "2021-11-25",
"securityId": 236,
"symbol": "PFL",
"securityName": "Pokhara Finance Ltd.",
"openPrice": 607,
"highPrice": 607,
"lowPrice": 592,
"closePrice": null,
"totalTradedQuantity": 8471,
"totalTradedValue": 5060721.9,
"previousDayClosePrice": 596.5,
"fiftyTwoWeekHigh": 920,
"fiftyTwoWeekLow": 164,
"lastUpdatedTime": "2021-11-25T14:59:31.330668",
"lastUpdatedPrice": 592,
"totalTrades": 93,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366440,
"businessDate": "2021-11-25",
"securityId": 182,
"symbol": "PIC",
"securityName": "Premier Insurance Co. Ltd.",
"openPrice": 1000,
"highPrice": 1004.7,
"lowPrice": 980.1,
"closePrice": null,
"totalTradedQuantity": 8615,
"totalTradedValue": 8539260.5,
"previousDayClosePrice": 1002,
"fiftyTwoWeekHigh": 1399,
"fiftyTwoWeekLow": 833,
"lastUpdatedTime": "2021-11-25T14:59:23.290314",
"lastUpdatedPrice": 991,
"totalTrades": 85,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366447,
"businessDate": "2021-11-25",
"securityId": 189,
"symbol": "PICL",
"securityName": "Prudential Insurance Co. Ltd.",
"openPrice": 690,
"highPrice": 703,
"lowPrice": 690,
"closePrice": null,
"totalTradedQuantity": 11610,
"totalTradedValue": 8106617.8,
"previousDayClosePrice": 703.9,
"fiftyTwoWeekHigh": 994,
"fiftyTwoWeekLow": 507,
"lastUpdatedTime": "2021-11-25T14:59:49.083962",
"lastUpdatedPrice": 695,
"totalTrades": 57,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366635,
"businessDate": "2021-11-25",
"securityId": 648,
"symbol": "PICLPO",
"securityName": "Prudential Insurance Co. Ltd. Promoter Share",
"openPrice": 367,
"highPrice": 367,
"lowPrice": 367,
"closePrice": null,
"totalTradedQuantity": 80000,
"totalTradedValue": 29360000,
"previousDayClosePrice": 367,
"fiftyTwoWeekHigh": 367,
"fiftyTwoWeekLow": 260,
"lastUpdatedTime": "2021-11-25T11:19:08.597616",
"lastUpdatedPrice": 367,
"totalTrades": 1,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366802,
"businessDate": "2021-11-25",
"securityId": 2915,
"symbol": "PLI",
"securityName": "Prabhu Life Insurance Limited",
"openPrice": 588,
"highPrice": 601.8,
"lowPrice": 578.5,
"closePrice": null,
"totalTradedQuantity": 10017,
"totalTradedValue": 5889946,
"previousDayClosePrice": 598,
"fiftyTwoWeekHigh": 1016,
"fiftyTwoWeekLow": 137,
"lastUpdatedTime": "2021-11-25T14:59:54.12957",
"lastUpdatedPrice": 586,
"totalTrades": 285,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366532,
"businessDate": "2021-11-25",
"securityId": 393,
"symbol": "PLIC",
"securityName": "Prime Life Insurance Company Limited",
"openPrice": 890,
"highPrice": 890,
"lowPrice": 844.9,
"closePrice": null,
"totalTradedQuantity": 57524,
"totalTradedValue": 49834875.2,
"previousDayClosePrice": 873.5,
"fiftyTwoWeekHigh": 1133,
"fiftyTwoWeekLow": 736,
"lastUpdatedTime": "2021-11-25T14:59:59.315471",
"lastUpdatedPrice": 870,
"totalTrades": 378,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366726,
"businessDate": "2021-11-25",
"securityId": 2786,
"symbol": "PMHPL",
"securityName": "Panchakanya Mai Hydropower Ltd",
"openPrice": 380,
"highPrice": 387,
"lowPrice": 374,
"closePrice": null,
"totalTradedQuantity": 32377,
"totalTradedValue": 12298945.2,
"previousDayClosePrice": 380,
"fiftyTwoWeekHigh": 484,
"fiftyTwoWeekLow": 111,
"lastUpdatedTime": "2021-11-25T14:59:01.782868",
"lastUpdatedPrice": 378,
"totalTrades": 237,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366738,
"businessDate": "2021-11-25",
"securityId": 2813,
"symbol": "PPCL",
"securityName": "Panchthar Power Compant Limited",
"openPrice": 524,
"highPrice": 533,
"lowPrice": 506,
"closePrice": null,
"totalTradedQuantity": 16985,
"totalTradedValue": 8759115.9,
"previousDayClosePrice": 514,
"fiftyTwoWeekHigh": 642,
"fiftyTwoWeekLow": 184,
"lastUpdatedTime": "2021-11-25T14:59:22.040155",
"lastUpdatedPrice": 508,
"totalTrades": 133,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366442,
"businessDate": "2021-11-25",
"securityId": 184,
"symbol": "PRIN",
"securityName": "Prabhu Insurance Ltd.",
"openPrice": 822.1,
"highPrice": 837,
"lowPrice": 820,
"closePrice": null,
"totalTradedQuantity": 4702,
"totalTradedValue": 3868308.8,
"previousDayClosePrice": 835,
"fiftyTwoWeekHigh": 1162,
"fiftyTwoWeekLow": 596,
"lastUpdatedTime": "2021-11-25T14:59:09.520346",
"lastUpdatedPrice": 821,
"totalTrades": 55,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366510,
"businessDate": "2021-11-25",
"securityId": 338,
"symbol": "PROFL",
"securityName": "ProgressiveFinance Limited",
"openPrice": 425,
"highPrice": 425,
"lowPrice": 415,
"closePrice": null,
"totalTradedQuantity": 18834,
"totalTradedValue": 7886818.5,
"previousDayClosePrice": 418.9,
"fiftyTwoWeekHigh": 574,
"fiftyTwoWeekLow": 116,
"lastUpdatedTime": "2021-11-25T14:59:50.248265",
"lastUpdatedPrice": 415,
"totalTrades": 152,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366480,
"businessDate": "2021-11-25",
"securityId": 255,
"symbol": "PRVU",
"securityName": "Prabhu Bank Limited",
"openPrice": 358,
"highPrice": 367,
"lowPrice": 358,
"closePrice": null,
"totalTradedQuantity": 56702,
"totalTradedValue": 20529234.9,
"previousDayClosePrice": 360.1,
"fiftyTwoWeekHigh": 525,
"fiftyTwoWeekLow": 319,
"lastUpdatedTime": "2021-11-25T14:59:40.232928",
"lastUpdatedPrice": 361,
"totalTrades": 312,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366820,
"businessDate": "2021-11-25",
"securityId": 4947,
"symbol": "PSF",
"securityName": "Prabhu Select Fund",
"openPrice": 9.52,
"highPrice": 9.52,
"lowPrice": 9.33,
"closePrice": null,
"totalTradedQuantity": 11780,
"totalTradedValue": 111074.9,
"previousDayClosePrice": 9.4,
"fiftyTwoWeekHigh": 11.22,
"fiftyTwoWeekLow": 9.09,
"lastUpdatedTime": "2021-11-25T14:27:56.304185",
"lastUpdatedPrice": 9.41,
"totalTrades": 24,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366720,
"businessDate": "2021-11-25",
"securityId": 2776,
"symbol": "RADHI",
"securityName": "Radhi Bidyut Company Ltd",
"openPrice": 664,
"highPrice": 674.8,
"lowPrice": 654.1,
"closePrice": null,
"totalTradedQuantity": 8943,
"totalTradedValue": 5903203.6,
"previousDayClosePrice": 665,
"fiftyTwoWeekHigh": 1340,
"fiftyTwoWeekLow": 274,
"lastUpdatedTime": "2021-11-25T14:59:59.42295",
"lastUpdatedPrice": 660,
"totalTrades": 134,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366435,
"businessDate": "2021-11-25",
"securityId": 177,
"symbol": "RBCL",
"securityName": "Rastriya Beema Company Limited",
"openPrice": 18002,
"highPrice": 18250,
"lowPrice": 17640,
"closePrice": null,
"totalTradedQuantity": 240,
"totalTradedValue": 4288486,
"previousDayClosePrice": 18000,
"fiftyTwoWeekHigh": 24370,
"fiftyTwoWeekLow": 12872,
"lastUpdatedTime": "2021-11-25T14:47:50.800701",
"lastUpdatedPrice": 17640,
"totalTrades": 19,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366625,
"businessDate": "2021-11-25",
"securityId": 634,
"symbol": "RBCLPO",
"securityName": "Rastriya Beema Company Limited Promoter Share",
"openPrice": 13701,
"highPrice": 13701,
"lowPrice": 13328,
"closePrice": null,
"totalTradedQuantity": 940,
"totalTradedValue": 12666040,
"previousDayClosePrice": 13600,
"fiftyTwoWeekHigh": 20185,
"fiftyTwoWeekLow": 12600,
"lastUpdatedTime": "2021-11-25T14:59:25.173596",
"lastUpdatedPrice": 13558,
"totalTrades": 27,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366750,
"businessDate": "2021-11-25",
"securityId": 2841,
"symbol": "RHPL",
"securityName": "RASUWAGADHI HYDROPOWER COMPANY LIMITED",
"openPrice": 387,
"highPrice": 387,
"lowPrice": 374,
"closePrice": null,
"totalTradedQuantity": 18933,
"totalTradedValue": 7155946.6,
"previousDayClosePrice": 380,
"fiftyTwoWeekHigh": 613,
"fiftyTwoWeekLow": 224,
"lastUpdatedTime": "2021-11-25T14:59:25.076627",
"lastUpdatedPrice": 376,
"totalTrades": 200,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366593,
"businessDate": "2021-11-25",
"securityId": 587,
"symbol": "RLFL",
"securityName": "Reliance Finance Ltd.",
"openPrice": 590,
"highPrice": 599,
"lowPrice": 585,
"closePrice": null,
"totalTradedQuantity": 31627,
"totalTradedValue": 18711372,
"previousDayClosePrice": 587,
"fiftyTwoWeekHigh": 814,
"fiftyTwoWeekLow": 156,
"lastUpdatedTime": "2021-11-25T14:59:54.127593",
"lastUpdatedPrice": 586,
"totalTrades": 254,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366791,
"businessDate": "2021-11-25",
"securityId": 2900,
"symbol": "RLI",
"securityName": "Reliance Life Insurance Limited",
"openPrice": 515,
"highPrice": 522,
"lowPrice": 515,
"closePrice": null,
"totalTradedQuantity": 4109,
"totalTradedValue": 2128759.6,
"previousDayClosePrice": 518.4,
"fiftyTwoWeekHigh": 818,
"fiftyTwoWeekLow": 463,
"lastUpdatedTime": "2021-11-25T14:59:59.480363",
"lastUpdatedPrice": 520,
"totalTrades": 190,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366588,
"businessDate": "2021-11-25",
"securityId": 575,
"symbol": "RMDC",
"securityName": "RMDC Laghubitta Bittiya Sanstha Ltd.",
"openPrice": 1492.2,
"highPrice": 1492.2,
"lowPrice": 1445,
"closePrice": null,
"totalTradedQuantity": 14001,
"totalTradedValue": 20398026.4,
"previousDayClosePrice": 1463,
"fiftyTwoWeekHigh": 1800,
"fiftyTwoWeekLow": 856,
"lastUpdatedTime": "2021-11-25T14:59:54.368351",
"lastUpdatedPrice": 1449,
"totalTrades": 180,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366835,
"businessDate": "2021-11-25",
"securityId": 4968,
"symbol": "RMF1",
"securityName": "RBB Mutual Fund 1",
"openPrice": 9.33,
"highPrice": 9.48,
"lowPrice": 9.3,
"closePrice": null,
"totalTradedQuantity": 5250,
"totalTradedValue": 49130,
"previousDayClosePrice": 9.32,
"fiftyTwoWeekHigh": 10.3,
"fiftyTwoWeekLow": 9.2,
"lastUpdatedTime": "2021-11-25T14:59:35.787789",
"lastUpdatedPrice": 9.32,
"totalTrades": 17,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366697,
"businessDate": "2021-11-25",
"securityId": 2748,
"symbol": "RSDC",
"securityName": "RSDC Laghubitta Bittiya Sanstha Ltd.",
"openPrice": 788.4,
"highPrice": 788.4,
"lowPrice": 765,
"closePrice": null,
"totalTradedQuantity": 6506,
"totalTradedValue": 5001776.4,
"previousDayClosePrice": 773,
"fiftyTwoWeekHigh": 1194.4,
"fiftyTwoWeekLow": 562,
"lastUpdatedTime": "2021-11-25T14:56:26.357255",
"lastUpdatedPrice": 775,
"totalTrades": 83,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366816,
"businessDate": "2021-11-25",
"securityId": 2935,
"symbol": "RURU",
"securityName": "Ru Ru Jalbidhyut Pariyojana Limited",
"openPrice": 1055,
"highPrice": 1055,
"lowPrice": 1020,
"closePrice": null,
"totalTradedQuantity": 806,
"totalTradedValue": 828811,
"previousDayClosePrice": 1035,
"fiftyTwoWeekHigh": 1849.2,
"fiftyTwoWeekLow": 356,
"lastUpdatedTime": "2021-11-25T14:57:55.031231",
"lastUpdatedPrice": 1026,
"totalTrades": 24,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366752,
"businessDate": "2021-11-25",
"securityId": 2843,
"symbol": "SABSL",
"securityName": "SABAIKO LAGHUBITTA BITTIYA SANSTHA LIMITED",
"openPrice": 2068,
"highPrice": 2068,
"lowPrice": 2031.3,
"closePrice": null,
"totalTradedQuantity": 3145,
"totalTradedValue": 6436427.4,
"previousDayClosePrice": 2030,
"fiftyTwoWeekHigh": 2306.2,
"fiftyTwoWeekLow": 861,
"lastUpdatedTime": "2021-11-25T14:59:55.331516",
"lastUpdatedPrice": 2044,
"totalTrades": 90,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366553,
"businessDate": "2021-11-25",
"securityId": 472,
"symbol": "SADBL",
"securityName": "Shangrila Development Bank Ltd.",
"openPrice": 400,
"highPrice": 407,
"lowPrice": 387.1,
"closePrice": null,
"totalTradedQuantity": 73619,
"totalTradedValue": 29051471.9,
"previousDayClosePrice": 399,
"fiftyTwoWeekHigh": 595,
"fiftyTwoWeekLow": 164,
"lastUpdatedTime": "2021-11-25T14:59:37.558715",
"lastUpdatedPrice": 400,
"totalTrades": 267,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366718,
"businessDate": "2021-11-25",
"securityId": 2773,
"symbol": "SAEF",
"securityName": "Sanima Equity Fund",
"openPrice": 13.05,
"highPrice": 13.2,
"lowPrice": 13.02,
"closePrice": null,
"totalTradedQuantity": 83500,
"totalTradedValue": 1094915,
"previousDayClosePrice": 13.1,
"fiftyTwoWeekHigh": 20.19,
"fiftyTwoWeekLow": 10.53,
"lastUpdatedTime": "2021-11-25T14:59:42.006946",
"lastUpdatedPrice": 13.1,
"totalTrades": 19,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366848,
"businessDate": "2021-11-25",
"securityId": 8021,
"symbol": "SAHAS",
"securityName": "Sahas Urja Limited",
"openPrice": 716,
"highPrice": 730,
"lowPrice": 705,
"closePrice": null,
"totalTradedQuantity": 36247,
"totalTradedValue": 25842139,
"previousDayClosePrice": 716,
"fiftyTwoWeekHigh": 789.4,
"fiftyTwoWeekLow": 405.3,
"lastUpdatedTime": "2021-11-25T14:59:52.673152",
"lastUpdatedPrice": 706,
"totalTrades": 1968,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366743,
"businessDate": "2021-11-25",
"securityId": 2828,
"symbol": "SAND2085",
"securityName": "10% Sanima Bank Limited Debenture",
"openPrice": 1019.5,
"highPrice": 1019.5,
"lowPrice": 1019.5,
"closePrice": null,
"totalTradedQuantity": 25,
"totalTradedValue": 25487.5,
"previousDayClosePrice": 1019.5,
"fiftyTwoWeekHigh": 1111,
"fiftyTwoWeekLow": 999.6,
"lastUpdatedTime": "2021-11-25T12:10:15.665629",
"lastUpdatedPrice": 1019.5,
"totalTrades": 1,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366432,
"businessDate": "2021-11-25",
"securityId": 171,
"symbol": "SANIMA",
"securityName": "Sanima Bank Limited",
"openPrice": 378.5,
"highPrice": 382,
"lowPrice": 373,
"closePrice": null,
"totalTradedQuantity": 43608,
"totalTradedValue": 16434884.4,
"previousDayClosePrice": 377,
"fiftyTwoWeekHigh": 564.9,
"fiftyTwoWeekLow": 300,
"lastUpdatedTime": "2021-11-25T14:59:53.102525",
"lastUpdatedPrice": 375.1,
"totalTrades": 280,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366760,
"businessDate": "2021-11-25",
"securityId": 2860,
"symbol": "SAPDBL",
"securityName": "Saptakoshi Development Bank Ltd",
"openPrice": 398.8,
"highPrice": 405,
"lowPrice": 390.1,
"closePrice": null,
"totalTradedQuantity": 16619,
"totalTradedValue": 6604705.5,
"previousDayClosePrice": 391,
"fiftyTwoWeekHigh": 540,
"fiftyTwoWeekLow": 138,
"lastUpdatedTime": "2021-11-25T14:58:45.318548",
"lastUpdatedPrice": 391.1,
"totalTrades": 97,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366818,
"businessDate": "2021-11-25",
"securityId": 2937,
"symbol": "SBCF",
"securityName": "Sunrise Bluechip Fund",
"openPrice": 9.52,
"highPrice": 9.55,
"lowPrice": 9.52,
"closePrice": null,
"totalTradedQuantity": 8500,
"totalTradedValue": 80980,
"previousDayClosePrice": 9.52,
"fiftyTwoWeekHigh": 11.29,
"fiftyTwoWeekLow": 9.16,
"lastUpdatedTime": "2021-11-25T14:55:47.723555",
"lastUpdatedPrice": 9.52,
"totalTrades": 19,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366806,
"businessDate": "2021-11-25",
"securityId": 2922,
"symbol": "SBD87",
"securityName": "8.5% Sanima Debenture 2087",
"openPrice": 950,
"highPrice": 950,
"lowPrice": 950,
"closePrice": null,
"totalTradedQuantity": 30,
"totalTradedValue": 28500,
"previousDayClosePrice": 963,
"fiftyTwoWeekHigh": 1010,
"fiftyTwoWeekLow": 947,
"lastUpdatedTime": "2021-11-25T14:35:44.139971",
"lastUpdatedPrice": 950,
"totalTrades": 1,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366407,
"businessDate": "2021-11-25",
"securityId": 135,
"symbol": "SBI",
"securityName": "Nepal SBI Bank Limited",
"openPrice": 339.1,
"highPrice": 353,
"lowPrice": 334.1,
"closePrice": null,
"totalTradedQuantity": 40078,
"totalTradedValue": 13923707.5,
"previousDayClosePrice": 346,
"fiftyTwoWeekHigh": 491,
"fiftyTwoWeekLow": 331.3,
"lastUpdatedTime": "2021-11-25T14:54:40.824354",
"lastUpdatedPrice": 350,
"totalTrades": 172,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366785,
"businessDate": "2021-11-25",
"securityId": 2890,
"symbol": "SBIBD86",
"securityName": "10% Nepal SBI Bank Debenture 2086",
"openPrice": 1010,
"highPrice": 1010,
"lowPrice": 1010,
"closePrice": null,
"totalTradedQuantity": 50,
"totalTradedValue": 50500,
"previousDayClosePrice": 1001,
"fiftyTwoWeekHigh": 1071,
"fiftyTwoWeekLow": 1001,
"lastUpdatedTime": "2021-11-25T12:11:31.851794",
"lastUpdatedPrice": 1010,
"totalTrades": 1,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366416,
"businessDate": "2021-11-25",
"securityId": 145,
"symbol": "SBL",
"securityName": "Siddhartha Bank Limited",
"openPrice": 490,
"highPrice": 490,
"lowPrice": 474,
"closePrice": null,
"totalTradedQuantity": 57132,
"totalTradedValue": 27434014.7,
"previousDayClosePrice": 482,
"fiftyTwoWeekHigh": 605,
"fiftyTwoWeekLow": 333,
"lastUpdatedTime": "2021-11-25T14:59:37.325123",
"lastUpdatedPrice": 479,
"totalTrades": 269,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366405,
"businessDate": "2021-11-25",
"securityId": 133,
"symbol": "SCB",
"securityName": "Standard Chartered Bank Limited",
"openPrice": 521,
"highPrice": 535.5,
"lowPrice": 520,
"closePrice": null,
"totalTradedQuantity": 36086,
"totalTradedValue": 19045299.5,
"previousDayClosePrice": 523.4,
"fiftyTwoWeekHigh": 730,
"fiftyTwoWeekLow": 507.8,
"lastUpdatedTime": "2021-11-25T14:59:53.921923",
"lastUpdatedPrice": 535.1,
"totalTrades": 307,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366840,
"businessDate": "2021-11-25",
"securityId": 6985,
"symbol": "SDBD87",
"securityName": "Shangri-la Development Bank Debenture 2087",
"openPrice": 960,
"highPrice": 960,
"lowPrice": 960,
"closePrice": null,
"totalTradedQuantity": 25,
"totalTradedValue": 24000,
"previousDayClosePrice": 957.7,
"fiftyTwoWeekHigh": 1000,
"fiftyTwoWeekLow": 945,
"lastUpdatedTime": "2021-11-25T12:12:51.82503",
"lastUpdatedPrice": 960,
"totalTrades": 1,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366789,
"businessDate": "2021-11-25",
"securityId": 2896,
"symbol": "SDLBSL",
"securityName": "Sadhana Laghubitta Bittiya Sanstha Limited",
"openPrice": 1345,
"highPrice": 1345,
"lowPrice": 1293,
"closePrice": null,
"totalTradedQuantity": 666,
"totalTradedValue": 866695.7,
"previousDayClosePrice": 1319,
"fiftyTwoWeekHigh": 2079,
"fiftyTwoWeekLow": 975,
"lastUpdatedTime": "2021-11-25T14:57:53.358855",
"lastUpdatedPrice": 1298.3,
"totalTrades": 31,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366716,
"businessDate": "2021-11-25",
"securityId": 2770,
"symbol": "SEF",
"securityName": "Siddhartha Equity Fund",
"openPrice": 10.75,
"highPrice": 10.75,
"lowPrice": 10.4,
"closePrice": null,
"totalTradedQuantity": 116925,
"totalTradedValue": 1222447.5,
"previousDayClosePrice": 10.55,
"fiftyTwoWeekHigh": 17.04,
"fiftyTwoWeekLow": 9.95,
"lastUpdatedTime": "2021-11-25T14:58:52.418144",
"lastUpdatedPrice": 10.5,
"totalTrades": 21,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366481,
"businessDate": "2021-11-25",
"securityId": 256,
"symbol": "SFCL",
"securityName": "Samriddhi Finance Company Limited",
"openPrice": 530.4,
"highPrice": 572,
"lowPrice": 530.4,
"closePrice": null,
"totalTradedQuantity": 117414,
"totalTradedValue": 65349006.6,
"previousDayClosePrice": 520,
"fiftyTwoWeekHigh": 720,
"fiftyTwoWeekLow": 114,
"lastUpdatedTime": "2021-11-25T14:59:48.382606",
"lastUpdatedPrice": 568.2,
"totalTrades": 797,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366773,
"businessDate": "2021-11-25",
"securityId": 2877,
"symbol": "SFMF",
"securityName": "Sunrise First Mutual Fund",
"openPrice": 11.4,
"highPrice": 11.4,
"lowPrice": 11.15,
"closePrice": null,
"totalTradedQuantity": 27910,
"totalTradedValue": 312088,
"previousDayClosePrice": 11.2,
"fiftyTwoWeekHigh": 20,
"fiftyTwoWeekLow": 9.39,
"lastUpdatedTime": "2021-11-25T14:55:16.621406",
"lastUpdatedPrice": 11.16,
"totalTrades": 13,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366797,
"businessDate": "2021-11-25",
"securityId": 2908,
"symbol": "SGI",
"securityName": "Sanima General Insurance Limited",
"openPrice": 586,
"highPrice": 595,
"lowPrice": 586,
"closePrice": null,
"totalTradedQuantity": 3959,
"totalTradedValue": 2339328.8,
"previousDayClosePrice": 595,
"fiftyTwoWeekHigh": 900,
"fiftyTwoWeekLow": 530,
"lastUpdatedTime": "2021-11-25T14:59:28.319735",
"lastUpdatedPrice": 591,
"totalTrades": 122,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366815,
"businessDate": "2021-11-25",
"securityId": 2934,
"symbol": "SHEL",
"securityName": "Singati Hydro Energy Limited",
"openPrice": 440,
"highPrice": 457,
"lowPrice": 435,
"closePrice": null,
"totalTradedQuantity": 14327,
"totalTradedValue": 6419531.3,
"previousDayClosePrice": 440,
"fiftyTwoWeekHigh": 650,
"fiftyTwoWeekLow": 306,
"lastUpdatedTime": "2021-11-25T14:59:58.117318",
"lastUpdatedPrice": 444,
"totalTrades": 329,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366554,
"businessDate": "2021-11-25",
"securityId": 473,
"symbol": "SHINE",
"securityName": "Shine Resunga Development Bank Ltd.",
"openPrice": 520,
"highPrice": 520,
"lowPrice": 501,
"closePrice": null,
"totalTradedQuantity": 52168,
"totalTradedValue": 26446217.3,
"previousDayClosePrice": 510,
"fiftyTwoWeekHigh": 655,
"fiftyTwoWeekLow": 232,
"lastUpdatedTime": "2021-11-25T14:59:58.437331",
"lastUpdatedPrice": 503.9,
"totalTrades": 310,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366735,
"businessDate": "2021-11-25",
"securityId": 2809,
"symbol": "SHIVM",
"securityName": "SHIVAM CEMENTS LTD",
"openPrice": 1344.9,
"highPrice": 1344.9,
"lowPrice": 1315,
"closePrice": null,
"totalTradedQuantity": 7120,
"totalTradedValue": 9421784,
"previousDayClosePrice": 1337,
"fiftyTwoWeekHigh": 1910,
"fiftyTwoWeekLow": 1049,
"lastUpdatedTime": "2021-11-25T14:59:57.436108",
"lastUpdatedPrice": 1320,
"totalTrades": 107,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366418,
"businessDate": "2021-11-25",
"securityId": 147,
"symbol": "SHL",
"securityName": "Soaltee Hotel Limited",
"openPrice": 233,
"highPrice": 243.2,
"lowPrice": 227,
"closePrice": null,
"totalTradedQuantity": 32391,
"totalTradedValue": 7667391.5,
"previousDayClosePrice": 230,
"fiftyTwoWeekHigh": 321,
"fiftyTwoWeekLow": 182,
"lastUpdatedTime": "2021-11-25T14:59:47.980231",
"lastUpdatedPrice": 237,
"totalTrades": 113,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366596,
"businessDate": "2021-11-25",
"securityId": 591,
"symbol": "SHPC",
"securityName": "Sanima Mai Hydropower Ltd.",
"openPrice": 439,
"highPrice": 453,
"lowPrice": 430,
"closePrice": null,
"totalTradedQuantity": 63626,
"totalTradedValue": 27951467.4,
"previousDayClosePrice": 446,
"fiftyTwoWeekHigh": 675,
"fiftyTwoWeekLow": 282,
"lastUpdatedTime": "2021-11-25T14:59:46.442339",
"lastUpdatedPrice": 438,
"totalTrades": 348,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366443,
"businessDate": "2021-11-25",
"securityId": 185,
"symbol": "SIC",
"securityName": "Sagarmatha Insurance Co. Ltd.",
"openPrice": 1250,
"highPrice": 1250,
"lowPrice": 1242,
"closePrice": null,
"totalTradedQuantity": 1425,
"totalTradedValue": 1772946,
"previousDayClosePrice": 1265,
"fiftyTwoWeekHigh": 1890,
"fiftyTwoWeekLow": 910,
"lastUpdatedTime": "2021-11-25T14:59:57.440013",
"lastUpdatedPrice": 1243,
"totalTrades": 20,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366449,
"businessDate": "2021-11-25",
"securityId": 192,
"symbol": "SICL",
"securityName": "Shikhar Insurance Co. Ltd.",
"openPrice": 1711.5,
"highPrice": 1725,
"lowPrice": 1670,
"closePrice": null,
"totalTradedQuantity": 10788,
"totalTradedValue": 18371113.4,
"previousDayClosePrice": 1709.9,
"fiftyTwoWeekHigh": 3021,
"fiftyTwoWeekLow": 1572,
"lastUpdatedTime": "2021-11-25T14:56:42.638059",
"lastUpdatedPrice": 1717,
"totalTrades": 170,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366477,
"businessDate": "2021-11-25",
"securityId": 244,
"symbol": "SIFC",
"securityName": "Shree Investment Finance Co. Ltd.",
"openPrice": 564.9,
"highPrice": 565,
"lowPrice": 545,
"closePrice": null,
"totalTradedQuantity": 14771,
"totalTradedValue": 8169482,
"previousDayClosePrice": 555,
"fiftyTwoWeekHigh": 741,
"fiftyTwoWeekLow": 174,
"lastUpdatedTime": "2021-11-25T14:59:50.389152",
"lastUpdatedPrice": 555,
"totalTrades": 115,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366759,
"businessDate": "2021-11-25",
"securityId": 2859,
"symbol": "SIGS2",
"securityName": "Siddhartha Investment Growth Scheme - 2",
"openPrice": 10.58,
"highPrice": 10.99,
"lowPrice": 10.58,
"closePrice": null,
"totalTradedQuantity": 17800,
"totalTradedValue": 194667,
"previousDayClosePrice": 10.75,
"fiftyTwoWeekHigh": 16.87,
"fiftyTwoWeekLow": 10,
"lastUpdatedTime": "2021-11-25T14:30:08.858955",
"lastUpdatedPrice": 10.76,
"totalTrades": 9,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366488,
"businessDate": "2021-11-25",
"securityId": 280,
"symbol": "SIL",
"securityName": "Siddhartha Insurance Ltd.",
"openPrice": 915.3,
"highPrice": 915.3,
"lowPrice": 897,
"closePrice": null,
"totalTradedQuantity": 3642,
"totalTradedValue": 3286717.5,
"previousDayClosePrice": 915,
"fiftyTwoWeekHigh": 1376,
"fiftyTwoWeekLow": 750,
"lastUpdatedTime": "2021-11-25T14:59:01.432421",
"lastUpdatedPrice": 900,
"totalTrades": 39,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366583,
"businessDate": "2021-11-25",
"securityId": 561,
"symbol": "SINDU",
"securityName": "Sindhu Bikash Bank Ltd",
"openPrice": 448.6,
"highPrice": 448.6,
"lowPrice": 424,
"closePrice": null,
"totalTradedQuantity": 13872,
"totalTradedValue": 5961423.8,
"previousDayClosePrice": 439.9,
"fiftyTwoWeekHigh": 618,
"fiftyTwoWeekLow": 145,
"lastUpdatedTime": "2021-11-25T14:59:41.864091",
"lastUpdatedPrice": 432.9,
"totalTrades": 96,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366751,
"businessDate": "2021-11-25",
"securityId": 2842,
"symbol": "SJCL",
"securityName": "SANJEN JALAVIDHYUT COMPANY LIMITED",
"openPrice": 387,
"highPrice": 394,
"lowPrice": 375,
"closePrice": null,
"totalTradedQuantity": 13542,
"totalTradedValue": 5121847.6,
"previousDayClosePrice": 380,
"fiftyTwoWeekHigh": 550,
"fiftyTwoWeekLow": 201,
"lastUpdatedTime": "2021-11-25T14:59:59.910543",
"lastUpdatedPrice": 377,
"totalTrades": 167,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366587,
"businessDate": "2021-11-25",
"securityId": 574,
"symbol": "SKBBL",
"securityName": "Sana Kisan Bikas Bank Ltd",
"openPrice": 1840,
"highPrice": 1840,
"lowPrice": 1683,
"closePrice": null,
"totalTradedQuantity": 57996,
"totalTradedValue": 100497710.9,
"previousDayClosePrice": 1830,
"fiftyTwoWeekHigh": 2184,
"fiftyTwoWeekLow": 1421,
"lastUpdatedTime": "2021-11-25T14:57:18.077864",
"lastUpdatedPrice": 1737,
"totalTrades": 540,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366576,
"businessDate": "2021-11-25",
"securityId": 545,
"symbol": "SLBBL",
"securityName": "Swarojgar Laghu Bitta Bikas Bank Ltd.",
"openPrice": 1170,
"highPrice": 1180,
"lowPrice": 1150,
"closePrice": null,
"totalTradedQuantity": 2417,
"totalTradedValue": 2806650.6,
"previousDayClosePrice": 1170,
"fiftyTwoWeekHigh": 1685,
"fiftyTwoWeekLow": 915,
"lastUpdatedTime": "2021-11-25T14:59:50.275083",
"lastUpdatedPrice": 1152.2,
"totalTrades": 36,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366732,
"businessDate": "2021-11-25",
"securityId": 2804,
"symbol": "SLBSL",
"securityName": "Samudayik Laghubitta Bittiya Sanstha Limited",
"openPrice": 1370,
"highPrice": 1388,
"lowPrice": 1364,
"closePrice": null,
"totalTradedQuantity": 655,
"totalTradedValue": 897382,
"previousDayClosePrice": 1390,
"fiftyTwoWeekHigh": 1785,
"fiftyTwoWeekLow": 785,
"lastUpdatedTime": "2021-11-25T14:59:35.408755",
"lastUpdatedPrice": 1364,
"totalTrades": 24,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366807,
"businessDate": "2021-11-25",
"securityId": 2923,
"symbol": "SLCF",
"securityName": "Sanima Large Cap Fund",
"openPrice": 9.6,
"highPrice": 9.69,
"lowPrice": 9.43,
"closePrice": null,
"totalTradedQuantity": 8400,
"totalTradedValue": 80086,
"previousDayClosePrice": 9.61,
"fiftyTwoWeekHigh": 11.4,
"fiftyTwoWeekLow": 9.15,
"lastUpdatedTime": "2021-11-25T14:52:33.442819",
"lastUpdatedPrice": 9.69,
"totalTrades": 20,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366837,
"businessDate": "2021-11-25",
"securityId": 5982,
"symbol": "SLI",
"securityName": "Sanima Life Insurance Limited",
"openPrice": 510,
"highPrice": 520,
"lowPrice": 510,
"closePrice": null,
"totalTradedQuantity": 9434,
"totalTradedValue": 4872292,
"previousDayClosePrice": 520,
"fiftyTwoWeekHigh": 787.8,
"fiftyTwoWeekLow": 309,
"lastUpdatedTime": "2021-11-25T14:59:38.389962",
"lastUpdatedPrice": 519,
"totalTrades": 622,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366538,
"businessDate": "2021-11-25",
"securityId": 403,
"symbol": "SLICL",
"securityName": "Surya Life Insurance Company Limited",
"openPrice": 805.8,
"highPrice": 805.8,
"lowPrice": 791,
"closePrice": null,
"totalTradedQuantity": 20352,
"totalTradedValue": 16280547.8,
"previousDayClosePrice": 790,
"fiftyTwoWeekHigh": 1091,
"fiftyTwoWeekLow": 651,
"lastUpdatedTime": "2021-11-25T14:59:49.64333",
"lastUpdatedPrice": 797,
"totalTrades": 105,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366709,
"businessDate": "2021-11-25",
"securityId": 2761,
"symbol": "SMATA",
"securityName": "Samata Gharelu Laghubitta Bittiya Sanstha Limited",
"openPrice": 1508,
"highPrice": 1510,
"lowPrice": 1440,
"closePrice": null,
"totalTradedQuantity": 695,
"totalTradedValue": 1012969,
"previousDayClosePrice": 1479,
"fiftyTwoWeekHigh": 2048,
"fiftyTwoWeekLow": 550,
"lastUpdatedTime": "2021-11-25T14:58:49.011266",
"lastUpdatedPrice": 1441.1,
"totalTrades": 14,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366717,
"businessDate": "2021-11-25",
"securityId": 2771,
"symbol": "SMB",
"securityName": "Support Microfinance Bittiya Sanstha Ltd.",
"openPrice": 2324,
"highPrice": 2350,
"lowPrice": 2316,
"closePrice": null,
"totalTradedQuantity": 442,
"totalTradedValue": 1028622,
"previousDayClosePrice": 2335,
"fiftyTwoWeekHigh": 2900,
"fiftyTwoWeekLow": 895,
"lastUpdatedTime": "2021-11-25T14:48:31.377179",
"lastUpdatedPrice": 2316,
"totalTrades": 17,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366744,
"businessDate": "2021-11-25",
"securityId": 2829,
"symbol": "SMFBS",
"securityName": "Swabhimaan Laghubitta Bittiya Sanstha Limited",
"openPrice": 2580,
"highPrice": 2600,
"lowPrice": 2580,
"closePrice": null,
"totalTradedQuantity": 593,
"totalTradedValue": 1541280,
"previousDayClosePrice": 2614,
"fiftyTwoWeekHigh": 3110,
"fiftyTwoWeekLow": 1065,
"lastUpdatedTime": "2021-11-25T14:43:11.252429",
"lastUpdatedPrice": 2600,
"totalTrades": 7,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366567,
"businessDate": "2021-11-25",
"securityId": 502,
"symbol": "SMFDB",
"securityName": "Summit Laghubitta Bittiya Sanstha Limited",
"openPrice": 1440,
"highPrice": 1440,
"lowPrice": 1387,
"closePrice": null,
"totalTradedQuantity": 815,
"totalTradedValue": 1139031.8,
"previousDayClosePrice": 1413,
"fiftyTwoWeekHigh": 1938,
"fiftyTwoWeekLow": 870,
"lastUpdatedTime": "2021-11-25T14:52:30.936038",
"lastUpdatedPrice": 1387,
"totalTrades": 17,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366644,
"businessDate": "2021-11-25",
"securityId": 663,
"symbol": "SMFDBP",
"securityName": "Summit Laghubitta Bittiya Sanstha Limited Promoter Share",
"openPrice": 779,
"highPrice": 779,
"lowPrice": 779,
"closePrice": null,
"totalTradedQuantity": 22000,
"totalTradedValue": 17138000,
"previousDayClosePrice": 779,
"fiftyTwoWeekHigh": 907,
"fiftyTwoWeekLow": 431,
"lastUpdatedTime": "2021-11-25T14:42:06.120346",
"lastUpdatedPrice": 779,
"totalTrades": 10,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366852,
"businessDate": "2021-11-25",
"securityId": 8025,
"symbol": "SPC",
"securityName": "Samling Power Company Limited",
"openPrice": 296.3,
"highPrice": 320.5,
"lowPrice": 296.3,
"closePrice": null,
"totalTradedQuantity": 57,
"totalTradedValue": 17539.1,
"previousDayClosePrice": 0,
"fiftyTwoWeekHigh": 320.5,
"fiftyTwoWeekLow": 296.3,
"lastUpdatedTime": "2021-11-25T14:51:51.668947",
"lastUpdatedPrice": 320.5,
"totalTrades": 9,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366707,
"businessDate": "2021-11-25",
"securityId": 2759,
"symbol": "SPDL",
"securityName": "Synergy Power Development Ltd.",
"openPrice": 479.3,
"highPrice": 507,
"lowPrice": 478.3,
"closePrice": null,
"totalTradedQuantity": 27267,
"totalTradedValue": 13209643.1,
"previousDayClosePrice": 489,
"fiftyTwoWeekHigh": 823.9,
"fiftyTwoWeekLow": 195,
"lastUpdatedTime": "2021-11-25T14:59:43.933473",
"lastUpdatedPrice": 481,
"totalTrades": 212,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366520,
"businessDate": "2021-11-25",
"securityId": 359,
"symbol": "SRBL",
"securityName": "Sunrise Bank Limited",
"openPrice": 299,
"highPrice": 301,
"lowPrice": 290.7,
"closePrice": null,
"totalTradedQuantity": 52551,
"totalTradedValue": 15638046.2,
"previousDayClosePrice": 294,
"fiftyTwoWeekHigh": 418.2,
"fiftyTwoWeekLow": 235,
"lastUpdatedTime": "2021-11-25T14:59:56.386759",
"lastUpdatedPrice": 295,
"totalTrades": 223,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366747,
"businessDate": "2021-11-25",
"securityId": 2834,
"symbol": "SRD80",
"securityName": "10% Sunrise Debenture 2080",
"openPrice": 1001,
"highPrice": 1001,
"lowPrice": 1001,
"closePrice": null,
"totalTradedQuantity": 25,
"totalTradedValue": 25025,
"previousDayClosePrice": 1000,
"fiftyTwoWeekHigh": 1086,
"fiftyTwoWeekLow": 990,
"lastUpdatedTime": "2021-11-25T14:39:40.883936",
"lastUpdatedPrice": 1001,
"totalTrades": 1,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366796,
"businessDate": "2021-11-25",
"securityId": 2907,
"symbol": "SSHL",
"securityName": "Shiva Shree Hydropower Ltd",
"openPrice": 387,
"highPrice": 390,
"lowPrice": 375,
"closePrice": null,
"totalTradedQuantity": 18433,
"totalTradedValue": 6992178.2,
"previousDayClosePrice": 380,
"fiftyTwoWeekHigh": 533,
"fiftyTwoWeekLow": 129,
"lastUpdatedTime": "2021-11-25T14:59:51.376659",
"lastUpdatedPrice": 375.1,
"totalTrades": 129,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366425,
"businessDate": "2021-11-25",
"securityId": 155,
"symbol": "STC",
"securityName": "Salt Trading Corporation",
"openPrice": 6376,
"highPrice": 6500,
"lowPrice": 6330,
"closePrice": null,
"totalTradedQuantity": 1097,
"totalTradedValue": 7001477.5,
"previousDayClosePrice": 6469,
"fiftyTwoWeekHigh": 13780,
"fiftyTwoWeekLow": 4799,
"lastUpdatedTime": "2021-11-25T14:59:58.311989",
"lastUpdatedPrice": 6360,
"totalTrades": 64,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366484,
"businessDate": "2021-11-25",
"securityId": 268,
"symbol": "SWBBL",
"securityName": "Swabalamban Laghubitta Bittiya Sanstha Limited",
"openPrice": 1520,
"highPrice": 1520,
"lowPrice": 1489.6,
"closePrice": null,
"totalTradedQuantity": 4704,
"totalTradedValue": 7045095.3,
"previousDayClosePrice": 1520,
"fiftyTwoWeekHigh": 2275,
"fiftyTwoWeekLow": 1458,
"lastUpdatedTime": "2021-11-25T14:59:17.876398",
"lastUpdatedPrice": 1490,
"totalTrades": 83,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366849,
"businessDate": "2021-11-25",
"securityId": 8022,
"symbol": "TPC",
"securityName": "Terhathum Power Company Limited",
"openPrice": 571,
"highPrice": 587,
"lowPrice": 569.2,
"closePrice": null,
"totalTradedQuantity": 7276,
"totalTradedValue": 4183681.6,
"previousDayClosePrice": 575,
"fiftyTwoWeekHigh": 655.9,
"fiftyTwoWeekLow": 254.2,
"lastUpdatedTime": "2021-11-25T14:59:41.859931",
"lastUpdatedPrice": 570,
"totalTrades": 367,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366419,
"businessDate": "2021-11-25",
"securityId": 148,
"symbol": "TRH",
"securityName": "Taragaon Regency Hotel Limited",
"openPrice": 375,
"highPrice": 400,
"lowPrice": 370,
"closePrice": null,
"totalTradedQuantity": 30893,
"totalTradedValue": 12112818.6,
"previousDayClosePrice": 373,
"fiftyTwoWeekHigh": 468,
"fiftyTwoWeekLow": 275,
"lastUpdatedTime": "2021-11-25T14:59:47.64645",
"lastUpdatedPrice": 395.2,
"totalTrades": 191,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366438,
"businessDate": "2021-11-25",
"securityId": 180,
"symbol": "UIC",
"securityName": "United Insurance Co. (Nepal) Ltd.",
"openPrice": 746,
"highPrice": 746,
"lowPrice": 719,
"closePrice": null,
"totalTradedQuantity": 19517,
"totalTradedValue": 14169102,
"previousDayClosePrice": 740,
"fiftyTwoWeekHigh": 890,
"fiftyTwoWeekLow": 432,
"lastUpdatedTime": "2021-11-25T14:59:49.36491",
"lastUpdatedPrice": 719,
"totalTrades": 77,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366825,
"businessDate": "2021-11-25",
"securityId": 4956,
"symbol": "ULI",
"securityName": "Union Life Insurance Company Limited",
"openPrice": 655,
"highPrice": 681,
"lowPrice": 651,
"closePrice": null,
"totalTradedQuantity": 17213,
"totalTradedValue": 11428331.7,
"previousDayClosePrice": 668,
"fiftyTwoWeekHigh": 940.1,
"fiftyTwoWeekLow": 342,
"lastUpdatedTime": "2021-11-25T14:59:59.069487",
"lastUpdatedPrice": 670,
"totalTrades": 746,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366708,
"businessDate": "2021-11-25",
"securityId": 2760,
"symbol": "UMHL",
"securityName": "United Modi Hydropower Ltd.",
"openPrice": 473,
"highPrice": 473,
"lowPrice": 455,
"closePrice": null,
"totalTradedQuantity": 43093,
"totalTradedValue": 19895733.8,
"previousDayClosePrice": 464,
"fiftyTwoWeekHigh": 646.6,
"fiftyTwoWeekLow": 135,
"lastUpdatedTime": "2021-11-25T14:59:56.144692",
"lastUpdatedPrice": 457,
"totalTrades": 324,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366801,
"businessDate": "2021-11-25",
"securityId": 2914,
"symbol": "UMRH",
"securityName": "United IDI Mardi RB Hydropower Limited.",
"openPrice": 579,
"highPrice": 600.1,
"lowPrice": 579,
"closePrice": null,
"totalTradedQuantity": 1160,
"totalTradedValue": 681173,
"previousDayClosePrice": 590,
"fiftyTwoWeekHigh": 811,
"fiftyTwoWeekLow": 200,
"lastUpdatedTime": "2021-11-25T14:59:42.202154",
"lastUpdatedPrice": 587,
"totalTrades": 45,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366745,
"businessDate": "2021-11-25",
"securityId": 2831,
"symbol": "UNHPL",
"securityName": "Union Hydropower Limited",
"openPrice": 400,
"highPrice": 407,
"lowPrice": 397,
"closePrice": null,
"totalTradedQuantity": 22190,
"totalTradedValue": 8940930.3,
"previousDayClosePrice": 395.1,
"fiftyTwoWeekHigh": 612,
"fiftyTwoWeekLow": 102,
"lastUpdatedTime": "2021-11-25T14:59:38.084092",
"lastUpdatedPrice": 399,
"totalTrades": 138,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366465,
"businessDate": "2021-11-25",
"securityId": 219,
"symbol": "UNL",
"securityName": "Unilever Nepal Limited",
"openPrice": 19001,
"highPrice": 19295,
"lowPrice": 19001,
"closePrice": null,
"totalTradedQuantity": 50,
"totalTradedValue": 961760,
"previousDayClosePrice": 19001,
"fiftyTwoWeekHigh": 23378,
"fiftyTwoWeekLow": 18200,
"lastUpdatedTime": "2021-11-25T14:08:38.597862",
"lastUpdatedPrice": 19295,
"totalTrades": 3,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366736,
"businessDate": "2021-11-25",
"securityId": 2810,
"symbol": "UPCL",
"securityName": "UNIVERSAL POWER COMPANY LTD",
"openPrice": 418,
"highPrice": 420,
"lowPrice": 407,
"closePrice": null,
"totalTradedQuantity": 53439,
"totalTradedValue": 22068862.9,
"previousDayClosePrice": 410.1,
"fiftyTwoWeekHigh": 635,
"fiftyTwoWeekLow": 116,
"lastUpdatedTime": "2021-11-25T14:59:33.491545",
"lastUpdatedPrice": 407,
"totalTrades": 282,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366731,
"businessDate": "2021-11-25",
"securityId": 2792,
"symbol": "UPPER",
"securityName": "Upper Tamakoshi Hydropower Ltd",
"openPrice": 695,
"highPrice": 695,
"lowPrice": 679,
"closePrice": null,
"totalTradedQuantity": 71470,
"totalTradedValue": 48920881,
"previousDayClosePrice": 688,
"fiftyTwoWeekHigh": 962.5,
"fiftyTwoWeekLow": 293,
"lastUpdatedTime": "2021-11-25T14:59:57.412094",
"lastUpdatedPrice": 679.1,
"totalTrades": 544,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366719,
"businessDate": "2021-11-25",
"securityId": 2774,
"symbol": "USLB",
"securityName": "Unnati Sahakarya Laghubitta Bittiya Sanstha Limited",
"openPrice": 2170,
"highPrice": 2170,
"lowPrice": 2130,
"closePrice": null,
"totalTradedQuantity": 1386,
"totalTradedValue": 2981718.9,
"previousDayClosePrice": 2190,
"fiftyTwoWeekHigh": 2868,
"fiftyTwoWeekLow": 1097,
"lastUpdatedTime": "2021-11-25T14:59:35.873225",
"lastUpdatedPrice": 2133,
"totalTrades": 50,
"averageTradedPrice": null,
"marketCapitalization": null
},
{
"id": 1366655,
"businessDate": "2021-11-25",
"securityId": 687,
"symbol": "VLBS",
"securityName": "Vijaya laghubitta Bittiya Sanstha Ltd.",
"openPrice": 1559,
"highPrice": 1559,
"lowPrice": 1541,
"closePrice": null,
"totalTradedQuantity": 742,
"totalTradedValue": 1149614.5,
"previousDayClosePrice": 1559.5,
"fiftyTwoWeekHigh": 2036,
"fiftyTwoWeekLow": 1008,
"lastUpdatedTime": "2021-11-25T14:59:30.739031",
"lastUpdatedPrice": 1541,
"totalTrades": 23,
"averageTradedPrice": null,
"marketCapitalization": null
}
],
"market-summmary": [
{"detail": "Total Turnover Rs:", "value": 6271867229.84},
{"detail": "Total Traded Shares", "value": 9862940.0},
{"detail": "Total Transactions", "value": 70037.0},
{"detail": "Total Scrips Traded", "value": 224.0},
{"detail": "Total Market Capitalization Rs:", "value": 3894727858089.3},
{
"detail": "Total Float Market Capitalization Rs:",
"value": 1363164701842.5
}
],
"index-types": [
{
"id": 63,
"auditId": null,
"exchangeIndexId": null,
"generatedTime": null,
"index": "Sensitive Float Index",
"close": 173.1,
"high": 173.4359,
"low": 170.4,
"previousClose": 173.103,
"change": -2.04,
"perChange": -1.18,
"fiftyTwoWeekHigh": 201.81,
"fiftyTwoWeekLow": 109.22,
"currentValue": 171.06
},
{
"id": 62,
"auditId": null,
"exchangeIndexId": null,
"generatedTime": null,
"index": "Float Index",
"close": 194.02,
"high": 194.8623,
"low": 190.9913,
"previousClose": 194.0192,
"change": -2.67,
"perChange": -1.38,
"fiftyTwoWeekHigh": 223.96,
"fiftyTwoWeekLow": 119.11,
"currentValue": 191.35
},
{
"id": 57,
"auditId": null,
"exchangeIndexId": null,
"generatedTime": null,
"index": "Sensitive Index",
"close": 525.44,
"high": 526.7078,
"low": 518.3555,
"previousClose": 525.4407,
"change": -4.25,
"perChange": -0.81,
"fiftyTwoWeekHigh": 598.49,
"fiftyTwoWeekLow": 338.09,
"currentValue": 521.19
},
{
"id": 57,
"auditId": null,
"exchangeIndexId": null,
"generatedTime": null,
"index": "Sensitive Index",
"close": 525.44,
"high": 526.7078,
"low": 518.3555,
"previousClose": 525.4407,
"change": -3.43,
"perChange": -0.65,
"fiftyTwoWeekHigh": 598.49,
"fiftyTwoWeekLow": 338.09,
"currentValue": 522.01
},
{
"id": 58,
"auditId": null,
"exchangeIndexId": null,
"generatedTime": null,
"index": "NEPSE Index",
"close": 2801.52,
"high": 2810.6448,
"low": 2760.1993,
"previousClose": 2801.5247,
"change": -32.39,
"perChange": -1.16,
"fiftyTwoWeekHigh": 3199.03,
"fiftyTwoWeekLow": 1741.81,
"currentValue": 2769.13
}
],
"nepse-index": [
{
"securityId": "2790",
"securityName": "Aarambha Chautari Laghubitta Bittiya Sanstha Limited",
"symbol": "ACLBSL",
"indexId": 58,
"openPrice": 1482.9,
"highPrice": 1510.0,
"lowPrice": 1414.0,
"totalTradeQuantity": 1321,
"totalTradeValue": null,
"lastTradedPrice": 1431.0,
"percentageChange": -1.575073939,
"lastUpdatedDateTime": "2021-11-18 14:58:35.453224",
"lastTradedVolume": null,
"previousClose": 1453.9
},
{
"securityId": "397",
"securityName": "Agriculture Development Bank Limited",
"symbol": "ADBL",
"indexId": 58,
"openPrice": 503.1,
"highPrice": 511.0,
"lowPrice": 503.1,
"totalTradeQuantity": 19692,
"totalTradeValue": null,
"lastTradedPrice": 508.2,
"percentageChange": -0.916357965,
"lastUpdatedDateTime": "2021-11-18 14:59:47.935185",
"lastTradedVolume": null,
"previousClose": 512.9
},
{
"securityId": "360",
"securityName": "Arun Valley Hydropower Development Co. Ltd.",
"symbol": "AHPC",
"indexId": 58,
"openPrice": 495.0,
"highPrice": 508.0,
"lowPrice": 487.0,
"totalTradeQuantity": 127493,
"totalTradeValue": null,
"lastTradedPrice": 487.0,
"percentageChange": -2.208835341,
"lastUpdatedDateTime": "2021-11-18 14:59:59.868238",
"lastTradedVolume": null,
"previousClose": 498.0
},
{
"securityId": "2893",
"securityName": "Ajod Insurance Limited",
"symbol": "AIL",
"indexId": 58,
"openPrice": 748.3,
"highPrice": 750.0,
"lowPrice": 736.1,
"totalTradeQuantity": 3570,
"totalTradeValue": null,
"lastTradedPrice": 740.0,
"percentageChange": -3.077930583,
"lastUpdatedDateTime": "2021-11-18 14:59:51.193009",
"lastTradedVolume": null,
"previousClose": 763.5
},
{
"securityId": "2788",
"securityName": "Ankhu Khola Jalvidhyut Company Ltd",
"symbol": "AKJCL",
"indexId": 58,
"openPrice": 340.1,
"highPrice": 357.0,
"lowPrice": 334.0,
"totalTradeQuantity": 171715,
"totalTradeValue": null,
"lastTradedPrice": 339.9,
"percentageChange": -2.04610951,
"lastUpdatedDateTime": "2021-11-18 14:59:44.830921",
"lastTradedVolume": null,
"previousClose": 347.0
},
{
"securityId": "2757",
"securityName": "Arun Kabeli Power Ltd.",
"symbol": "AKPL",
"indexId": 58,
"openPrice": 630.0,
"highPrice": 647.7,
"lowPrice": 615.0,
"totalTradeQuantity": 164322,
"totalTradeValue": null,
"lastTradedPrice": 616.0,
"percentageChange": -2.222222222,
"lastUpdatedDateTime": "2021-11-18 14:59:58.410636",
"lastTradedVolume": null,
"previousClose": 630.0
},
{
"securityId": "2807",
"securityName": "Asha Laghubitta Bittiya Sanstha Ltd",
"symbol": "ALBSL",
"indexId": 58,
"openPrice": 1460.0,
"highPrice": 1495.0,
"lowPrice": 1452.0,
"totalTradeQuantity": 593,
"totalTradeValue": null,
"lastTradedPrice": 1460.0,
"percentageChange": -1.351351351,
"lastUpdatedDateTime": "2021-11-18 14:58:25.606821",
"lastTradedVolume": null,
"previousClose": 1480.0
},
{
"securityId": "385",
"securityName": "Asian Life Insurance Co. Limited",
"symbol": "ALICL",
"indexId": 58,
"openPrice": 1335.0,
"highPrice": 1335.0,
"lowPrice": 1285.0,
"totalTradeQuantity": 35208,
"totalTradeValue": null,
"lastTradedPrice": 1285.0,
"percentageChange": -1.833460657,
"lastUpdatedDateTime": "2021-11-18 14:59:57.857586",
"lastTradedVolume": null,
"previousClose": 1309.0
},
{
"securityId": "697",
"securityName": "Api Power Company Ltd.",
"symbol": "API",
"indexId": 58,
"openPrice": 501.0,
"highPrice": 516.0,
"lowPrice": 500.0,
"totalTradeQuantity": 217470,
"totalTradeValue": null,
"lastTradedPrice": 503.4,
"percentageChange": -1.294117647,
"lastUpdatedDateTime": "2021-11-18 14:59:58.414047",
"lastTradedVolume": null,
"previousClose": 510.0
},
{
"securityId": "686",
"securityName": "Barun Hydropower Co. Ltd.",
"symbol": "BARUN",
"indexId": 58,
"openPrice": 520.0,
"highPrice": 550.2,
"lowPrice": 505.6,
"totalTradeQuantity": 37607,
"totalTradeValue": null,
"lastTradedPrice": 508.0,
"percentageChange": -2.025072324,
"lastUpdatedDateTime": "2021-11-18 14:59:59.869807",
"lastTradedVolume": null,
"previousClose": 518.5
},
{
"securityId": "156",
"securityName": "Bishal Bazar Company Limited",
"symbol": "BBC",
"indexId": 58,
"openPrice": 5450.0,
"highPrice": 5559.0,
"lowPrice": 5390.0,
"totalTradeQuantity": 220,
"totalTradeValue": null,
"lastTradedPrice": 5390.0,
"percentageChange": -3.005218643,
"lastUpdatedDateTime": "2021-11-18 14:58:52.711703",
"lastTradedVolume": null,
"previousClose": 5557.0
},
{
"securityId": "227",
"securityName": "Best Finance Company Ltd.",
"symbol": "BFC",
"indexId": 58,
"openPrice": 541.0,
"highPrice": 556.0,
"lowPrice": 530.2,
"totalTradeQuantity": 31487,
"totalTradeValue": null,
"lastTradedPrice": 538.0,
"percentageChange": -2.536231884,
"lastUpdatedDateTime": "2021-11-18 14:59:34.457952",
"lastTradedVolume": null,
"previousClose": 552.0
},
{
"securityId": "213",
"securityName": "Bottlers Nepal (Terai) Limited",
"symbol": "BNT",
"indexId": 58,
"openPrice": 13050.0,
"highPrice": 13459.9,
"lowPrice": 12741.0,
"totalTradeQuantity": 771,
"totalTradeValue": null,
"lastTradedPrice": 13150.0,
"percentageChange": 1.146065687,
"lastUpdatedDateTime": "2021-11-18 14:54:29.82989",
"lastTradedVolume": null,
"previousClose": 13001.0
},
{
"securityId": "138",
"securityName": "Bank of Kathmandu Ltd.",
"symbol": "BOKL",
"indexId": 58,
"openPrice": 341.0,
"highPrice": 342.0,
"lowPrice": 334.0,
"totalTradeQuantity": 34388,
"totalTradeValue": null,
"lastTradedPrice": 334.1,
"percentageChange": -1.735294118,
"lastUpdatedDateTime": "2021-11-18 14:59:42.14789",
"lastTradedVolume": null,
"previousClose": 340.0
},
{
"securityId": "153",
"securityName": "Butwal Power Company Limited",
"symbol": "BPCL",
"indexId": 58,
"openPrice": 510.0,
"highPrice": 527.0,
"lowPrice": 510.0,
"totalTradeQuantity": 21435,
"totalTradeValue": null,
"lastTradedPrice": 510.0,
"percentageChange": -1.923076923,
"lastUpdatedDateTime": "2021-11-18 14:59:58.290205",
"lastTradedVolume": null,
"previousClose": 520.0
},
{
"securityId": "164",
"securityName": "Chhimek Laghubitta Bikas Bank Limited",
"symbol": "CBBL",
"indexId": 58,
"openPrice": 1790.1,
"highPrice": 1850.0,
"lowPrice": 1720.0,
"totalTradeQuantity": 97600,
"totalTradeValue": null,
"lastTradedPrice": 1761.0,
"percentageChange": 0.341880342,
"lastUpdatedDateTime": "2021-11-18 14:59:58.154649",
"lastTradedVolume": null,
"previousClose": 1755.0
},
{
"securityId": "532",
"securityName": "Civil Bank Ltd",
"symbol": "CBL",
"indexId": 58,
"openPrice": 253.0,
"highPrice": 253.0,
"lowPrice": 248.0,
"totalTradeQuantity": 59823,
"totalTradeValue": null,
"lastTradedPrice": 250.0,
"percentageChange": -1.068460625,
"lastUpdatedDateTime": "2021-11-18 14:59:49.417792",
"lastTradedVolume": null,
"previousClose": 252.7
},
{
"securityId": "605",
"securityName": "Century Commercial Bank Ltd.",
"symbol": "CCBL",
"indexId": 58,
"openPrice": 238.3,
"highPrice": 239.0,
"lowPrice": 235.1,
"totalTradeQuantity": 30801,
"totalTradeValue": null,
"lastTradedPrice": 235.1,
"percentageChange": -1.342845153,
"lastUpdatedDateTime": "2021-11-18 14:59:14.491057",
"lastTradedVolume": null,
"previousClose": 238.3
},
{
"securityId": "245",
"securityName": "Central Finance Co. Ltd.",
"symbol": "CFCL",
"indexId": 58,
"openPrice": 585.0,
"highPrice": 602.7,
"lowPrice": 578.0,
"totalTradeQuantity": 48980,
"totalTradeValue": null,
"lastTradedPrice": 582.0,
"percentageChange": -2.348993289,
"lastUpdatedDateTime": "2021-11-18 14:59:46.868101",
"lastTradedVolume": null,
"previousClose": 596.0
},
{
"securityId": "2917",
"securityName": "Chandragiri Hills Limited",
"symbol": "CGH",
"indexId": 58,
"openPrice": 1570.0,
"highPrice": 1610.0,
"lowPrice": 1555.0,
"totalTradeQuantity": 4520,
"totalTradeValue": null,
"lastTradedPrice": 1574.0,
"percentageChange": -1.747815231,
"lastUpdatedDateTime": "2021-11-18 14:59:59.045331",
"lastTradedVolume": null,
"previousClose": 1602.0
},
{
"securityId": "154",
"securityName": "Chilime Hydropower Company Limited",
"symbol": "CHCL",
"indexId": 58,
"openPrice": 604.0,
"highPrice": 612.0,
"lowPrice": 592.0,
"totalTradeQuantity": 30507,
"totalTradeValue": null,
"lastTradedPrice": 596.0,
"percentageChange": -3.089430894,
"lastUpdatedDateTime": "2021-11-18 14:59:59.894029",
"lastTradedVolume": null,
"previousClose": 615.0
},
{
"securityId": "3946",
"securityName": "CEDB Hydropower Development Company Limited",
"symbol": "CHDC",
"indexId": 58,
"openPrice": 905.1,
"highPrice": 926.0,
"lowPrice": 892.0,
"totalTradeQuantity": 21455,
"totalTradeValue": null,
"lastTradedPrice": 906.0,
"percentageChange": -1.841820152,
"lastUpdatedDateTime": "2021-11-18 14:59:53.839894",
"lastTradedVolume": null,
"previousClose": 923.0
},
{
"securityId": "2766",
"securityName": "Chhyangdi Hydropower Ltd.",
"symbol": "CHL",
"indexId": 58,
"openPrice": 506.1,
"highPrice": 522.1,
"lowPrice": 500.5,
"totalTradeQuantity": 20279,
"totalTradeValue": null,
"lastTradedPrice": 504.0,
"percentageChange": -2.230843841,
"lastUpdatedDateTime": "2021-11-18 14:59:46.969091",
"lastTradedVolume": null,
"previousClose": 515.5
},
{
"securityId": "210",
"securityName": "Citizen Investment Trust",
"symbol": "CIT",
"indexId": 58,
"openPrice": 3318.0,
"highPrice": 3390.0,
"lowPrice": 3318.0,
"totalTradeQuantity": 3924,
"totalTradeValue": null,
"lastTradedPrice": 3351.1,
"percentageChange": -1.001477105,
"lastUpdatedDateTime": "2021-11-18 14:59:59.853526",
"lastTradedVolume": null,
"previousClose": 3385.0
},
{
"securityId": "693",
"securityName": "Civil Laghubitta Bittiya Sanstha Ltd.",
"symbol": "CLBSL",
"indexId": 58,
"openPrice": 1147.0,
"highPrice": 1160.0,
"lowPrice": 1120.0,
"totalTradeQuantity": 1537,
"totalTradeValue": null,
"lastTradedPrice": 1120.0,
"percentageChange": -2.35396687,
"lastUpdatedDateTime": "2021-11-18 14:56:55.139425",
"lastTradedVolume": null,
"previousClose": 1147.0
},
{
"securityId": "450",
"securityName": "Corporate Development Bank Limited",
"symbol": "CORBL",
"indexId": 58,
"openPrice": 842.8,
"highPrice": 888.0,
"lowPrice": 829.0,
"totalTradeQuantity": 6279,
"totalTradeValue": null,
"lastTradedPrice": 850.0,
"percentageChange": -1.151296662,
"lastUpdatedDateTime": "2021-11-18 14:54:36.148955",
"lastTradedVolume": null,
"previousClose": 859.9
},
{
"securityId": "348",
"securityName": "Citizen Bank International Limited",
"symbol": "CZBIL",
"indexId": 58,
"openPrice": 298.0,
"highPrice": 299.0,
"lowPrice": 294.5,
"totalTradeQuantity": 66139,
"totalTradeValue": null,
"lastTradedPrice": 295.0,
"percentageChange": -1.006711409,
"lastUpdatedDateTime": "2021-11-18 14:59:45.152709",
"lastTradedVolume": null,
"previousClose": 298.0
},
{
"securityId": "166",
"securityName": "Deprosc Laghubitta Bittiya Sanstha Limited",
"symbol": "DDBL",
"indexId": 58,
"openPrice": 1300.0,
"highPrice": 1300.0,
"lowPrice": 1282.0,
"totalTradeQuantity": 9291,
"totalTradeValue": null,
"lastTradedPrice": 1290.0,
"percentageChange": -0.386100386,
"lastUpdatedDateTime": "2021-11-18 14:59:58.072671",
"lastTradedVolume": null,
"previousClose": 1295.0
},
{
"securityId": "2754",
"securityName": "Dibyashwori Hydropower Ltd.",
"symbol": "DHPL",
"indexId": 58,
"openPrice": 362.1,
"highPrice": 362.1,
"lowPrice": 340.2,
"totalTradeQuantity": 16170,
"totalTradeValue": null,
"lastTradedPrice": 341.0,
"percentageChange": -3.943661972,
"lastUpdatedDateTime": "2021-11-18 14:59:58.555327",
"lastTradedVolume": null,
"previousClose": 355.0
},
{
"securityId": "137",
"securityName": "Everest Bank Limited",
"symbol": "EBL",
"indexId": 58,
"openPrice": 637.0,
"highPrice": 637.5,
"lowPrice": 618.3,
"totalTradeQuantity": 33125,
"totalTradeValue": null,
"lastTradedPrice": 620.0,
"percentageChange": -0.8,
"lastUpdatedDateTime": "2021-11-18 14:59:28.858676",
"lastTradedVolume": null,
"previousClose": 625.0
},
{
"securityId": "274",
"securityName": "Excel Development Bank Ltd.",
"symbol": "EDBL",
"indexId": 58,
"openPrice": 670.1,
"highPrice": 670.1,
"lowPrice": 628.0,
"totalTradeQuantity": 7416,
"totalTradeValue": null,
"lastTradedPrice": 635.0,
"percentageChange": -3.348554033,
"lastUpdatedDateTime": "2021-11-18 14:59:56.787553",
"lastTradedVolume": null,
"previousClose": 657.0
},
{
"securityId": "181",
"securityName": "Everest Insurance Co. Ltd.",
"symbol": "EIC",
"indexId": 58,
"openPrice": 713.0,
"highPrice": 721.0,
"lowPrice": 707.0,
"totalTradeQuantity": 9745,
"totalTradeValue": null,
"lastTradedPrice": 718.0,
"percentageChange": -1.237964237,
"lastUpdatedDateTime": "2021-11-18 14:59:23.141383",
"lastTradedVolume": null,
"previousClose": 727.0
},
{
"securityId": "490",
"securityName": "First Micro Finance Development Bank Ltd.",
"symbol": "FMDBL",
"indexId": 58,
"openPrice": 955.0,
"highPrice": 1014.0,
"lowPrice": 941.1,
"totalTradeQuantity": 108385,
"totalTradeValue": null,
"lastTradedPrice": 1014.0,
"percentageChange": 6.490233144,
"lastUpdatedDateTime": "2021-11-18 14:59:54.676938",
"lastTradedVolume": null,
"previousClose": 952.2
},
{
"securityId": "2758",
"securityName": "Forward Microfinance Bittiya Sanstha Ltd.",
"symbol": "FOWAD",
"indexId": 58,
"openPrice": 2852.0,
"highPrice": 2932.0,
"lowPrice": 2845.0,
"totalTradeQuantity": 10706,
"totalTradeValue": null,
"lastTradedPrice": 2932.0,
"percentageChange": 2.913302913,
"lastUpdatedDateTime": "2021-11-18 14:59:40.177075",
"lastTradedVolume": null,
"previousClose": 2849.0
},
{
"securityId": "417",
"securityName": "Garima Bikas Bank Limited",
"symbol": "GBBL",
"indexId": 58,
"openPrice": 644.0,
"highPrice": 653.0,
"lowPrice": 629.8,
"totalTradeQuantity": 218938,
"totalTradeValue": null,
"lastTradedPrice": 635.0,
"percentageChange": -1.397515528,
"lastUpdatedDateTime": "2021-11-18 14:59:52.103293",
"lastTradedVolume": null,
"previousClose": 644.0
},
{
"securityId": "341",
"securityName": "Global IME Bank Limited",
"symbol": "GBIME",
"indexId": 58,
"openPrice": 370.0,
"highPrice": 377.0,
"lowPrice": 370.0,
"totalTradeQuantity": 45387,
"totalTradeValue": null,
"lastTradedPrice": 371.0,
"percentageChange": -1.19840213,
"lastUpdatedDateTime": "2021-11-18 14:59:56.114205",
"lastTradedVolume": null,
"previousClose": 375.5
},
{
"securityId": "583",
"securityName": "Grameen Bikas Laghubitta Bittiya Sanstha Ltd.",
"symbol": "GBLBS",
"indexId": 58,
"openPrice": 1041.0,
"highPrice": 1070.0,
"lowPrice": 1039.0,
"totalTradeQuantity": 5849,
"totalTradeValue": null,
"lastTradedPrice": 1039.2,
"percentageChange": -2.146892655,
"lastUpdatedDateTime": "2021-11-18 14:58:57.615475",
"lastTradedVolume": null,
"previousClose": 1062.0
},
{
"securityId": "232",
"securityName": "Goodwill Finance Co. Ltd.",
"symbol": "GFCL",
"indexId": 58,
"openPrice": 840.0,
"highPrice": 840.0,
"lowPrice": 809.5,
"totalTradeQuantity": 30661,
"totalTradeValue": null,
"lastTradedPrice": 810.0,
"percentageChange": -4.130666351,
"lastUpdatedDateTime": "2021-11-18 14:59:58.355871",
"lastTradedVolume": null,
"previousClose": 844.9
},
{
"securityId": "2806",
"securityName": "Ghalemdi Hydro Limited",
"symbol": "GHL",
"indexId": 58,
"openPrice": 390.0,
"highPrice": 400.0,
"lowPrice": 379.0,
"totalTradeQuantity": 11591,
"totalTradeValue": null,
"lastTradedPrice": 386.0,
"percentageChange": -2.770780856,
"lastUpdatedDateTime": "2021-11-18 14:59:50.826835",
"lastTradedVolume": null,
"previousClose": 397.0
},
{
"securityId": "2905",
"securityName": "General Insurance Company Nepal Ltd",
"symbol": "GIC",
"indexId": 58,
"openPrice": 620.0,
"highPrice": 632.0,
"lowPrice": 609.0,
"totalTradeQuantity": 11320,
"totalTradeValue": null,
"lastTradedPrice": 625.0,
"percentageChange": -1.107594937,
"lastUpdatedDateTime": "2021-11-18 14:59:25.775935",
"lastTradedVolume": null,
"previousClose": 632.0
},
{
"securityId": "705",
"securityName": "Global IME Laghubitta Bittiya Sanstha Ltd.",
"symbol": "GILB",
"indexId": 58,
"openPrice": 2263.0,
"highPrice": 2263.0,
"lowPrice": 2186.0,
"totalTradeQuantity": 1917,
"totalTradeValue": null,
"lastTradedPrice": 2199.0,
"percentageChange": -1.390134529,
"lastUpdatedDateTime": "2021-11-18 14:59:34.889649",
"lastTradedVolume": null,
"previousClose": 2230.0
},
{
"securityId": "2826",
"securityName": "Gurans Laghubitta Bittiya Sanstha Limited",
"symbol": "GLBSL",
"indexId": 58,
"openPrice": 1421.0,
"highPrice": 1421.0,
"lowPrice": 1386.0,
"totalTradeQuantity": 390,
"totalTradeValue": null,
"lastTradedPrice": 1386.0,
"percentageChange": -2.463054187,
"lastUpdatedDateTime": "2021-11-18 14:58:20.390411",
"lastTradedVolume": null,
"previousClose": 1421.0
},
{
"securityId": "2924",
"securityName": "GreenLife Hydropower Limited",
"symbol": "GLH",
"indexId": 58,
"openPrice": 485.1,
"highPrice": 494.0,
"lowPrice": 476.0,
"totalTradeQuantity": 5480,
"totalTradeValue": null,
"lastTradedPrice": 481.0,
"percentageChange": -2.828282828,
"lastUpdatedDateTime": "2021-11-18 14:59:56.066282",
"lastTradedVolume": null,
"previousClose": 495.0
},
{
"securityId": "447",
"securityName": "Gurans Life Insurance Company Ltd.",
"symbol": "GLICL",
"indexId": 58,
"openPrice": 616.0,
"highPrice": 616.0,
"lowPrice": 593.0,
"totalTradeQuantity": 10517,
"totalTradeValue": null,
"lastTradedPrice": 593.0,
"percentageChange": -1.821192053,
"lastUpdatedDateTime": "2021-11-18 14:59:57.622205",
"lastTradedVolume": null,
"previousClose": 604.0
},
{
"securityId": "2815",
"securityName": "Ganapati Laghubitta Bittiya Sanstha Limited",
"symbol": "GMFBS",
"indexId": 58,
"openPrice": 1501.0,
"highPrice": 1505.0,
"lowPrice": 1494.5,
"totalTradeQuantity": 608,
"totalTradeValue": null,
"lastTradedPrice": 1500.0,
"percentageChange": -1.639344262,
"lastUpdatedDateTime": "2021-11-18 14:55:46.369596",
"lastTradedVolume": null,
"previousClose": 1525.0
},
{
"securityId": "263",
"securityName": "Guheshowori Merchant Bank & Finance Co. Ltd.",
"symbol": "GMFIL",
"indexId": 58,
"openPrice": 545.0,
"highPrice": 570.0,
"lowPrice": 545.0,
"totalTradeQuantity": 39573,
"totalTradeValue": null,
"lastTradedPrice": 563.9,
"percentageChange": 3.467889908,
"lastUpdatedDateTime": "2021-11-18 14:59:55.432642",
"lastTradedVolume": null,
"previousClose": 545.0
},
{
"securityId": "2744",
"securityName": "Green Development Bank Ltd.",
"symbol": "GRDBL",
"indexId": 58,
"openPrice": 419.9,
"highPrice": 421.0,
"lowPrice": 410.0,
"totalTradeQuantity": 17978,
"totalTradeValue": null,
"lastTradedPrice": 415.0,
"percentageChange": -3.127917834,
"lastUpdatedDateTime": "2021-11-18 14:59:58.35091",
"lastTradedVolume": null,
"previousClose": 428.4
},
{
"securityId": "204",
"securityName": "Gurkhas Finance Ltd.",
"symbol": "GUFL",
"indexId": 58,
"openPrice": 930.0,
"highPrice": 945.0,
"lowPrice": 890.0,
"totalTradeQuantity": 6525,
"totalTradeValue": null,
"lastTradedPrice": 895.0,
"percentageChange": -3.556034483,
"lastUpdatedDateTime": "2021-11-18 14:59:28.307361",
"lastTradedVolume": null,
"previousClose": 928.0
},
{
"securityId": "2880",
"securityName": "Himal Dolakha Hydropower Company Limited",
"symbol": "HDHPC",
"indexId": 58,
"openPrice": 382.0,
"highPrice": 390.0,
"lowPrice": 374.1,
"totalTradeQuantity": 215880,
"totalTradeValue": null,
"lastTradedPrice": 375.0,
"percentageChange": -2.088772846,
"lastUpdatedDateTime": "2021-11-18 14:59:48.072678",
"lastTradedVolume": null,
"previousClose": 383.0
},
{
"securityId": "235",
"securityName": "Himalayan Distillery Limited",
"symbol": "HDL",
"indexId": 58,
"openPrice": 6880.0,
"highPrice": 6966.0,
"lowPrice": 6800.2,
"totalTradeQuantity": 9820,
"totalTradeValue": null,
"lastTradedPrice": 6810.0,
"percentageChange": -1.318649471,
"lastUpdatedDateTime": "2021-11-18 14:59:59.918106",
"lastTradedVolume": null,
"previousClose": 6901.0
},
{
"securityId": "179",
"securityName": "Himalayan General Insurance Co. Ltd",
"symbol": "HGI",
"indexId": 58,
"openPrice": 730.0,
"highPrice": 734.0,
"lowPrice": 711.5,
"totalTradeQuantity": 15083,
"totalTradeValue": null,
"lastTradedPrice": 714.0,
"percentageChange": -1.612236461,
"lastUpdatedDateTime": "2021-11-18 14:59:43.608922",
"lastTradedVolume": null,
"previousClose": 725.7
},
{
"securityId": "2742",
"securityName": "Hydorelectricity Investment and Development Company Ltd",
"symbol": "HIDCL",
"indexId": 58,
"openPrice": 329.4,
"highPrice": 330.0,
"lowPrice": 317.0,
"totalTradeQuantity": 297282,
"totalTradeValue": null,
"lastTradedPrice": 319.0,
"percentageChange": -3.157255616,
"lastUpdatedDateTime": "2021-11-18 14:59:59.446913",
"lastTradedVolume": null,
"previousClose": 329.4
},
{
"securityId": "2767",
"securityName": "Himalayan Power Partner Ltd.",
"symbol": "HPPL",
"indexId": 58,
"openPrice": 505.0,
"highPrice": 525.0,
"lowPrice": 490.5,
"totalTradeQuantity": 20831,
"totalTradeValue": null,
"lastTradedPrice": 491.0,
"percentageChange": -4.474708171,
"lastUpdatedDateTime": "2021-11-18 14:59:40.510045",
"lastTradedVolume": null,
"previousClose": 514.0
},
{
"securityId": "2824",
"securityName": "Himalaya Urja Bikas Company Limited",
"symbol": "HURJA",
"indexId": 58,
"openPrice": 483.0,
"highPrice": 493.0,
"lowPrice": 470.0,
"totalTradeQuantity": 9089,
"totalTradeValue": null,
"lastTradedPrice": 470.0,
"percentageChange": -4.452124416,
"lastUpdatedDateTime": "2021-11-18 14:57:53.073381",
"lastTradedVolume": null,
"previousClose": 491.9
},
{
"securityId": "273",
"securityName": "ICFC Finance Limited",
"symbol": "ICFC",
"indexId": 58,
"openPrice": 899.9,
"highPrice": 973.3,
"lowPrice": 864.4,
"totalTradeQuantity": 152420,
"totalTradeValue": null,
"lastTradedPrice": 900.0,
"percentageChange": 0.011112346,
"lastUpdatedDateTime": "2021-11-18 14:59:59.956309",
"lastTradedVolume": null,
"previousClose": 899.9
},
{
"securityId": "186",
"securityName": "IME General Insurance Ltd.",
"symbol": "IGI",
"indexId": 58,
"openPrice": 1018.0,
"highPrice": 1025.0,
"lowPrice": 999.0,
"totalTradeQuantity": 5034,
"totalTradeValue": null,
"lastTradedPrice": 1000.0,
"percentageChange": -1.477832512,
"lastUpdatedDateTime": "2021-11-18 14:59:41.957216",
"lastTradedVolume": null,
"previousClose": 1015.0
},
{
"securityId": "2832",
"securityName": "Infinity Laghubitta Bittiya Sanstha Limited",
"symbol": "ILBS",
"indexId": 58,
"openPrice": 1799.0,
"highPrice": 1804.0,
"lowPrice": 1745.4,
"totalTradeQuantity": 6203,
"totalTradeValue": null,
"lastTradedPrice": 1804.0,
"percentageChange": 0.277932185,
"lastUpdatedDateTime": "2021-11-18 14:59:57.891529",
"lastTradedVolume": null,
"previousClose": 1799.0
},
{
"securityId": "418",
"securityName": "Jyoti Bikas Bank Limited",
"symbol": "JBBL",
"indexId": 58,
"openPrice": 556.2,
"highPrice": 575.0,
"lowPrice": 552.0,
"totalTradeQuantity": 144551,
"totalTradeValue": null,
"lastTradedPrice": 555.0,
"percentageChange": -2.116402116,
"lastUpdatedDateTime": "2021-11-18 14:59:50.081562",
"lastTradedVolume": null,
"previousClose": 567.0
},
{
"securityId": "4951",
"securityName": "Jeevan Bikas Laghubitta Bittya Sanstha Ltd",
"symbol": "JBLB",
"indexId": 58,
"openPrice": 4550.0,
"highPrice": 4635.0,
"lowPrice": 4520.0,
"totalTradeQuantity": 8631,
"totalTradeValue": null,
"lastTradedPrice": 4550.0,
"percentageChange": -0.109769484,
"lastUpdatedDateTime": "2021-11-18 14:59:56.401529",
"lastTradedVolume": null,
"previousClose": 4555.0
},
{
"securityId": "250",
"securityName": "Janaki Finance Ltd.",
"symbol": "JFL",
"indexId": 58,
"openPrice": 730.1,
"highPrice": 757.0,
"lowPrice": 716.0,
"totalTradeQuantity": 70336,
"totalTradeValue": null,
"lastTradedPrice": 720.0,
"percentageChange": -3.355704698,
"lastUpdatedDateTime": "2021-11-18 14:59:54.967806",
"lastTradedVolume": null,
"previousClose": 745.0
},
{
"securityId": "2929",
"securityName": "Jyoti Life Insurance Ltd",
"symbol": "JLI",
"indexId": 58,
"openPrice": 616.0,
"highPrice": 620.0,
"lowPrice": 608.1,
"totalTradeQuantity": 7167,
"totalTradeValue": null,
"lastTradedPrice": 610.1,
"percentageChange": -2.850318471,
"lastUpdatedDateTime": "2021-11-18 14:59:59.854963",
"lastTradedVolume": null,
"previousClose": 628.0
},
{
"securityId": "2789",
"securityName": "Joshi Hydropower Development Company Ltd",
"symbol": "JOSHI",
"indexId": 58,
"openPrice": 402.0,
"highPrice": 402.0,
"lowPrice": 390.0,
"totalTradeQuantity": 39109,
"totalTradeValue": null,
"lastTradedPrice": 395.0,
"percentageChange": 0e-9,
"lastUpdatedDateTime": "2021-11-18 14:59:51.112845",
"lastTradedVolume": null,
"previousClose": 395.0
},
{
"securityId": "695",
"securityName": "Janautthan Samudayic Laghubitta Bikas Bank Ltd.",
"symbol": "JSLBB",
"indexId": 58,
"openPrice": 3133.0,
"highPrice": 3255.0,
"lowPrice": 3133.0,
"totalTradeQuantity": 4924,
"totalTradeValue": null,
"lastTradedPrice": 3229.0,
"percentageChange": 1.954469388,
"lastUpdatedDateTime": "2021-11-18 14:59:32.603078",
"lastTradedVolume": null,
"previousClose": 3167.1
},
{
"securityId": "142",
"securityName": "Kumari Bank Limited",
"symbol": "KBL",
"indexId": 58,
"openPrice": 267.0,
"highPrice": 267.0,
"lowPrice": 260.0,
"totalTradeQuantity": 54164,
"totalTradeValue": null,
"lastTradedPrice": 261.0,
"percentageChange": -1.879699248,
"lastUpdatedDateTime": "2021-11-18 14:59:53.382738",
"lastTradedVolume": null,
"previousClose": 266.0
},
{
"securityId": "2751",
"securityName": "Khanikhola Hydropower Co. Ltd.",
"symbol": "KKHC",
"indexId": 58,
"openPrice": 353.1,
"highPrice": 357.0,
"lowPrice": 348.0,
"totalTradeQuantity": 15411,
"totalTradeValue": null,
"lastTradedPrice": 352.0,
"percentageChange": -2.222222222,
"lastUpdatedDateTime": "2021-11-18 14:59:48.01716",
"lastTradedVolume": null,
"previousClose": 360.0
},
{
"securityId": "694",
"securityName": "Kisan Lagubitta Bittiya Sanstha Limited",
"symbol": "KLBSL",
"indexId": 58,
"openPrice": 1425.0,
"highPrice": 1425.0,
"lowPrice": 1422.0,
"totalTradeQuantity": 53,
"totalTradeValue": null,
"lastTradedPrice": 1422.0,
"percentageChange": -1.931034483,
"lastUpdatedDateTime": "2021-11-18 13:32:26.830338",
"lastTradedVolume": null,
"previousClose": 1450.0
},
{
"securityId": "593",
"securityName": "Kalika Microcredit Development Bank Ltd.",
"symbol": "KMCDB",
"indexId": 58,
"openPrice": 1342.8,
"highPrice": 1370.0,
"lowPrice": 1335.0,
"totalTradeQuantity": 4615,
"totalTradeValue": null,
"lastTradedPrice": 1370.0,
"percentageChange": 0.007299803,
"lastUpdatedDateTime": "2021-11-18 14:56:43.455033",
"lastTradedVolume": null,
"previousClose": 1369.9
},
{
"securityId": "2787",
"securityName": "Kalika power Company Ltd",
"symbol": "KPCL",
"indexId": 58,
"openPrice": 657.9,
"highPrice": 657.9,
"lowPrice": 615.0,
"totalTradeQuantity": 12245,
"totalTradeValue": null,
"lastTradedPrice": 626.0,
"percentageChange": -2.945736434,
"lastUpdatedDateTime": "2021-11-18 14:58:21.247576",
"lastTradedVolume": null,
"previousClose": 645.0
},
{
"securityId": "428",
"securityName": "Karnali Development Bank Limited",
"symbol": "KRBL",
"indexId": 58,
"openPrice": 460.0,
"highPrice": 466.0,
"lowPrice": 447.0,
"totalTradeQuantity": 8707,
"totalTradeValue": null,
"lastTradedPrice": 448.0,
"percentageChange": -3.239740821,
"lastUpdatedDateTime": "2021-11-18 14:59:51.753135",
"lastTradedVolume": null,
"previousClose": 463.0
},
{
"securityId": "459",
"securityName": "Kamana Sewa Bikas Bank Limited",
"symbol": "KSBBL",
"indexId": 58,
"openPrice": 608.0,
"highPrice": 618.8,
"lowPrice": 594.0,
"totalTradeQuantity": 71187,
"totalTradeValue": null,
"lastTradedPrice": 595.0,
"percentageChange": -2.138157895,
"lastUpdatedDateTime": "2021-11-18 14:59:56.975146",
"lastTradedVolume": null,
"previousClose": 608.0
},
{
"securityId": "358",
"securityName": "Lumbini Bikas Bank Ltd.",
"symbol": "LBBL",
"indexId": 58,
"openPrice": 660.0,
"highPrice": 673.0,
"lowPrice": 640.0,
"totalTradeQuantity": 144585,
"totalTradeValue": null,
"lastTradedPrice": 644.0,
"percentageChange": -1.97869102,
"lastUpdatedDateTime": "2021-11-18 14:59:59.852506",
"lastTradedVolume": null,
"previousClose": 657.0
},
{
"securityId": "141",
"securityName": "Laxmi Bank Limited",
"symbol": "LBL",
"indexId": 58,
"openPrice": 320.0,
"highPrice": 320.0,
"lowPrice": 315.0,
"totalTradeQuantity": 26483,
"totalTradeValue": null,
"lastTradedPrice": 316.0,
"percentageChange": -1.863354037,
"lastUpdatedDateTime": "2021-11-18 14:59:54.186756",
"lastTradedVolume": null,
"previousClose": 322.0
},
{
"securityId": "2903",
"securityName": "Liberty Energy Company Limited",
"symbol": "LEC",
"indexId": 58,
"openPrice": 388.0,
"highPrice": 393.0,
"lowPrice": 378.0,
"totalTradeQuantity": 20211,
"totalTradeValue": null,
"lastTradedPrice": 380.0,
"percentageChange": -2.813299233,
"lastUpdatedDateTime": "2021-11-18 14:59:59.88974",
"lastTradedVolume": null,
"previousClose": 391.0
},
{
"securityId": "190",
"securityName": "Lumbini General Insurance Co. Ltd.",
"symbol": "LGIL",
"indexId": 58,
"openPrice": 799.0,
"highPrice": 800.0,
"lowPrice": 754.5,
"totalTradeQuantity": 20230,
"totalTradeValue": null,
"lastTradedPrice": 769.0,
"percentageChange": -2.534854246,
"lastUpdatedDateTime": "2021-11-18 14:59:09.810181",
"lastTradedVolume": null,
"previousClose": 789.0
},
{
"securityId": "188",
"securityName": "Life Insurance Co. Nepal",
"symbol": "LICN",
"indexId": 58,
"openPrice": 2010.0,
"highPrice": 2047.0,
"lowPrice": 1981.1,
"totalTradeQuantity": 1512,
"totalTradeValue": null,
"lastTradedPrice": 2044.0,
"percentageChange": -0.292682927,
"lastUpdatedDateTime": "2021-11-18 14:58:34.651257",
"lastTradedVolume": null,
"previousClose": 2050.0
},
{
"securityId": "618",
"securityName": "Laxmi Laghubitta Bittiya Sanstha Ltd.",
"symbol": "LLBS",
"indexId": 58,
"openPrice": 1575.0,
"highPrice": 1632.0,
"lowPrice": 1560.0,
"totalTradeQuantity": 3677,
"totalTradeValue": null,
"lastTradedPrice": 1591.0,
"percentageChange": -0.5625,
"lastUpdatedDateTime": "2021-11-18 14:56:30.89451",
"lastTradedVolume": null,
"previousClose": 1600.0
},
{
"securityId": "140",
"securityName": "Machhapuchhre Bank Limited",
"symbol": "MBL",
"indexId": 58,
"openPrice": 320.2,
"highPrice": 339.0,
"lowPrice": 320.0,
"totalTradeQuantity": 57831,
"totalTradeValue": null,
"lastTradedPrice": 322.0,
"percentageChange": -1.226993865,
"lastUpdatedDateTime": "2021-11-18 14:59:43.936026",
"lastTradedVolume": null,
"previousClose": 326.0
},
{
"securityId": "371",
"securityName": "Miteri Development Bank Limited",
"symbol": "MDB",
"indexId": 58,
"openPrice": 652.0,
"highPrice": 658.9,
"lowPrice": 639.0,
"totalTradeQuantity": 20490,
"totalTradeValue": null,
"lastTradedPrice": 639.0,
"percentageChange": -2.442748092,
"lastUpdatedDateTime": "2021-11-18 14:59:54.105906",
"lastTradedVolume": null,
"previousClose": 655.0
},
{
"securityId": "562",
"securityName": "Mega Bank Nepal Ltd.",
"symbol": "MEGA",
"indexId": 58,
"openPrice": 336.0,
"highPrice": 336.0,
"lowPrice": 329.3,
"totalTradeQuantity": 77877,
"totalTradeValue": null,
"lastTradedPrice": 329.5,
"percentageChange": -1.93452381,
"lastUpdatedDateTime": "2021-11-18 14:59:52.278751",
"lastTradedVolume": null,
"previousClose": 336.0
},
{
"securityId": "2913",
"securityName": "Mountain Energy Nepal Limited",
"symbol": "MEN",
"indexId": 58,
"openPrice": 1200.5,
"highPrice": 1210.0,
"lowPrice": 1170.0,
"totalTradeQuantity": 2430,
"totalTradeValue": null,
"lastTradedPrice": 1170.0,
"percentageChange": -4.489795918,
"lastUpdatedDateTime": "2021-11-18 14:59:51.566507",
"lastTradedVolume": null,
"previousClose": 1225.0
},
{
"securityId": "1741",
"securityName": "Mero Microfinance Bittiya Sanstha Ltd.",
"symbol": "MERO",
"indexId": 58,
"openPrice": 1462.0,
"highPrice": 1468.8,
"lowPrice": 1439.0,
"totalTradeQuantity": 15904,
"totalTradeValue": null,
"lastTradedPrice": 1444.0,
"percentageChange": 0.277777778,
"lastUpdatedDateTime": "2021-11-18 14:59:56.976151",
"lastTradedVolume": null,
"previousClose": 1440.0
},
{
"securityId": "516",
"securityName": "Manjushree Finance Ltd.",
"symbol": "MFIL",
"indexId": 58,
"openPrice": 1150.0,
"highPrice": 1200.0,
"lowPrice": 1130.0,
"totalTradeQuantity": 125156,
"totalTradeValue": null,
"lastTradedPrice": 1180.0,
"percentageChange": 3.50877193,
"lastUpdatedDateTime": "2021-11-18 14:59:53.579917",
"lastTradedVolume": null,
"previousClose": 1140.0
},
{
"securityId": "2811",
"securityName": "Mountain Hydro Nepal Limited",
"symbol": "MHNL",
"indexId": 58,
"openPrice": 510.0,
"highPrice": 510.0,
"lowPrice": 477.0,
"totalTradeQuantity": 28751,
"totalTradeValue": null,
"lastTradedPrice": 479.9,
"percentageChange": -4.02,
"lastUpdatedDateTime": "2021-11-18 14:59:52.38562",
"lastTradedVolume": null,
"previousClose": 500.0
},
{
"securityId": "8005",
"securityName": "Mailung Khola Jal Vidhyut Company Limited",
"symbol": "MKJC",
"indexId": 58,
"openPrice": 588.0,
"highPrice": 598.0,
"lowPrice": 540.0,
"totalTradeQuantity": 13900,
"totalTradeValue": null,
"lastTradedPrice": 548.0,
"percentageChange": -5.025996534,
"lastUpdatedDateTime": "2021-11-18 14:59:53.842141",
"lastTradedVolume": null,
"previousClose": 577.0
},
{
"securityId": "4955",
"securityName": "Manakamana Smart Laghubitta Bittiya Sanstha Limited",
"symbol": "MKLB",
"indexId": 58,
"openPrice": 1830.0,
"highPrice": 1875.6,
"lowPrice": 1774.0,
"totalTradeQuantity": 3736,
"totalTradeValue": null,
"lastTradedPrice": 1815.0,
"percentageChange": -1.305057096,
"lastUpdatedDateTime": "2021-11-18 14:59:36.737414",
"lastTradedVolume": null,
"previousClose": 1839.0
},
{
"securityId": "601",
"securityName": "Mithila LaghuBitta Bittiya Sanstha Limited",
"symbol": "MLBBL",
"indexId": 58,
"openPrice": 1986.0,
"highPrice": 2065.5,
"lowPrice": 1930.0,
"totalTradeQuantity": 545,
"totalTradeValue": null,
"lastTradedPrice": 1975.0,
"percentageChange": -2.469135802,
"lastUpdatedDateTime": "2021-11-18 14:59:15.513846",
"lastTradedVolume": null,
"previousClose": 2025.0
},
{
"securityId": "401",
"securityName": "Mahalaxmi Bikas Bank Ltd.",
"symbol": "MLBL",
"indexId": 58,
"openPrice": 746.9,
"highPrice": 838.0,
"lowPrice": 740.0,
"totalTradeQuantity": 753041,
"totalTradeValue": null,
"lastTradedPrice": 740.0,
"percentageChange": -2.887139108,
"lastUpdatedDateTime": "2021-11-18 14:59:58.353152",
"lastTradedVolume": null,
"previousClose": 762.0
},
{
"securityId": "8018",
"securityName": "Manushi Laghubitta Bittiya Sanstha Limited",
"symbol": "MLBS",
"indexId": 58,
"openPrice": 1386.5,
"highPrice": 1495.3,
"lowPrice": 1386.5,
"totalTradeQuantity": 189,
"totalTradeValue": null,
"lastTradedPrice": 1495.3,
"percentageChange": 9.997057525,
"lastUpdatedDateTime": "2021-11-18 14:54:06.495077",
"lastTradedVolume": null,
"previousClose": 1359.4
},
{
"securityId": "2925",
"securityName": "Mahila Lagubitta Bittiya Sanstha Limited ",
"symbol": "MLBSL",
"indexId": 58,
"openPrice": 5300.0,
"highPrice": 5324.0,
"lowPrice": 5200.0,
"totalTradeQuantity": 4239,
"totalTradeValue": null,
"lastTradedPrice": 5250.0,
"percentageChange": 0.095328885,
"lastUpdatedDateTime": "2021-11-18 14:59:50.705436",
"lastTradedVolume": null,
"previousClose": 5245.0
},
{
"securityId": "682",
"securityName": "Mirmire Microfinance Development Bank Ltd.",
"symbol": "MMFDB",
"indexId": 58,
"openPrice": 1639.1,
"highPrice": 1639.1,
"lowPrice": 1580.6,
"totalTradeQuantity": 3932,
"totalTradeValue": null,
"lastTradedPrice": 1580.6,
"percentageChange": -1.642812694,
"lastUpdatedDateTime": "2021-11-18 14:58:00.180572",
"lastTradedVolume": null,
"previousClose": 1607.0
},
{
"securityId": "474",
"securityName": "Muktinath Bikas Bank Ltd.",
"symbol": "MNBBL",
"indexId": 58,
"openPrice": 725.0,
"highPrice": 733.0,
"lowPrice": 715.0,
"totalTradeQuantity": 63986,
"totalTradeValue": null,
"lastTradedPrice": 715.9,
"percentageChange": -1.526822558,
"lastUpdatedDateTime": "2021-11-18 14:59:50.169541",
"lastTradedVolume": null,
"previousClose": 727.0
},
{
"securityId": "471",
"securityName": "Multipurpose Finance Company Limited",
"symbol": "MPFL",
"indexId": 58,
"openPrice": 541.0,
"highPrice": 541.0,
"lowPrice": 528.1,
"totalTradeQuantity": 12446,
"totalTradeValue": null,
"lastTradedPrice": 539.8,
"percentageChange": -0.037037037,
"lastUpdatedDateTime": "2021-11-18 14:59:47.311743",
"lastTradedVolume": null,
"previousClose": 540.0
},
{
"securityId": "2768",
"securityName": "Mahuli Samudayik Laghubitta Bittiya Sanstha Ltd.",
"symbol": "MSLB",
"indexId": 58,
"openPrice": 2009.9,
"highPrice": 2009.9,
"lowPrice": 1937.0,
"totalTradeQuantity": 682,
"totalTradeValue": null,
"lastTradedPrice": 1950.0,
"percentageChange": -2.980247774,
"lastUpdatedDateTime": "2021-11-18 14:59:41.390346",
"lastTradedVolume": null,
"previousClose": 2009.9
},
{
"securityId": "172",
"securityName": "Narayani Development Bank Limited",
"symbol": "NABBC",
"indexId": 58,
"openPrice": 802.0,
"highPrice": 894.3,
"lowPrice": 802.0,
"totalTradeQuantity": 17235,
"totalTradeValue": null,
"lastTradedPrice": 866.0,
"percentageChange": 6.519065191,
"lastUpdatedDateTime": "2021-11-18 14:59:38.022656",
"lastTradedVolume": null,
"previousClose": 813.0
},
{
"securityId": "131",
"securityName": "Nabil Bank Limited",
"symbol": "NABIL",
"indexId": 58,
"openPrice": 1587.1,
"highPrice": 1587.1,
"lowPrice": 1546.0,
"totalTradeQuantity": 89460,
"totalTradeValue": null,
"lastTradedPrice": 1547.0,
"percentageChange": -0.57840617,
"lastUpdatedDateTime": "2021-11-18 14:59:55.905989",
"lastTradedVolume": null,
"previousClose": 1556.0
},
{
"securityId": "136",
"securityName": "Nepal Bangladesh Bank Limited",
"symbol": "NBB",
"indexId": 58,
"openPrice": 402.2,
"highPrice": 408.5,
"lowPrice": 372.0,
"totalTradeQuantity": 298399,
"totalTradeValue": null,
"lastTradedPrice": 383.0,
"percentageChange": -2.890466531,
"lastUpdatedDateTime": "2021-11-18 14:59:55.807873",
"lastTradedVolume": null,
"previousClose": 394.4
},
{
"securityId": "517",
"securityName": "Nepal Bank Limited",
"symbol": "NBL",
"indexId": 58,
"openPrice": 462.0,
"highPrice": 462.0,
"lowPrice": 449.0,
"totalTradeQuantity": 107262,
"totalTradeValue": null,
"lastTradedPrice": 450.0,
"percentageChange": -2.491874323,
"lastUpdatedDateTime": "2021-11-18 14:59:56.554812",
"lastTradedVolume": null,
"previousClose": 461.5
},
{
"securityId": "144",
"securityName": "Nepal Credit And Commercial Bank Limited",
"symbol": "NCCB",
"indexId": 58,
"openPrice": 300.0,
"highPrice": 306.0,
"lowPrice": 297.1,
"totalTradeQuantity": 42746,
"totalTradeValue": null,
"lastTradedPrice": 300.0,
"percentageChange": 0e-9,
"lastUpdatedDateTime": "2021-11-18 14:59:57.992013",
"lastTradedVolume": null,
"previousClose": 300.0
},
{
"securityId": "194",
"securityName": "Nepal Finance Ltd.",
"symbol": "NFS",
"indexId": 58,
"openPrice": 599.0,
"highPrice": 620.0,
"lowPrice": 590.0,
"totalTradeQuantity": 16478,
"totalTradeValue": null,
"lastTradedPrice": 593.0,
"percentageChange": -2.961872034,
"lastUpdatedDateTime": "2021-11-18 14:59:52.050201",
"lastTradedVolume": null,
"previousClose": 611.1
},
{
"securityId": "2743",
"securityName": "Ngadi Group Power Ltd.",
"symbol": "NGPL",
"indexId": 58,
"openPrice": 768.4,
"highPrice": 783.0,
"lowPrice": 750.0,
"totalTradeQuantity": 77037,
"totalTradeValue": null,
"lastTradedPrice": 762.0,
"percentageChange": -2.806122449,
"lastUpdatedDateTime": "2021-11-18 14:59:54.330089",
"lastTradedVolume": null,
"previousClose": 784.0
},
{
"securityId": "2769",
"securityName": "Nepal Hydro Developers Ltd.",
"symbol": "NHDL",
"indexId": 58,
"openPrice": 550.0,
"highPrice": 578.3,
"lowPrice": 535.0,
"totalTradeQuantity": 20298,
"totalTradeValue": null,
"lastTradedPrice": 535.0,
"percentageChange": -3.776978417,
"lastUpdatedDateTime": "2021-11-18 14:59:40.663367",
"lastTradedVolume": null,
"previousClose": 556.0
},
{
"securityId": "152",
"securityName": "National Hydro Power Company Limited",
"symbol": "NHPC",
"indexId": 58,
"openPrice": 466.1,
"highPrice": 484.0,
"lowPrice": 442.1,
"totalTradeQuantity": 421159,
"totalTradeValue": null,
"lastTradedPrice": 444.0,
"percentageChange": -2.84463895,
"lastUpdatedDateTime": "2021-11-18 14:59:56.969502",
"lastTradedVolume": null,
"previousClose": 457.0
},
{
"securityId": "139",
"securityName": "NIC Asia Bank Ltd.",
"symbol": "NICA",
"indexId": 58,
"openPrice": 874.0,
"highPrice": 874.0,
"lowPrice": 845.9,
"totalTradeQuantity": 86241,
"totalTradeValue": null,
"lastTradedPrice": 854.0,
"percentageChange": -2.4,
"lastUpdatedDateTime": "2021-11-18 14:59:17.551896",
"lastTradedVolume": null,
"previousClose": 875.0
},
{
"securityId": "176",
"securityName": "Nepal Insurance Co. Ltd.",
"symbol": "NICL",
"indexId": 58,
"openPrice": 850.0,
"highPrice": 870.0,
"lowPrice": 837.0,
"totalTradeQuantity": 14320,
"totalTradeValue": null,
"lastTradedPrice": 840.0,
"percentageChange": -2.336937565,
"lastUpdatedDateTime": "2021-11-18 14:57:55.724652",
"lastTradedVolume": null,
"previousClose": 860.1
},
{
"securityId": "2887",
"securityName": "NIC ASIA Laghubitta Bittiya Sanstha Limited",
"symbol": "NICLBSL",
"indexId": 58,
"openPrice": 1290.0,
"highPrice": 1316.0,
"lowPrice": 1268.0,
"totalTradeQuantity": 15663,
"totalTradeValue": null,
"lastTradedPrice": 1272.0,
"percentageChange": -1.471727343,
"lastUpdatedDateTime": "2021-11-18 14:59:39.692417",
"lastTradedVolume": null,
"previousClose": 1291.0
},
{
"securityId": "2919",
"securityName": "Nepal Infrastructure Bank Limited",
"symbol": "NIFRA",
"indexId": 58,
"openPrice": 361.0,
"highPrice": 365.0,
"lowPrice": 356.1,
"totalTradeQuantity": 114092,
"totalTradeValue": null,
"lastTradedPrice": 357.0,
"percentageChange": -1.244813278,
"lastUpdatedDateTime": "2021-11-18 14:59:57.912802",
"lastTradedVolume": null,
"previousClose": 361.5
},
{
"securityId": "183",
"securityName": "Neco Insurance Co. Ltd.",
"symbol": "NIL",
"indexId": 58,
"openPrice": 1237.0,
"highPrice": 1251.0,
"lowPrice": 1228.0,
"totalTradeQuantity": 17174,
"totalTradeValue": null,
"lastTradedPrice": 1229.0,
"percentageChange": -1.68,
"lastUpdatedDateTime": "2021-11-18 14:59:45.871616",
"lastTradedVolume": null,
"previousClose": 1250.0
},
{
"securityId": "396",
"securityName": "Nerude Laghubita Bikas Bank Limited",
"symbol": "NLBBL",
"indexId": 58,
"openPrice": 1451.0,
"highPrice": 1451.0,
"lowPrice": 1400.0,
"totalTradeQuantity": 7513,
"totalTradeValue": null,
"lastTradedPrice": 1400.0,
"percentageChange": -2.166317261,
"lastUpdatedDateTime": "2021-11-18 14:59:12.487442",
"lastTradedVolume": null,
"previousClose": 1431.0
},
{
"securityId": "559",
"securityName": "NLG Insurance Company Ltd.",
"symbol": "NLG",
"indexId": 58,
"openPrice": 920.0,
"highPrice": 930.0,
"lowPrice": 916.0,
"totalTradeQuantity": 6958,
"totalTradeValue": null,
"lastTradedPrice": 917.0,
"percentageChange": -2.02991453,
"lastUpdatedDateTime": "2021-11-18 14:59:23.898207",
"lastTradedVolume": null,
"previousClose": 936.0
},
{
"securityId": "187",
"securityName": "Nepal Life Insurance Co. Ltd.",
"symbol": "NLIC",
"indexId": 58,
"openPrice": 1599.0,
"highPrice": 1599.0,
"lowPrice": 1570.0,
"totalTradeQuantity": 55912,
"totalTradeValue": null,
"lastTradedPrice": 1574.0,
"percentageChange": -1.563477173,
"lastUpdatedDateTime": "2021-11-18 14:59:53.577489",
"lastTradedVolume": null,
"previousClose": 1599.0
},
{
"securityId": "178",
"securityName": "National Life Insurance Co. Ltd.",
"symbol": "NLICL",
"indexId": 58,
"openPrice": 1036.3,
"highPrice": 1036.3,
"lowPrice": 999.9,
"totalTradeQuantity": 22377,
"totalTradeValue": null,
"lastTradedPrice": 1000.0,
"percentageChange": -1.57480315,
"lastUpdatedDateTime": "2021-11-18 14:59:21.29589",
"lastTradedVolume": null,
"previousClose": 1016.0
},
{
"securityId": "238",
"securityName": "NMB Bank Limited",
"symbol": "NMB",
"indexId": 58,
"openPrice": 399.0,
"highPrice": 400.0,
"lowPrice": 393.8,
"totalTradeQuantity": 49610,
"totalTradeValue": null,
"lastTradedPrice": 394.0,
"percentageChange": -1.12923463,
"lastUpdatedDateTime": "2021-11-18 14:59:49.849514",
"lastTradedVolume": null,
"previousClose": 398.5
},
{
"securityId": "704",
"securityName": "NMB Microfinance Bittiya Sanstha Ltd.",
"symbol": "NMBMF",
"indexId": 58,
"openPrice": 1417.8,
"highPrice": 1417.8,
"lowPrice": 1377.0,
"totalTradeQuantity": 2096,
"totalTradeValue": null,
"lastTradedPrice": 1377.0,
"percentageChange": -0.935251799,
"lastUpdatedDateTime": "2021-11-18 14:59:46.364345",
"lastTradedVolume": null,
"previousClose": 1390.0
},
{
"securityId": "2746",
"securityName": "National Microfinance Bittiya Sanstha Ltd.",
"symbol": "NMFBS",
"indexId": 58,
"openPrice": 3660.5,
"highPrice": 3876.0,
"lowPrice": 3640.0,
"totalTradeQuantity": 27421,
"totalTradeValue": null,
"lastTradedPrice": 3660.0,
"percentageChange": 1.983950067,
"lastUpdatedDateTime": "2021-11-18 14:59:38.940851",
"lastTradedVolume": null,
"previousClose": 3588.8
},
{
"securityId": "2881",
"securityName": "Nepal Reinsurance Company Limited",
"symbol": "NRIC",
"indexId": 58,
"openPrice": 1400.0,
"highPrice": 1420.0,
"lowPrice": 1378.0,
"totalTradeQuantity": 33011,
"totalTradeValue": null,
"lastTradedPrice": 1379.0,
"percentageChange": -1.990049751,
"lastUpdatedDateTime": "2021-11-18 14:59:52.029335",
"lastTradedVolume": null,
"previousClose": 1407.0
},
{
"securityId": "2898",
"securityName": "NRN Infrastructure and Development Limited",
"symbol": "NRN",
"indexId": 58,
"openPrice": 720.0,
"highPrice": 720.0,
"lowPrice": 683.5,
"totalTradeQuantity": 30169,
"totalTradeValue": null,
"lastTradedPrice": 693.9,
"percentageChange": -1.71388102,
"lastUpdatedDateTime": "2021-11-18 14:59:50.284654",
"lastTradedVolume": null,
"previousClose": 706.0
},
{
"securityId": "592",
"securityName": "Naya Sarathi Laghubitta Bittiya Sanstha Limited",
"symbol": "NSLB",
"indexId": 58,
"openPrice": 1380.0,
"highPrice": 1400.0,
"lowPrice": 1369.0,
"totalTradeQuantity": 2030,
"totalTradeValue": null,
"lastTradedPrice": 1390.0,
"percentageChange": -0.071890726,
"lastUpdatedDateTime": "2021-11-18 14:56:43.07923",
"lastTradedVolume": null,
"previousClose": 1391.0
},
{
"securityId": "307",
"securityName": "Nepal Doorsanchar Comapany Limited",
"symbol": "NTC",
"indexId": 58,
"openPrice": 1395.0,
"highPrice": 1457.5,
"lowPrice": 1355.0,
"totalTradeQuantity": 429788,
"totalTradeValue": null,
"lastTradedPrice": 1430.0,
"percentageChange": 2.877697842,
"lastUpdatedDateTime": "2021-11-18 14:59:58.132692",
"lastTradedVolume": null,
"previousClose": 1390.0
},
{
"securityId": "163",
"securityName": "Nirdhan Utthan Laghubitta Bittiya Sanstha Limited",
"symbol": "NUBL",
"indexId": 58,
"openPrice": 1530.0,
"highPrice": 1554.0,
"lowPrice": 1502.0,
"totalTradeQuantity": 22089,
"totalTradeValue": null,
"lastTradedPrice": 1523.0,
"percentageChange": 0e-9,
"lastUpdatedDateTime": "2021-11-18 14:59:59.858105",
"lastTradedVolume": null,
"previousClose": 1523.0
},
{
"securityId": "149",
"securityName": "Oriental Hotels Limited",
"symbol": "OHL",
"indexId": 58,
"openPrice": 515.0,
"highPrice": 517.0,
"lowPrice": 502.0,
"totalTradeQuantity": 8457,
"totalTradeValue": null,
"lastTradedPrice": 502.0,
"percentageChange": -3.275529865,
"lastUpdatedDateTime": "2021-11-18 14:57:52.439817",
"lastTradedVolume": null,
"previousClose": 519.0
},
{
"securityId": "357",
"securityName": "Prime Commercial Bank Ltd.",
"symbol": "PCBL",
"indexId": 58,
"openPrice": 477.9,
"highPrice": 477.9,
"lowPrice": 466.0,
"totalTradeQuantity": 51189,
"totalTradeValue": null,
"lastTradedPrice": 466.5,
"percentageChange": -0.744680851,
"lastUpdatedDateTime": "2021-11-18 14:59:39.681862",
"lastTradedVolume": null,
"previousClose": 470.0
},
{
"securityId": "236",
"securityName": "Pokhara Finance Ltd.",
"symbol": "PFL",
"indexId": 58,
"openPrice": 631.0,
"highPrice": 650.0,
"lowPrice": 626.0,
"totalTradeQuantity": 15284,
"totalTradeValue": null,
"lastTradedPrice": 629.0,
"percentageChange": -1.410658307,
"lastUpdatedDateTime": "2021-11-18 14:59:49.279113",
"lastTradedVolume": null,
"previousClose": 638.0
},
{
"securityId": "182",
"securityName": "Premier Insurance Co. Ltd.",
"symbol": "PIC",
"indexId": 58,
"openPrice": 1069.0,
"highPrice": 1080.0,
"lowPrice": 1045.0,
"totalTradeQuantity": 8455,
"totalTradeValue": null,
"lastTradedPrice": 1045.7,
"percentageChange": -1.996251172,
"lastUpdatedDateTime": "2021-11-18 14:59:14.782061",
"lastTradedVolume": null,
"previousClose": 1067.0
},
{
"securityId": "189",
"securityName": "Prudential Insurance Co. Ltd.",
"symbol": "PICL",
"indexId": 58,
"openPrice": 726.0,
"highPrice": 726.0,
"lowPrice": 704.0,
"totalTradeQuantity": 13125,
"totalTradeValue": null,
"lastTradedPrice": 705.5,
"percentageChange": -2.555248619,
"lastUpdatedDateTime": "2021-11-18 14:59:50.090133",
"lastTradedVolume": null,
"previousClose": 724.0
},
{
"securityId": "2915",
"securityName": "Prabhu Life Insurance Limited",
"symbol": "PLI",
"indexId": 58,
"openPrice": 622.0,
"highPrice": 629.0,
"lowPrice": 616.0,
"totalTradeQuantity": 4628,
"totalTradeValue": null,
"lastTradedPrice": 616.1,
"percentageChange": -2.515822785,
"lastUpdatedDateTime": "2021-11-18 14:59:59.916597",
"lastTradedVolume": null,
"previousClose": 632.0
},
{
"securityId": "393",
"securityName": "Prime Life Insurance Company Limited",
"symbol": "PLIC",
"indexId": 58,
"openPrice": 888.0,
"highPrice": 899.0,
"lowPrice": 882.0,
"totalTradeQuantity": 7994,
"totalTradeValue": null,
"lastTradedPrice": 886.2,
"percentageChange": -1.09375,
"lastUpdatedDateTime": "2021-11-18 14:59:42.694205",
"lastTradedVolume": null,
"previousClose": 896.0
},
{
"securityId": "2786",
"securityName": "Panchakanya Mai Hydropower Ltd",
"symbol": "PMHPL",
"indexId": 58,
"openPrice": 396.1,
"highPrice": 411.0,
"lowPrice": 373.0,
"totalTradeQuantity": 118272,
"totalTradeValue": null,
"lastTradedPrice": 376.0,
"percentageChange": -3.192584964,
"lastUpdatedDateTime": "2021-11-18 14:59:43.407185",
"lastTradedVolume": null,
"previousClose": 388.4
},
{
"securityId": "2813",
"securityName": "Panchthar Power Compant Limited",
"symbol": "PPCL",
"indexId": 58,
"openPrice": 548.0,
"highPrice": 549.9,
"lowPrice": 515.0,
"totalTradeQuantity": 27036,
"totalTradeValue": null,
"lastTradedPrice": 525.0,
"percentageChange": -2.777777778,
"lastUpdatedDateTime": "2021-11-18 14:59:58.560287",
"lastTradedVolume": null,
"previousClose": 540.0
},
{
"securityId": "184",
"securityName": "Prabhu Insurance Ltd.",
"symbol": "PRIN",
"indexId": 58,
"openPrice": 849.7,
"highPrice": 862.0,
"lowPrice": 836.0,
"totalTradeQuantity": 8521,
"totalTradeValue": null,
"lastTradedPrice": 840.0,
"percentageChange": -3.114186851,
"lastUpdatedDateTime": "2021-11-18 14:59:23.685251",
"lastTradedVolume": null,
"previousClose": 867.0
},
{
"securityId": "338",
"securityName": "ProgressiveFinance Limited",
"symbol": "PROFL",
"indexId": 58,
"openPrice": 422.0,
"highPrice": 435.0,
"lowPrice": 415.0,
"totalTradeQuantity": 24590,
"totalTradeValue": null,
"lastTradedPrice": 421.0,
"percentageChange": -2.093023256,
"lastUpdatedDateTime": "2021-11-18 14:59:50.0234",
"lastTradedVolume": null,
"previousClose": 430.0
},
{
"securityId": "255",
"securityName": "Prabhu Bank Limited",
"symbol": "PRVU",
"indexId": 58,
"openPrice": 370.1,
"highPrice": 374.0,
"lowPrice": 368.0,
"totalTradeQuantity": 70774,
"totalTradeValue": null,
"lastTradedPrice": 370.0,
"percentageChange": -1.333333333,
"lastUpdatedDateTime": "2021-11-18 14:59:51.891943",
"lastTradedVolume": null,
"previousClose": 375.0
},
{
"securityId": "2776",
"securityName": "Radhi Bidyut Company Ltd",
"symbol": "RADHI",
"indexId": 58,
"openPrice": 685.0,
"highPrice": 690.0,
"lowPrice": 667.0,
"totalTradeQuantity": 22456,
"totalTradeValue": null,
"lastTradedPrice": 677.0,
"percentageChange": -1.167883212,
"lastUpdatedDateTime": "2021-11-18 14:59:50.085139",
"lastTradedVolume": null,
"previousClose": 685.0
},
{
"securityId": "177",
"securityName": "Rastriya Beema Company Limited",
"symbol": "RBCL",
"indexId": 58,
"openPrice": 18900.0,
"highPrice": 18900.0,
"lowPrice": 18000.0,
"totalTradeQuantity": 530,
"totalTradeValue": null,
"lastTradedPrice": 18360.0,
"percentageChange": -1.077586207,
"lastUpdatedDateTime": "2021-11-18 14:53:09.836496",
"lastTradedVolume": null,
"previousClose": 18560.0
},
{
"securityId": "2841",
"securityName": "RASUWAGADHI HYDROPOWER COMPANY LIMITED",
"symbol": "RHPL",
"indexId": 58,
"openPrice": 398.0,
"highPrice": 400.0,
"lowPrice": 388.2,
"totalTradeQuantity": 31973,
"totalTradeValue": null,
"lastTradedPrice": 389.0,
"percentageChange": -2.261306533,
"lastUpdatedDateTime": "2021-11-18 14:59:54.363956",
"lastTradedVolume": null,
"previousClose": 398.0
},
{
"securityId": "587",
"securityName": "Reliance Finance Ltd.",
"symbol": "RLFL",
"indexId": 58,
"openPrice": 633.5,
"highPrice": 633.5,
"lowPrice": 606.0,
"totalTradeQuantity": 95221,
"totalTradeValue": null,
"lastTradedPrice": 611.0,
"percentageChange": -1.626147158,
"lastUpdatedDateTime": "2021-11-18 14:59:57.848093",
"lastTradedVolume": null,
"previousClose": 621.1
},
{
"securityId": "2900",
"securityName": "Reliance Life Insurance Limited",
"symbol": "RLI",
"indexId": 58,
"openPrice": 555.0,
"highPrice": 555.0,
"lowPrice": 535.0,
"totalTradeQuantity": 13537,
"totalTradeValue": null,
"lastTradedPrice": 535.1,
"percentageChange": -3.585585586,
"lastUpdatedDateTime": "2021-11-18 14:59:58.07423",
"lastTradedVolume": null,
"previousClose": 555.0
},
{
"securityId": "575",
"securityName": "RMDC Laghubitta Bittiya Sanstha Ltd.",
"symbol": "RMDC",
"indexId": 58,
"openPrice": 1516.0,
"highPrice": 1545.0,
"lowPrice": 1500.0,
"totalTradeQuantity": 18214,
"totalTradeValue": null,
"lastTradedPrice": 1517.0,
"percentageChange": 0.065963061,
"lastUpdatedDateTime": "2021-11-18 14:59:43.067043",
"lastTradedVolume": null,
"previousClose": 1516.0
},
{
"securityId": "2748",
"securityName": "RSDC Laghubitta Bittiya Sanstha Ltd.",
"symbol": "RSDC",
"indexId": 58,
"openPrice": 836.4,
"highPrice": 836.4,
"lowPrice": 800.0,
"totalTradeQuantity": 6545,
"totalTradeValue": null,
"lastTradedPrice": 805.0,
"percentageChange": -1.829268293,
"lastUpdatedDateTime": "2021-11-18 14:59:54.038885",
"lastTradedVolume": null,
"previousClose": 820.0
},
{
"securityId": "2935",
"securityName": "Ru Ru Jalbidhyut Pariyojana Limited",
"symbol": "RURU",
"indexId": 58,
"openPrice": 1052.0,
"highPrice": 1092.0,
"lowPrice": 1038.8,
"totalTradeQuantity": 1852,
"totalTradeValue": null,
"lastTradedPrice": 1050.0,
"percentageChange": -1.960784314,
"lastUpdatedDateTime": "2021-11-18 14:58:15.579086",
"lastTradedVolume": null,
"previousClose": 1071.0
},
{
"securityId": "2843",
"securityName": "SABAIKO LAGHUBITTA BITTIYA SANSTHA LIMITED",
"symbol": "SABSL",
"indexId": 58,
"openPrice": 2079.0,
"highPrice": 2080.0,
"lowPrice": 2031.1,
"totalTradeQuantity": 2210,
"totalTradeValue": null,
"lastTradedPrice": 2033.0,
"percentageChange": -2.212602213,
"lastUpdatedDateTime": "2021-11-18 14:59:52.831806",
"lastTradedVolume": null,
"previousClose": 2079.0
},
{
"securityId": "472",
"securityName": "Shangrila Development Bank Ltd.",
"symbol": "SADBL",
"indexId": 58,
"openPrice": 416.0,
"highPrice": 430.0,
"lowPrice": 410.0,
"totalTradeQuantity": 46496,
"totalTradeValue": null,
"lastTradedPrice": 412.0,
"percentageChange": -2.600472813,
"lastUpdatedDateTime": "2021-11-18 14:59:58.162962",
"lastTradedVolume": null,
"previousClose": 423.0
},
{
"securityId": "8021",
"securityName": "Sahas Urja Limited",
"symbol": "SAHAS",
"indexId": 58,
"openPrice": 740.0,
"highPrice": 752.0,
"lowPrice": 725.0,
"totalTradeQuantity": 79612,
"totalTradeValue": null,
"lastTradedPrice": 726.0,
"percentageChange": -3.457446809,
"lastUpdatedDateTime": "2021-11-18 14:59:53.435539",
"lastTradedVolume": null,
"previousClose": 752.0
},
{
"securityId": "171",
"securityName": "Sanima Bank Limited",
"symbol": "SANIMA",
"indexId": 58,
"openPrice": 398.0,
"highPrice": 400.0,
"lowPrice": 386.0,
"totalTradeQuantity": 46042,
"totalTradeValue": null,
"lastTradedPrice": 389.0,
"percentageChange": -1.767676768,
"lastUpdatedDateTime": "2021-11-18 14:59:51.568203",
"lastTradedVolume": null,
"previousClose": 396.0
},
{
"securityId": "2860",
"securityName": "Saptakoshi Development Bank Ltd",
"symbol": "SAPDBL",
"indexId": 58,
"openPrice": 401.0,
"highPrice": 409.5,
"lowPrice": 398.0,
"totalTradeQuantity": 25098,
"totalTradeValue": null,
"lastTradedPrice": 398.3,
"percentageChange": -2.616136919,
"lastUpdatedDateTime": "2021-11-18 14:59:44.431439",
"lastTradedVolume": null,
"previousClose": 409.0
},
{
"securityId": "135",
"securityName": "Nepal SBI Bank Limited",
"symbol": "SBI",
"indexId": 58,
"openPrice": 356.0,
"highPrice": 357.0,
"lowPrice": 350.0,
"totalTradeQuantity": 8715,
"totalTradeValue": null,
"lastTradedPrice": 353.7,
"percentageChange": -0.646067416,
"lastUpdatedDateTime": "2021-11-18 14:59:56.319112",
"lastTradedVolume": null,
"previousClose": 356.0
},
{
"securityId": "145",
"securityName": "Siddhartha Bank Limited",
"symbol": "SBL",
"indexId": 58,
"openPrice": 506.0,
"highPrice": 506.0,
"lowPrice": 492.0,
"totalTradeQuantity": 52517,
"totalTradeValue": null,
"lastTradedPrice": 497.0,
"percentageChange": -1.778656126,
"lastUpdatedDateTime": "2021-11-18 14:59:58.119673",
"lastTradedVolume": null,
"previousClose": 506.0
},
{
"securityId": "133",
"securityName": "Standard Chartered Bank Limited",
"symbol": "SCB",
"indexId": 58,
"openPrice": 530.0,
"highPrice": 535.0,
"lowPrice": 517.0,
"totalTradeQuantity": 9848,
"totalTradeValue": null,
"lastTradedPrice": 520.0,
"percentageChange": -0.952380952,
"lastUpdatedDateTime": "2021-11-18 14:58:10.630571",
"lastTradedVolume": null,
"previousClose": 525.0
},
{
"securityId": "2896",
"securityName": "Sadhana Laghubitta Bittiya Sanstha Limited",
"symbol": "SDLBSL",
"indexId": 58,
"openPrice": 1335.0,
"highPrice": 1358.0,
"lowPrice": 1300.0,
"totalTradeQuantity": 3826,
"totalTradeValue": null,
"lastTradedPrice": 1358.0,
"percentageChange": 0.592592593,
"lastUpdatedDateTime": "2021-11-18 14:55:53.964942",
"lastTradedVolume": null,
"previousClose": 1350.0
},
{
"securityId": "256",
"securityName": "Samriddhi Finance Company Limited",
"symbol": "SFCL",
"indexId": 58,
"openPrice": 530.0,
"highPrice": 540.0,
"lowPrice": 515.0,
"totalTradeQuantity": 16572,
"totalTradeValue": null,
"lastTradedPrice": 515.1,
"percentageChange": -2.811320755,
"lastUpdatedDateTime": "2021-11-18 14:59:57.812718",
"lastTradedVolume": null,
"previousClose": 530.0
},
{
"securityId": "2908",
"securityName": "Sanima General Insurance Limited",
"symbol": "SGI",
"indexId": 58,
"openPrice": 631.0,
"highPrice": 637.6,
"lowPrice": 607.0,
"totalTradeQuantity": 2613,
"totalTradeValue": null,
"lastTradedPrice": 620.0,
"percentageChange": -3.125,
"lastUpdatedDateTime": "2021-11-18 14:59:19.675846",
"lastTradedVolume": null,
"previousClose": 640.0
},
{
"securityId": "2934",
"securityName": "Singati Hydro Energy Limited",
"symbol": "SHEL",
"indexId": 58,
"openPrice": 465.0,
"highPrice": 495.0,
"lowPrice": 450.0,
"totalTradeQuantity": 28254,
"totalTradeValue": null,
"lastTradedPrice": 465.0,
"percentageChange": 0e-9,
"lastUpdatedDateTime": "2021-11-18 14:59:59.843477",
"lastTradedVolume": null,
"previousClose": 465.0
},
{
"securityId": "473",
"securityName": "Shine Resunga Development Bank Ltd.",
"symbol": "SHINE",
"indexId": 58,
"openPrice": 520.0,
"highPrice": 535.0,
"lowPrice": 510.0,
"totalTradeQuantity": 85506,
"totalTradeValue": null,
"lastTradedPrice": 518.0,
"percentageChange": -1.520912548,
"lastUpdatedDateTime": "2021-11-18 14:59:56.116656",
"lastTradedVolume": null,
"previousClose": 526.0
},
{
"securityId": "2809",
"securityName": "SHIVAM CEMENTS LTD",
"symbol": "SHIVM",
"indexId": 58,
"openPrice": 1349.0,
"highPrice": 1355.0,
"lowPrice": 1318.0,
"totalTradeQuantity": 15031,
"totalTradeValue": null,
"lastTradedPrice": 1323.0,
"percentageChange": -1.64300052,
"lastUpdatedDateTime": "2021-11-18 14:59:37.947354",
"lastTradedVolume": null,
"previousClose": 1345.1
},
{
"securityId": "147",
"securityName": "Soaltee Hotel Limited",
"symbol": "SHL",
"indexId": 58,
"openPrice": 236.0,
"highPrice": 243.5,
"lowPrice": 236.0,
"totalTradeQuantity": 35804,
"totalTradeValue": null,
"lastTradedPrice": 240.0,
"percentageChange": 0e-9,
"lastUpdatedDateTime": "2021-11-18 14:59:11.794812",
"lastTradedVolume": null,
"previousClose": 240.0
},
{
"securityId": "591",
"securityName": "Sanima Mai Hydropower Ltd.",
"symbol": "SHPC",
"indexId": 58,
"openPrice": 471.0,
"highPrice": 474.3,
"lowPrice": 455.0,
"totalTradeQuantity": 97892,
"totalTradeValue": null,
"lastTradedPrice": 457.0,
"percentageChange": -2.765957447,
"lastUpdatedDateTime": "2021-11-18 14:59:59.871253",
"lastTradedVolume": null,
"previousClose": 470.0
},
{
"securityId": "185",
"securityName": "Sagarmatha Insurance Co. Ltd.",
"symbol": "SIC",
"indexId": 58,
"openPrice": 1260.0,
"highPrice": 1290.0,
"lowPrice": 1260.0,
"totalTradeQuantity": 2469,
"totalTradeValue": null,
"lastTradedPrice": 1275.0,
"percentageChange": -0.778210117,
"lastUpdatedDateTime": "2021-11-18 14:59:57.620485",
"lastTradedVolume": null,
"previousClose": 1285.0
},
{
"securityId": "192",
"securityName": "Shikhar Insurance Co. Ltd.",
"symbol": "SICL",
"indexId": 58,
"openPrice": 1730.1,
"highPrice": 1764.0,
"lowPrice": 1730.1,
"totalTradeQuantity": 8037,
"totalTradeValue": null,
"lastTradedPrice": 1736.0,
"percentageChange": -1.307561114,
"lastUpdatedDateTime": "2021-11-18 14:59:19.288305",
"lastTradedVolume": null,
"previousClose": 1759.0
},
{
"securityId": "244",
"securityName": "Shree Investment Finance Co. Ltd.",
"symbol": "SIFC",
"indexId": 58,
"openPrice": 573.4,
"highPrice": 585.0,
"lowPrice": 565.0,
"totalTradeQuantity": 98096,
"totalTradeValue": null,
"lastTradedPrice": 582.0,
"percentageChange": -0.512820513,
"lastUpdatedDateTime": "2021-11-18 14:59:43.939293",
"lastTradedVolume": null,
"previousClose": 585.0
},
{
"securityId": "280",
"securityName": "Siddhartha Insurance Ltd.",
"symbol": "SIL",
"indexId": 58,
"openPrice": 958.0,
"highPrice": 958.0,
"lowPrice": 928.1,
"totalTradeQuantity": 14469,
"totalTradeValue": null,
"lastTradedPrice": 947.0,
"percentageChange": -1.14822547,
"lastUpdatedDateTime": "2021-11-18 14:59:48.91122",
"lastTradedVolume": null,
"previousClose": 958.0
},
{
"securityId": "561",
"securityName": "Sindhu Bikash Bank Ltd",
"symbol": "SINDU",
"indexId": 58,
"openPrice": 441.0,
"highPrice": 457.0,
"lowPrice": 435.0,
"totalTradeQuantity": 22706,
"totalTradeValue": null,
"lastTradedPrice": 438.9,
"percentageChange": -2.249443207,
"lastUpdatedDateTime": "2021-11-18 14:59:47.862891",
"lastTradedVolume": null,
"previousClose": 449.0
},
{
"securityId": "2842",
"securityName": "SANJEN JALAVIDHYUT COMPANY LIMITED",
"symbol": "SJCL",
"indexId": 58,
"openPrice": 404.0,
"highPrice": 404.0,
"lowPrice": 386.5,
"totalTradeQuantity": 15523,
"totalTradeValue": null,
"lastTradedPrice": 390.0,
"percentageChange": -1.738473167,
"lastUpdatedDateTime": "2021-11-18 14:59:15.54197",
"lastTradedVolume": null,
"previousClose": 396.9
},
{
"securityId": "574",
"securityName": "Sana Kisan Bikas Bank Ltd",
"symbol": "SKBBL",
"indexId": 58,
"openPrice": 1742.0,
"highPrice": 1785.0,
"lowPrice": 1740.0,
"totalTradeQuantity": 11250,
"totalTradeValue": null,
"lastTradedPrice": 1773.0,
"percentageChange": 1.314285714,
"lastUpdatedDateTime": "2021-11-18 14:59:54.964703",
"lastTradedVolume": null,
"previousClose": 1750.0
},
{
"securityId": "545",
"securityName": "Swarojgar Laghu Bitta Bikas Bank Ltd.",
"symbol": "SLBBL",
"indexId": 58,
"openPrice": 1219.0,
"highPrice": 1219.0,
"lowPrice": 1157.0,
"totalTradeQuantity": 8251,
"totalTradeValue": null,
"lastTradedPrice": 1168.0,
"percentageChange": -2.341137124,
"lastUpdatedDateTime": "2021-11-18 14:59:46.525403",
"lastTradedVolume": null,
"previousClose": 1196.0
},
{
"securityId": "2804",
"securityName": "Samudayik Laghubitta Bittiya Sanstha Limited",
"symbol": "SLBSL",
"indexId": 58,
"openPrice": 1450.0,
"highPrice": 1450.0,
"lowPrice": 1421.0,
"totalTradeQuantity": 641,
"totalTradeValue": null,
"lastTradedPrice": 1425.0,
"percentageChange": -1.724137931,
"lastUpdatedDateTime": "2021-11-18 14:49:23.819659",
"lastTradedVolume": null,
"previousClose": 1450.0
},
{
"securityId": "5982",
"securityName": "Sanima Life Insurance Limited",
"symbol": "SLI",
"indexId": 58,
"openPrice": 545.0,
"highPrice": 555.0,
"lowPrice": 534.9,
"totalTradeQuantity": 15448,
"totalTradeValue": null,
"lastTradedPrice": 543.0,
"percentageChange": -0.5676616,
"lastUpdatedDateTime": "2021-11-18 14:59:54.099822",
"lastTradedVolume": null,
"previousClose": 546.1
},
{
"securityId": "403",
"securityName": "Surya Life Insurance Company Limited",
"symbol": "SLICL",
"indexId": 58,
"openPrice": 837.0,
"highPrice": 837.0,
"lowPrice": 822.0,
"totalTradeQuantity": 12039,
"totalTradeValue": null,
"lastTradedPrice": 822.5,
"percentageChange": -1.849642005,
"lastUpdatedDateTime": "2021-11-18 14:59:56.192603",
"lastTradedVolume": null,
"previousClose": 838.0
},
{
"securityId": "2761",
"securityName": "Samata Gharelu Laghubitta Bittiya Sanstha Limited",
"symbol": "SMATA",
"indexId": 58,
"openPrice": 1525.0,
"highPrice": 1525.0,
"lowPrice": 1496.0,
"totalTradeQuantity": 1660,
"totalTradeValue": null,
"lastTradedPrice": 1505.0,
"percentageChange": -2.834269482,
"lastUpdatedDateTime": "2021-11-18 14:56:37.064268",
"lastTradedVolume": null,
"previousClose": 1548.9
},
{
"securityId": "2771",
"securityName": "Support Microfinance Bittiya Sanstha Ltd.",
"symbol": "SMB",
"indexId": 58,
"openPrice": 2326.0,
"highPrice": 2415.0,
"lowPrice": 2326.0,
"totalTradeQuantity": 1507,
"totalTradeValue": null,
"lastTradedPrice": 2400.0,
"percentageChange": 1.265822785,
"lastUpdatedDateTime": "2021-11-18 14:59:58.689867",
"lastTradedVolume": null,
"previousClose": 2370.0
},
{
"securityId": "2829",
"securityName": "Swabhimaan Laghubitta Bittiya Sanstha Limited",
"symbol": "SMFBS",
"indexId": 58,
"openPrice": 2647.0,
"highPrice": 2679.9,
"lowPrice": 2647.0,
"totalTradeQuantity": 160,
"totalTradeValue": null,
"lastTradedPrice": 2679.9,
"percentageChange": -0.63403782,
"lastUpdatedDateTime": "2021-11-18 14:58:55.930194",
"lastTradedVolume": null,
"previousClose": 2697.0
},
{
"securityId": "502",
"securityName": "Summit Laghubitta Bittiya Sanstha Limited",
"symbol": "SMFDB",
"indexId": 58,
"openPrice": 1445.0,
"highPrice": 1450.0,
"lowPrice": 1427.0,
"totalTradeQuantity": 1146,
"totalTradeValue": null,
"lastTradedPrice": 1432.0,
"percentageChange": -1.587519758,
"lastUpdatedDateTime": "2021-11-18 14:59:53.198188",
"lastTradedVolume": null,
"previousClose": 1455.1
},
{
"securityId": "2759",
"securityName": "Synergy Power Development Ltd.",
"symbol": "SPDL",
"indexId": 58,
"openPrice": 509.0,
"highPrice": 519.0,
"lowPrice": 493.0,
"totalTradeQuantity": 79705,
"totalTradeValue": null,
"lastTradedPrice": 497.2,
"percentageChange": -3.45631068,
"lastUpdatedDateTime": "2021-11-18 14:59:53.861716",
"lastTradedVolume": null,
"previousClose": 515.0
},
{
"securityId": "359",
"securityName": "Sunrise Bank Limited",
"symbol": "SRBL",
"indexId": 58,
"openPrice": 290.0,
"highPrice": 295.0,
"lowPrice": 289.1,
"totalTradeQuantity": 33589,
"totalTradeValue": null,
"lastTradedPrice": 292.0,
"percentageChange": -1.016949153,
"lastUpdatedDateTime": "2021-11-18 14:59:36.613536",
"lastTradedVolume": null,
"previousClose": 295.0
},
{
"securityId": "2907",
"securityName": "Shiva Shree Hydropower Ltd",
"symbol": "SSHL",
"indexId": 58,
"openPrice": 375.0,
"highPrice": 384.0,
"lowPrice": 364.0,
"totalTradeQuantity": 34446,
"totalTradeValue": null,
"lastTradedPrice": 365.2,
"percentageChange": -4.522875817,
"lastUpdatedDateTime": "2021-11-18 14:59:49.229537",
"lastTradedVolume": null,
"previousClose": 382.5
},
{
"securityId": "155",
"securityName": "Salt Trading Corporation",
"symbol": "STC",
"indexId": 58,
"openPrice": 6762.0,
"highPrice": 7034.0,
"lowPrice": 6750.0,
"totalTradeQuantity": 1131,
"totalTradeValue": null,
"lastTradedPrice": 6760.0,
"percentageChange": -2.028985507,
"lastUpdatedDateTime": "2021-11-18 14:59:40.918452",
"lastTradedVolume": null,
"previousClose": 6900.0
},
{
"securityId": "268",
"securityName": "Swabalamban Laghubitta Bittiya Sanstha Limited",
"symbol": "SWBBL",
"indexId": 58,
"openPrice": 1570.0,
"highPrice": 1570.0,
"lowPrice": 1539.0,
"totalTradeQuantity": 8215,
"totalTradeValue": null,
"lastTradedPrice": 1546.0,
"percentageChange": -0.897435897,
"lastUpdatedDateTime": "2021-11-18 14:57:33.29425",
"lastTradedVolume": null,
"previousClose": 1560.0
},
{
"securityId": "8022",
"securityName": "Terhathum Power Company Limited",
"symbol": "TPC",
"indexId": 58,
"openPrice": 596.3,
"highPrice": 643.1,
"lowPrice": 596.3,
"totalTradeQuantity": 40896,
"totalTradeValue": null,
"lastTradedPrice": 643.1,
"percentageChange": 9.988028049,
"lastUpdatedDateTime": "2021-11-18 14:59:44.528364",
"lastTradedVolume": null,
"previousClose": 584.7
},
{
"securityId": "148",
"securityName": "Taragaon Regency Hotel Limited",
"symbol": "TRH",
"indexId": 58,
"openPrice": 370.0,
"highPrice": 380.4,
"lowPrice": 370.0,
"totalTradeQuantity": 3131,
"totalTradeValue": null,
"lastTradedPrice": 370.0,
"percentageChange": -0.804289544,
"lastUpdatedDateTime": "2021-11-18 14:53:16.152211",
"lastTradedVolume": null,
"previousClose": 373.0
},
{
"securityId": "180",
"securityName": "United Insurance Co. (Nepal) Ltd.",
"symbol": "UIC",
"indexId": 58,
"openPrice": 718.0,
"highPrice": 749.0,
"lowPrice": 715.0,
"totalTradeQuantity": 47645,
"totalTradeValue": null,
"lastTradedPrice": 725.0,
"percentageChange": -0.548696845,
"lastUpdatedDateTime": "2021-11-18 14:59:11.796089",
"lastTradedVolume": null,
"previousClose": 729.0
},
{
"securityId": "4956",
"securityName": "Union Life Insurance Company Limited",
"symbol": "ULI",
"indexId": 58,
"openPrice": 685.0,
"highPrice": 695.0,
"lowPrice": 661.0,
"totalTradeQuantity": 45740,
"totalTradeValue": null,
"lastTradedPrice": 681.0,
"percentageChange": -0.728862974,
"lastUpdatedDateTime": "2021-11-18 14:59:58.562615",
"lastTradedVolume": null,
"previousClose": 686.0
},
{
"securityId": "2760",
"securityName": "United Modi Hydropower Ltd.",
"symbol": "UMHL",
"indexId": 58,
"openPrice": 469.5,
"highPrice": 489.9,
"lowPrice": 465.0,
"totalTradeQuantity": 163419,
"totalTradeValue": null,
"lastTradedPrice": 474.9,
"percentageChange": -0.855949896,
"lastUpdatedDateTime": "2021-11-18 14:59:57.880725",
"lastTradedVolume": null,
"previousClose": 479.0
},
{
"securityId": "2914",
"securityName": "United IDI Mardi RB Hydropower Limited.",
"symbol": "UMRH",
"indexId": 58,
"openPrice": 590.0,
"highPrice": 633.0,
"lowPrice": 580.1,
"totalTradeQuantity": 17303,
"totalTradeValue": null,
"lastTradedPrice": 590.0,
"percentageChange": -1.337792642,
"lastUpdatedDateTime": "2021-11-18 14:59:41.073435",
"lastTradedVolume": null,
"previousClose": 598.0
},
{
"securityId": "2831",
"securityName": "Union Hydropower Limited",
"symbol": "UNHPL",
"indexId": 58,
"openPrice": 401.0,
"highPrice": 415.0,
"lowPrice": 394.0,
"totalTradeQuantity": 52750,
"totalTradeValue": null,
"lastTradedPrice": 402.9,
"percentageChange": 0.473815461,
"lastUpdatedDateTime": "2021-11-18 14:59:58.97873",
"lastTradedVolume": null,
"previousClose": 401.0
},
{
"securityId": "219",
"securityName": "Unilever Nepal Limited",
"symbol": "UNL",
"indexId": 58,
"openPrice": 19700.0,
"highPrice": 19700.0,
"lowPrice": 19308.1,
"totalTradeQuantity": 20,
"totalTradeValue": null,
"lastTradedPrice": 19308.1,
"percentageChange": -1.489285714,
"lastUpdatedDateTime": "2021-11-18 14:31:24.291974",
"lastTradedVolume": null,
"previousClose": 19600.0
},
{
"securityId": "2810",
"securityName": "UNIVERSAL POWER COMPANY LTD",
"symbol": "UPCL",
"indexId": 58,
"openPrice": 440.0,
"highPrice": 440.0,
"lowPrice": 421.0,
"totalTradeQuantity": 130423,
"totalTradeValue": null,
"lastTradedPrice": 430.0,
"percentageChange": -2.272727273,
"lastUpdatedDateTime": "2021-11-18 14:59:58.76644",
"lastTradedVolume": null,
"previousClose": 440.0
},
{
"securityId": "2792",
"securityName": "Upper Tamakoshi Hydropower Ltd",
"symbol": "UPPER",
"indexId": 58,
"openPrice": 719.5,
"highPrice": 748.0,
"lowPrice": 672.1,
"totalTradeQuantity": 567392,
"totalTradeValue": null,
"lastTradedPrice": 679.0,
"percentageChange": -3.742557414,
"lastUpdatedDateTime": "2021-11-18 14:59:59.892739",
"lastTradedVolume": null,
"previousClose": 705.4
},
{
"securityId": "2774",
"securityName": "Unnati Sahakarya Laghubitta Bittiya Sanstha Limited",
"symbol": "USLB",
"indexId": 58,
"openPrice": 2297.0,
"highPrice": 2297.0,
"lowPrice": 2209.9,
"totalTradeQuantity": 1353,
"totalTradeValue": null,
"lastTradedPrice": 2270.0,
"percentageChange": -1.175446234,
"lastUpdatedDateTime": "2021-11-18 14:59:54.057971",
"lastTradedVolume": null,
"previousClose": 2297.0
},
{
"securityId": "687",
"securityName": "Vijaya laghubitta Bittiya Sanstha Ltd.",
"symbol": "VLBS",
"indexId": 58,
"openPrice": 1680.0,
"highPrice": 1680.0,
"lowPrice": 1630.0,
"totalTradeQuantity": 597,
"totalTradeValue": null,
"lastTradedPrice": 1630.0,
"percentageChange": -2.686567164,
"lastUpdatedDateTime": "2021-11-18 14:58:45.512397",
"lastTradedVolume": null,
"previousClose": 1675.0
}
],
"sensitive-index": [
{
"securityId": "360",
"securityName": "Arun Valley Hydropower Development Co. Ltd.",
"symbol": "AHPC",
"indexId": 57,
"openPrice": 495.0,
"highPrice": 508.0,
"lowPrice": 487.0,
"totalTradeQuantity": 127493,
"totalTradeValue": null,
"lastTradedPrice": 487.0,
"percentageChange": -2.208835341,
"lastUpdatedDateTime": "2021-11-18 14:59:59.868238",
"lastTradedVolume": null,
"previousClose": 498.0
},
{
"securityId": "697",
"securityName": "Api Power Company Ltd.",
"symbol": "API",
"indexId": 57,
"openPrice": 501.0,
"highPrice": 516.0,
"lowPrice": 500.0,
"totalTradeQuantity": 217470,
"totalTradeValue": null,
"lastTradedPrice": 503.4,
"percentageChange": -1.294117647,
"lastUpdatedDateTime": "2021-11-18 14:59:58.414047",
"lastTradedVolume": null,
"previousClose": 510.0
},
{
"securityId": "686",
"securityName": "Barun Hydropower Co. Ltd.",
"symbol": "BARUN",
"indexId": 57,
"openPrice": 520.0,
"highPrice": 550.2,
"lowPrice": 505.6,
"totalTradeQuantity": 37607,
"totalTradeValue": null,
"lastTradedPrice": 508.0,
"percentageChange": -2.025072324,
"lastUpdatedDateTime": "2021-11-18 14:59:59.869807",
"lastTradedVolume": null,
"previousClose": 518.5
},
{
"securityId": "153",
"securityName": "Butwal Power Company Limited",
"symbol": "BPCL",
"indexId": 57,
"openPrice": 510.0,
"highPrice": 527.0,
"lowPrice": 510.0,
"totalTradeQuantity": 21435,
"totalTradeValue": null,
"lastTradedPrice": 510.0,
"percentageChange": -1.923076923,
"lastUpdatedDateTime": "2021-11-18 14:59:58.290205",
"lastTradedVolume": null,
"previousClose": 520.0
},
{
"securityId": "154",
"securityName": "Chilime Hydropower Company Limited",
"symbol": "CHCL",
"indexId": 57,
"openPrice": 604.0,
"highPrice": 612.0,
"lowPrice": 592.0,
"totalTradeQuantity": 30507,
"totalTradeValue": null,
"lastTradedPrice": 596.0,
"percentageChange": -3.089430894,
"lastUpdatedDateTime": "2021-11-18 14:59:59.894029",
"lastTradedVolume": null,
"previousClose": 615.0
},
{
"securityId": "2766",
"securityName": "Chhyangdi Hydropower Ltd.",
"symbol": "CHL",
"indexId": 57,
"openPrice": 506.1,
"highPrice": 522.1,
"lowPrice": 500.5,
"totalTradeQuantity": 20279,
"totalTradeValue": null,
"lastTradedPrice": 504.0,
"percentageChange": -2.230843841,
"lastUpdatedDateTime": "2021-11-18 14:59:46.969091",
"lastTradedVolume": null,
"previousClose": 515.5
},
{
"securityId": "693",
"securityName": "Civil Laghubitta Bittiya Sanstha Ltd.",
"symbol": "CLBSL",
"indexId": 57,
"openPrice": 1147.0,
"highPrice": 1160.0,
"lowPrice": 1120.0,
"totalTradeQuantity": 1537,
"totalTradeValue": null,
"lastTradedPrice": 1120.0,
"percentageChange": -2.35396687,
"lastUpdatedDateTime": "2021-11-18 14:56:55.139425",
"lastTradedVolume": null,
"previousClose": 1147.0
},
{
"securityId": "348",
"securityName": "Citizen Bank International Limited",
"symbol": "CZBIL",
"indexId": 57,
"openPrice": 298.0,
"highPrice": 299.0,
"lowPrice": 294.5,
"totalTradeQuantity": 66139,
"totalTradeValue": null,
"lastTradedPrice": 295.0,
"percentageChange": -1.006711409,
"lastUpdatedDateTime": "2021-11-18 14:59:45.152709",
"lastTradedVolume": null,
"previousClose": 298.0
},
{
"securityId": "137",
"securityName": "Everest Bank Limited",
"symbol": "EBL",
"indexId": 57,
"openPrice": 637.0,
"highPrice": 637.5,
"lowPrice": 618.3,
"totalTradeQuantity": 33125,
"totalTradeValue": null,
"lastTradedPrice": 620.0,
"percentageChange": -0.8,
"lastUpdatedDateTime": "2021-11-18 14:59:28.858676",
"lastTradedVolume": null,
"previousClose": 625.0
},
{
"securityId": "490",
"securityName": "First Micro Finance Development Bank Ltd.",
"symbol": "FMDBL",
"indexId": 57,
"openPrice": 955.0,
"highPrice": 1014.0,
"lowPrice": 941.1,
"totalTradeQuantity": 108385,
"totalTradeValue": null,
"lastTradedPrice": 1014.0,
"percentageChange": 6.490233144,
"lastUpdatedDateTime": "2021-11-18 14:59:54.676938",
"lastTradedVolume": null,
"previousClose": 952.2
},
{
"securityId": "2758",
"securityName": "Forward Microfinance Bittiya Sanstha Ltd.",
"symbol": "FOWAD",
"indexId": 57,
"openPrice": 2852.0,
"highPrice": 2932.0,
"lowPrice": 2845.0,
"totalTradeQuantity": 10706,
"totalTradeValue": null,
"lastTradedPrice": 2932.0,
"percentageChange": 2.913302913,
"lastUpdatedDateTime": "2021-11-18 14:59:40.177075",
"lastTradedVolume": null,
"previousClose": 2849.0
},
{
"securityId": "417",
"securityName": "Garima Bikas Bank Limited",
"symbol": "GBBL",
"indexId": 57,
"openPrice": 644.0,
"highPrice": 653.0,
"lowPrice": 629.8,
"totalTradeQuantity": 218938,
"totalTradeValue": null,
"lastTradedPrice": 635.0,
"percentageChange": -1.397515528,
"lastUpdatedDateTime": "2021-11-18 14:59:52.103293",
"lastTradedVolume": null,
"previousClose": 644.0
},
{
"securityId": "341",
"securityName": "Global IME Bank Limited",
"symbol": "GBIME",
"indexId": 57,
"openPrice": 370.0,
"highPrice": 377.0,
"lowPrice": 370.0,
"totalTradeQuantity": 45387,
"totalTradeValue": null,
"lastTradedPrice": 371.0,
"percentageChange": -1.19840213,
"lastUpdatedDateTime": "2021-11-18 14:59:56.114205",
"lastTradedVolume": null,
"previousClose": 375.5
},
{
"securityId": "705",
"securityName": "Global IME Laghubitta Bittiya Sanstha Ltd.",
"symbol": "GILB",
"indexId": 57,
"openPrice": 2263.0,
"highPrice": 2263.0,
"lowPrice": 2186.0,
"totalTradeQuantity": 1917,
"totalTradeValue": null,
"lastTradedPrice": 2199.0,
"percentageChange": -1.390134529,
"lastUpdatedDateTime": "2021-11-18 14:59:34.889649",
"lastTradedVolume": null,
"previousClose": 2230.0
},
{
"securityId": "263",
"securityName": "Guheshowori Merchant Bank & Finance Co. Ltd.",
"symbol": "GMFIL",
"indexId": 57,
"openPrice": 545.0,
"highPrice": 570.0,
"lowPrice": 545.0,
"totalTradeQuantity": 39573,
"totalTradeValue": null,
"lastTradedPrice": 563.9,
"percentageChange": 3.467889908,
"lastUpdatedDateTime": "2021-11-18 14:59:55.432642",
"lastTradedVolume": null,
"previousClose": 545.0
},
{
"securityId": "235",
"securityName": "Himalayan Distillery Limited",
"symbol": "HDL",
"indexId": 57,
"openPrice": 6880.0,
"highPrice": 6966.0,
"lowPrice": 6800.2,
"totalTradeQuantity": 9820,
"totalTradeValue": null,
"lastTradedPrice": 6810.0,
"percentageChange": -1.318649471,
"lastUpdatedDateTime": "2021-11-18 14:59:59.918106",
"lastTradedVolume": null,
"previousClose": 6901.0
},
{
"securityId": "2742",
"securityName": "Hydorelectricity Investment and Development Company Ltd",
"symbol": "HIDCL",
"indexId": 57,
"openPrice": 329.4,
"highPrice": 330.0,
"lowPrice": 317.0,
"totalTradeQuantity": 297282,
"totalTradeValue": null,
"lastTradedPrice": 319.0,
"percentageChange": -3.157255616,
"lastUpdatedDateTime": "2021-11-18 14:59:59.446913",
"lastTradedVolume": null,
"previousClose": 329.4
},
{
"securityId": "273",
"securityName": "ICFC Finance Limited",
"symbol": "ICFC",
"indexId": 57,
"openPrice": 899.9,
"highPrice": 973.3,
"lowPrice": 864.4,
"totalTradeQuantity": 152420,
"totalTradeValue": null,
"lastTradedPrice": 900.0,
"percentageChange": 0.011112346,
"lastUpdatedDateTime": "2021-11-18 14:59:59.956309",
"lastTradedVolume": null,
"previousClose": 899.9
},
{
"securityId": "418",
"securityName": "Jyoti Bikas Bank Limited",
"symbol": "JBBL",
"indexId": 57,
"openPrice": 556.2,
"highPrice": 575.0,
"lowPrice": 552.0,
"totalTradeQuantity": 144551,
"totalTradeValue": null,
"lastTradedPrice": 555.0,
"percentageChange": -2.116402116,
"lastUpdatedDateTime": "2021-11-18 14:59:50.081562",
"lastTradedVolume": null,
"previousClose": 567.0
},
{
"securityId": "250",
"securityName": "Janaki Finance Ltd.",
"symbol": "JFL",
"indexId": 57,
"openPrice": 730.1,
"highPrice": 757.0,
"lowPrice": 716.0,
"totalTradeQuantity": 70336,
"totalTradeValue": null,
"lastTradedPrice": 720.0,
"percentageChange": -3.355704698,
"lastUpdatedDateTime": "2021-11-18 14:59:54.967806",
"lastTradedVolume": null,
"previousClose": 745.0
},
{
"securityId": "694",
"securityName": "Kisan Lagubitta Bittiya Sanstha Limited",
"symbol": "KLBSL",
"indexId": 57,
"openPrice": 1425.0,
"highPrice": 1425.0,
"lowPrice": 1422.0,
"totalTradeQuantity": 53,
"totalTradeValue": null,
"lastTradedPrice": 1422.0,
"percentageChange": -1.931034483,
"lastUpdatedDateTime": "2021-11-18 13:32:26.830338",
"lastTradedVolume": null,
"previousClose": 1450.0
},
{
"securityId": "618",
"securityName": "Laxmi Laghubitta Bittiya Sanstha Ltd.",
"symbol": "LLBS",
"indexId": 57,
"openPrice": 1575.0,
"highPrice": 1632.0,
"lowPrice": 1560.0,
"totalTradeQuantity": 3677,
"totalTradeValue": null,
"lastTradedPrice": 1591.0,
"percentageChange": -0.5625,
"lastUpdatedDateTime": "2021-11-18 14:56:30.89451",
"lastTradedVolume": null,
"previousClose": 1600.0
},
{
"securityId": "140",
"securityName": "Machhapuchhre Bank Limited",
"symbol": "MBL",
"indexId": 57,
"openPrice": 320.2,
"highPrice": 339.0,
"lowPrice": 320.0,
"totalTradeQuantity": 57831,
"totalTradeValue": null,
"lastTradedPrice": 322.0,
"percentageChange": -1.226993865,
"lastUpdatedDateTime": "2021-11-18 14:59:43.936026",
"lastTradedVolume": null,
"previousClose": 326.0
},
{
"securityId": "562",
"securityName": "Mega Bank Nepal Ltd.",
"symbol": "MEGA",
"indexId": 57,
"openPrice": 336.0,
"highPrice": 336.0,
"lowPrice": 329.3,
"totalTradeQuantity": 77877,
"totalTradeValue": null,
"lastTradedPrice": 329.5,
"percentageChange": -1.93452381,
"lastUpdatedDateTime": "2021-11-18 14:59:52.278751",
"lastTradedVolume": null,
"previousClose": 336.0
},
{
"securityId": "1741",
"securityName": "Mero Microfinance Bittiya Sanstha Ltd.",
"symbol": "MERO",
"indexId": 57,
"openPrice": 1462.0,
"highPrice": 1468.8,
"lowPrice": 1439.0,
"totalTradeQuantity": 15904,
"totalTradeValue": null,
"lastTradedPrice": 1444.0,
"percentageChange": 0.277777778,
"lastUpdatedDateTime": "2021-11-18 14:59:56.976151",
"lastTradedVolume": null,
"previousClose": 1440.0
},
{
"securityId": "516",
"securityName": "Manjushree Finance Ltd.",
"symbol": "MFIL",
"indexId": 57,
"openPrice": 1150.0,
"highPrice": 1200.0,
"lowPrice": 1130.0,
"totalTradeQuantity": 125156,
"totalTradeValue": null,
"lastTradedPrice": 1180.0,
"percentageChange": 3.50877193,
"lastUpdatedDateTime": "2021-11-18 14:59:53.579917",
"lastTradedVolume": null,
"previousClose": 1140.0
},
{
"securityId": "401",
"securityName": "Mahalaxmi Bikas Bank Ltd.",
"symbol": "MLBL",
"indexId": 57,
"openPrice": 746.9,
"highPrice": 838.0,
"lowPrice": 740.0,
"totalTradeQuantity": 753041,
"totalTradeValue": null,
"lastTradedPrice": 740.0,
"percentageChange": -2.887139108,
"lastUpdatedDateTime": "2021-11-18 14:59:58.353152",
"lastTradedVolume": null,
"previousClose": 762.0
},
{
"securityId": "682",
"securityName": "Mirmire Microfinance Development Bank Ltd.",
"symbol": "MMFDB",
"indexId": 57,
"openPrice": 1639.1,
"highPrice": 1639.1,
"lowPrice": 1580.6,
"totalTradeQuantity": 3932,
"totalTradeValue": null,
"lastTradedPrice": 1580.6,
"percentageChange": -1.642812694,
"lastUpdatedDateTime": "2021-11-18 14:58:00.180572",
"lastTradedVolume": null,
"previousClose": 1607.0
},
{
"securityId": "474",
"securityName": "Muktinath Bikas Bank Ltd.",
"symbol": "MNBBL",
"indexId": 57,
"openPrice": 725.0,
"highPrice": 733.0,
"lowPrice": 715.0,
"totalTradeQuantity": 63986,
"totalTradeValue": null,
"lastTradedPrice": 715.9,
"percentageChange": -1.526822558,
"lastUpdatedDateTime": "2021-11-18 14:59:50.169541",
"lastTradedVolume": null,
"previousClose": 727.0
},
{
"securityId": "2768",
"securityName": "Mahuli Samudayik Laghubitta Bittiya Sanstha Ltd.",
"symbol": "MSLB",
"indexId": 57,
"openPrice": 2009.9,
"highPrice": 2009.9,
"lowPrice": 1937.0,
"totalTradeQuantity": 682,
"totalTradeValue": null,
"lastTradedPrice": 1950.0,
"percentageChange": -2.980247774,
"lastUpdatedDateTime": "2021-11-18 14:59:41.390346",
"lastTradedVolume": null,
"previousClose": 2009.9
},
{
"securityId": "2743",
"securityName": "Ngadi Group Power Ltd.",
"symbol": "NGPL",
"indexId": 57,
"openPrice": 768.4,
"highPrice": 783.0,
"lowPrice": 750.0,
"totalTradeQuantity": 77037,
"totalTradeValue": null,
"lastTradedPrice": 762.0,
"percentageChange": -2.806122449,
"lastUpdatedDateTime": "2021-11-18 14:59:54.330089",
"lastTradedVolume": null,
"previousClose": 784.0
},
{
"securityId": "139",
"securityName": "NIC Asia Bank Ltd.",
"symbol": "NICA",
"indexId": 57,
"openPrice": 874.0,
"highPrice": 874.0,
"lowPrice": 845.9,
"totalTradeQuantity": 86241,
"totalTradeValue": null,
"lastTradedPrice": 854.0,
"percentageChange": -2.4,
"lastUpdatedDateTime": "2021-11-18 14:59:17.551896",
"lastTradedVolume": null,
"previousClose": 875.0
},
{
"securityId": "396",
"securityName": "Nerude Laghubita Bikas Bank Limited",
"symbol": "NLBBL",
"indexId": 57,
"openPrice": 1451.0,
"highPrice": 1451.0,
"lowPrice": 1400.0,
"totalTradeQuantity": 7513,
"totalTradeValue": null,
"lastTradedPrice": 1400.0,
"percentageChange": -2.166317261,
"lastUpdatedDateTime": "2021-11-18 14:59:12.487442",
"lastTradedVolume": null,
"previousClose": 1431.0
},
{
"securityId": "238",
"securityName": "NMB Bank Limited",
"symbol": "NMB",
"indexId": 57,
"openPrice": 399.0,
"highPrice": 400.0,
"lowPrice": 393.8,
"totalTradeQuantity": 49610,
"totalTradeValue": null,
"lastTradedPrice": 394.0,
"percentageChange": -1.12923463,
"lastUpdatedDateTime": "2021-11-18 14:59:49.849514",
"lastTradedVolume": null,
"previousClose": 398.5
},
{
"securityId": "704",
"securityName": "NMB Microfinance Bittiya Sanstha Ltd.",
"symbol": "NMBMF",
"indexId": 57,
"openPrice": 1417.8,
"highPrice": 1417.8,
"lowPrice": 1377.0,
"totalTradeQuantity": 2096,
"totalTradeValue": null,
"lastTradedPrice": 1377.0,
"percentageChange": -0.935251799,
"lastUpdatedDateTime": "2021-11-18 14:59:46.364345",
"lastTradedVolume": null,
"previousClose": 1390.0
},
{
"securityId": "307",
"securityName": "Nepal Doorsanchar Comapany Limited",
"symbol": "NTC",
"indexId": 57,
"openPrice": 1395.0,
"highPrice": 1457.5,
"lowPrice": 1355.0,
"totalTradeQuantity": 429788,
"totalTradeValue": null,
"lastTradedPrice": 1430.0,
"percentageChange": 2.877697842,
"lastUpdatedDateTime": "2021-11-18 14:59:58.132692",
"lastTradedVolume": null,
"previousClose": 1390.0
},
{
"securityId": "163",
"securityName": "Nirdhan Utthan Laghubitta Bittiya Sanstha Limited",
"symbol": "NUBL",
"indexId": 57,
"openPrice": 1530.0,
"highPrice": 1554.0,
"lowPrice": 1502.0,
"totalTradeQuantity": 22089,
"totalTradeValue": null,
"lastTradedPrice": 1523.0,
"percentageChange": 0e-9,
"lastUpdatedDateTime": "2021-11-18 14:59:59.858105",
"lastTradedVolume": null,
"previousClose": 1523.0
},
{
"securityId": "236",
"securityName": "Pokhara Finance Ltd.",
"symbol": "PFL",
"indexId": 57,
"openPrice": 631.0,
"highPrice": 650.0,
"lowPrice": 626.0,
"totalTradeQuantity": 15284,
"totalTradeValue": null,
"lastTradedPrice": 629.0,
"percentageChange": -1.410658307,
"lastUpdatedDateTime": "2021-11-18 14:59:49.279113",
"lastTradedVolume": null,
"previousClose": 638.0
},
{
"securityId": "575",
"securityName": "RMDC Laghubitta Bittiya Sanstha Ltd.",
"symbol": "RMDC",
"indexId": 57,
"openPrice": 1516.0,
"highPrice": 1545.0,
"lowPrice": 1500.0,
"totalTradeQuantity": 18214,
"totalTradeValue": null,
"lastTradedPrice": 1517.0,
"percentageChange": 0.065963061,
"lastUpdatedDateTime": "2021-11-18 14:59:43.067043",
"lastTradedVolume": null,
"previousClose": 1516.0
},
{
"securityId": "2748",
"securityName": "RSDC Laghubitta Bittiya Sanstha Ltd.",
"symbol": "RSDC",
"indexId": 57,
"openPrice": 836.4,
"highPrice": 836.4,
"lowPrice": 800.0,
"totalTradeQuantity": 6545,
"totalTradeValue": null,
"lastTradedPrice": 805.0,
"percentageChange": -1.829268293,
"lastUpdatedDateTime": "2021-11-18 14:59:54.038885",
"lastTradedVolume": null,
"previousClose": 820.0
},
{
"securityId": "472",
"securityName": "Shangrila Development Bank Ltd.",
"symbol": "SADBL",
"indexId": 57,
"openPrice": 416.0,
"highPrice": 430.0,
"lowPrice": 410.0,
"totalTradeQuantity": 46496,
"totalTradeValue": null,
"lastTradedPrice": 412.0,
"percentageChange": -2.600472813,
"lastUpdatedDateTime": "2021-11-18 14:59:58.162962",
"lastTradedVolume": null,
"previousClose": 423.0
},
{
"securityId": "171",
"securityName": "Sanima Bank Limited",
"symbol": "SANIMA",
"indexId": 57,
"openPrice": 398.0,
"highPrice": 400.0,
"lowPrice": 386.0,
"totalTradeQuantity": 46042,
"totalTradeValue": null,
"lastTradedPrice": 389.0,
"percentageChange": -1.767676768,
"lastUpdatedDateTime": "2021-11-18 14:59:51.568203",
"lastTradedVolume": null,
"previousClose": 396.0
},
{
"securityId": "2860",
"securityName": "Saptakoshi Development Bank Ltd",
"symbol": "SAPDBL",
"indexId": 57,
"openPrice": 401.0,
"highPrice": 409.5,
"lowPrice": 398.0,
"totalTradeQuantity": 25098,
"totalTradeValue": null,
"lastTradedPrice": 398.3,
"percentageChange": -2.616136919,
"lastUpdatedDateTime": "2021-11-18 14:59:44.431439",
"lastTradedVolume": null,
"previousClose": 409.0
},
{
"securityId": "135",
"securityName": "Nepal SBI Bank Limited",
"symbol": "SBI",
"indexId": 57,
"openPrice": 356.0,
"highPrice": 357.0,
"lowPrice": 350.0,
"totalTradeQuantity": 8715,
"totalTradeValue": null,
"lastTradedPrice": 353.7,
"percentageChange": -0.646067416,
"lastUpdatedDateTime": "2021-11-18 14:59:56.319112",
"lastTradedVolume": null,
"previousClose": 356.0
},
{
"securityId": "145",
"securityName": "Siddhartha Bank Limited",
"symbol": "SBL",
"indexId": 57,
"openPrice": 506.0,
"highPrice": 506.0,
"lowPrice": 492.0,
"totalTradeQuantity": 52517,
"totalTradeValue": null,
"lastTradedPrice": 497.0,
"percentageChange": -1.778656126,
"lastUpdatedDateTime": "2021-11-18 14:59:58.119673",
"lastTradedVolume": null,
"previousClose": 506.0
},
{
"securityId": "473",
"securityName": "Shine Resunga Development Bank Ltd.",
"symbol": "SHINE",
"indexId": 57,
"openPrice": 520.0,
"highPrice": 535.0,
"lowPrice": 510.0,
"totalTradeQuantity": 85506,
"totalTradeValue": null,
"lastTradedPrice": 518.0,
"percentageChange": -1.520912548,
"lastUpdatedDateTime": "2021-11-18 14:59:56.116656",
"lastTradedVolume": null,
"previousClose": 526.0
},
{
"securityId": "147",
"securityName": "Soaltee Hotel Limited",
"symbol": "SHL",
"indexId": 57,
"openPrice": 236.0,
"highPrice": 243.5,
"lowPrice": 236.0,
"totalTradeQuantity": 35804,
"totalTradeValue": null,
"lastTradedPrice": 240.0,
"percentageChange": 0e-9,
"lastUpdatedDateTime": "2021-11-18 14:59:11.794812",
"lastTradedVolume": null,
"previousClose": 240.0
},
{
"securityId": "591",
"securityName": "Sanima Mai Hydropower Ltd.",
"symbol": "SHPC",
"indexId": 57,
"openPrice": 471.0,
"highPrice": 474.3,
"lowPrice": 455.0,
"totalTradeQuantity": 97892,
"totalTradeValue": null,
"lastTradedPrice": 457.0,
"percentageChange": -2.765957447,
"lastUpdatedDateTime": "2021-11-18 14:59:59.871253",
"lastTradedVolume": null,
"previousClose": 470.0
},
{
"securityId": "244",
"securityName": "Shree Investment Finance Co. Ltd.",
"symbol": "SIFC",
"indexId": 57,
"openPrice": 573.4,
"highPrice": 585.0,
"lowPrice": 565.0,
"totalTradeQuantity": 98096,
"totalTradeValue": null,
"lastTradedPrice": 582.0,
"percentageChange": -0.512820513,
"lastUpdatedDateTime": "2021-11-18 14:59:43.939293",
"lastTradedVolume": null,
"previousClose": 585.0
},
{
"securityId": "561",
"securityName": "Sindhu Bikash Bank Ltd",
"symbol": "SINDU",
"indexId": 57,
"openPrice": 441.0,
"highPrice": 457.0,
"lowPrice": 435.0,
"totalTradeQuantity": 22706,
"totalTradeValue": null,
"lastTradedPrice": 438.9,
"percentageChange": -2.249443207,
"lastUpdatedDateTime": "2021-11-18 14:59:47.862891",
"lastTradedVolume": null,
"previousClose": 449.0
},
{
"securityId": "545",
"securityName": "Swarojgar Laghu Bitta Bikas Bank Ltd.",
"symbol": "SLBBL",
"indexId": 57,
"openPrice": 1219.0,
"highPrice": 1219.0,
"lowPrice": 1157.0,
"totalTradeQuantity": 8251,
"totalTradeValue": null,
"lastTradedPrice": 1168.0,
"percentageChange": -2.341137124,
"lastUpdatedDateTime": "2021-11-18 14:59:46.525403",
"lastTradedVolume": null,
"previousClose": 1196.0
},
{
"securityId": "2761",
"securityName": "Samata Gharelu Laghubitta Bittiya Sanstha Limited",
"symbol": "SMATA",
"indexId": 57,
"openPrice": 1525.0,
"highPrice": 1525.0,
"lowPrice": 1496.0,
"totalTradeQuantity": 1660,
"totalTradeValue": null,
"lastTradedPrice": 1505.0,
"percentageChange": -2.834269482,
"lastUpdatedDateTime": "2021-11-18 14:56:37.064268",
"lastTradedVolume": null,
"previousClose": 1548.9
},
{
"securityId": "502",
"securityName": "Summit Laghubitta Bittiya Sanstha Limited",
"symbol": "SMFDB",
"indexId": 57,
"openPrice": 1445.0,
"highPrice": 1450.0,
"lowPrice": 1427.0,
"totalTradeQuantity": 1146,
"totalTradeValue": null,
"lastTradedPrice": 1432.0,
"percentageChange": -1.587519758,
"lastUpdatedDateTime": "2021-11-18 14:59:53.198188",
"lastTradedVolume": null,
"previousClose": 1455.1
},
{
"securityId": "359",
"securityName": "Sunrise Bank Limited",
"symbol": "SRBL",
"indexId": 57,
"openPrice": 290.0,
"highPrice": 295.0,
"lowPrice": 289.1,
"totalTradeQuantity": 33589,
"totalTradeValue": null,
"lastTradedPrice": 292.0,
"percentageChange": -1.016949153,
"lastUpdatedDateTime": "2021-11-18 14:59:36.613536",
"lastTradedVolume": null,
"previousClose": 295.0
},
{
"securityId": "268",
"securityName": "Swabalamban Laghubitta Bittiya Sanstha Limited",
"symbol": "SWBBL",
"indexId": 57,
"openPrice": 1570.0,
"highPrice": 1570.0,
"lowPrice": 1539.0,
"totalTradeQuantity": 8215,
"totalTradeValue": null,
"lastTradedPrice": 1546.0,
"percentageChange": -0.897435897,
"lastUpdatedDateTime": "2021-11-18 14:57:33.29425",
"lastTradedVolume": null,
"previousClose": 1560.0
},
{
"securityId": "2760",
"securityName": "United Modi Hydropower Ltd.",
"symbol": "UMHL",
"indexId": 57,
"openPrice": 469.5,
"highPrice": 489.9,
"lowPrice": 465.0,
"totalTradeQuantity": 163419,
"totalTradeValue": null,
"lastTradedPrice": 474.9,
"percentageChange": -0.855949896,
"lastUpdatedDateTime": "2021-11-18 14:59:57.880725",
"lastTradedVolume": null,
"previousClose": 479.0
},
{
"securityId": "219",
"securityName": "Unilever Nepal Limited",
"symbol": "UNL",
"indexId": 57,
"openPrice": 19700.0,
"highPrice": 19700.0,
"lowPrice": 19308.1,
"totalTradeQuantity": 20,
"totalTradeValue": null,
"lastTradedPrice": 19308.1,
"percentageChange": -1.489285714,
"lastUpdatedDateTime": "2021-11-18 14:31:24.291974",
"lastTradedVolume": null,
"previousClose": 19600.0
},
{
"securityId": "687",
"securityName": "Vijaya laghubitta Bittiya Sanstha Ltd.",
"symbol": "VLBS",
"indexId": 57,
"openPrice": 1680.0,
"highPrice": 1680.0,
"lowPrice": 1630.0,
"totalTradeQuantity": 597,
"totalTradeValue": null,
"lastTradedPrice": 1630.0,
"percentageChange": -2.686567164,
"lastUpdatedDateTime": "2021-11-18 14:58:45.512397",
"lastTradedVolume": null,
"previousClose": 1675.0
}
],
"nepse-index-chart": [
[1637211900, 2806.13],
[1637211900, 2806.13],
[1637211900, 2806.13],
[1637211900, 2806.13],
[1637211900, 2806.13],
[1637211900, 2806.13],
[1637211900, 2806.13],
[1637211900, 2806.13],
[1637211900, 2806.13],
[1637211900, 2806.13],
[1637211900, 2806.13],
[1637212500, 2810.38],
[1637212500, 2810.64],
[1637212560, 2809.06],
[1637212560, 2809.06],
[1637212620, 2804.77],
[1637212620, 2804.77],
[1637212680, 2799.94],
[1637212680, 2799.94],
[1637212740, 2794.1],
[1637212740, 2794.1],
[1637212800, 2791.54],
[1637212800, 2791.54],
[1637212860, 2791.13],
[1637212860, 2791.13],
[1637212920, 2789.39],
[1637212920, 2789.39],
[1637212980, 2788.39],
[1637212980, 2788.39],
[1637213040, 2788.33],
[1637213040, 2788.33],
[1637213100, 2786.86],
[1637213100, 2786.86],
[1637213160, 2786.92],
[1637213160, 2786.92],
[1637213220, 2784.69],
[1637213220, 2784.69],
[1637213280, 2785.19],
[1637213280, 2785.62],
[1637213340, 2785.72],
[1637213340, 2785.72],
[1637213400, 2785.41],
[1637213400, 2785.47],
[1637213460, 2786.31],
[1637213460, 2786.31],
[1637213520, 2786.38],
[1637213520, 2786.86],
[1637213580, 2787.13],
[1637213580, 2787.13],
[1637213640, 2786.41],
[1637213640, 2786.41],
[1637213700, 2786.38],
[1637213700, 2787.0],
[1637213760, 2787.41],
[1637213760, 2787.41],
[1637213820, 2788.2],
[1637213820, 2789.01],
[1637213880, 2790.52],
[1637213880, 2790.52],
[1637213940, 2791.18],
[1637213940, 2791.34],
[1637214000, 2793.19],
[1637214000, 2793.39],
[1637214060, 2795.0],
[1637214060, 2795.18],
[1637214120, 2795.95],
[1637214120, 2796.68],
[1637214180, 2797.92],
[1637214180, 2798.27],
[1637214240, 2798.92],
[1637214240, 2799.37],
[1637214300, 2801.51],
[1637214300, 2801.58],
[1637214360, 2802.62],
[1637214360, 2802.62],
[1637214420, 2803.56],
[1637214420, 2803.56],
[1637214480, 2803.05],
[1637214480, 2803.05],
[1637214540, 2802.15],
[1637214540, 2802.15],
[1637214600, 2801.85],
[1637214600, 2801.85],
[1637214660, 2798.35],
[1637214660, 2798.35],
[1637214720, 2797.4],
[1637214720, 2797.4],
[1637214780, 2796.12],
[1637214780, 2796.12],
[1637214840, 2794.92],
[1637214840, 2794.92],
[1637214900, 2792.91],
[1637214900, 2792.91],
[1637214960, 2791.52],
[1637214960, 2791.52],
[1637215020, 2790.97],
[1637215020, 2790.97],
[1637215080, 2789.69],
[1637215080, 2789.69],
[1637215140, 2788.67],
[1637215140, 2788.67],
[1637215200, 2787.09],
[1637215200, 2787.09],
[1637215260, 2785.47],
[1637215260, 2785.47],
[1637215320, 2784.52],
[1637215320, 2784.52],
[1637215380, 2783.99],
[1637215380, 2783.99],
[1637215440, 2783.56],
[1637215440, 2783.56],
[1637215500, 2783.31],
[1637215500, 2783.31],
[1637215560, 2782.67],
[1637215560, 2782.67],
[1637215620, 2782.62],
[1637215620, 2782.62],
[1637215680, 2781.22],
[1637215680, 2781.22],
[1637215740, 2780.66],
[1637215740, 2780.66],
[1637215800, 2779.68],
[1637215800, 2779.68],
[1637215860, 2779.59],
[1637215860, 2779.59],
[1637215920, 2779.43],
[1637215920, 2779.7],
[1637215980, 2779.73],
[1637215980, 2779.73],
[1637216040, 2778.35],
[1637216040, 2778.44],
[1637216100, 2778.32],
[1637216100, 2778.32],
[1637216160, 2777.66],
[1637216160, 2777.66],
[1637216220, 2777.1],
[1637216220, 2777.1],
[1637216280, 2776.62],
[1637216280, 2776.62],
[1637216340, 2776.16],
[1637216340, 2776.16],
[1637216400, 2775.94],
[1637216400, 2775.94],
[1637216460, 2775.79],
[1637216460, 2775.91],
[1637216520, 2776.73],
[1637216520, 2776.73],
[1637216580, 2776.43],
[1637216580, 2776.43],
[1637216640, 2776.56],
[1637216640, 2776.57],
[1637216700, 2777.29],
[1637216700, 2777.29],
[1637216760, 2777.59],
[1637216760, 2777.59],
[1637216820, 2777.41],
[1637216820, 2777.41],
[1637216880, 2778.67],
[1637216880, 2779.16],
[1637216940, 2779.74],
[1637216940, 2779.8],
[1637217000, 2782.54],
[1637217000, 2782.74],
[1637217060, 2783.73],
[1637217060, 2783.73],
[1637217120, 2784.73],
[1637217120, 2784.73],
[1637217180, 2785.36],
[1637217180, 2785.59],
[1637217240, 2786.31],
[1637217240, 2786.55],
[1637217300, 2787.1],
[1637217300, 2787.59],
[1637217360, 2788.33],
[1637217360, 2788.33],
[1637217420, 2789.25],
[1637217420, 2789.32],
[1637217480, 2789.76],
[1637217480, 2789.76],
[1637217540, 2789.67],
[1637217540, 2790.3],
[1637217600, 2790.48],
[1637217600, 2790.79],
[1637217660, 2791.5],
[1637217660, 2791.5],
[1637217720, 2792.06],
[1637217720, 2792.06],
[1637217780, 2791.65],
[1637217780, 2791.72],
[1637217840, 2792.35],
[1637217840, 2792.35],
[1637217900, 2791.95],
[1637217900, 2791.95],
[1637217960, 2793.06],
[1637217960, 2793.06],
[1637218020, 2793.32],
[1637218020, 2793.32],
[1637218080, 2793.09],
[1637218080, 2793.09],
[1637218140, 2794.4],
[1637218140, 2795.18],
[1637218200, 2795.46],
[1637218200, 2795.46],
[1637218260, 2795.72],
[1637218260, 2795.9],
[1637218320, 2796.34],
[1637218320, 2796.48],
[1637218380, 2796.48],
[1637218380, 2796.49],
[1637218440, 2799.72],
[1637218440, 2799.72],
[1637218500, 2799.71],
[1637218500, 2799.71],
[1637218560, 2799.53],
[1637218560, 2799.53],
[1637218620, 2799.49],
[1637218620, 2799.49],
[1637218680, 2798.81],
[1637218680, 2798.81],
[1637218740, 2798.63],
[1637218740, 2798.96],
[1637218800, 2798.88],
[1637218800, 2798.88],
[1637218860, 2798.2],
[1637218860, 2798.2],
[1637218920, 2797.95],
[1637218920, 2797.95],
[1637218980, 2797.64],
[1637218980, 2797.64],
[1637219040, 2795.54],
[1637219040, 2795.54],
[1637219100, 2795.53],
[1637219100, 2795.53],
[1637219160, 2792.45],
[1637219160, 2792.45],
[1637219220, 2791.34],
[1637219220, 2791.34],
[1637219280, 2789.97],
[1637219280, 2789.97],
[1637219340, 2789.44],
[1637219340, 2789.44],
[1637219400, 2789.15],
[1637219400, 2789.15],
[1637219460, 2788.4],
[1637219460, 2788.4],
[1637219520, 2787.74],
[1637219520, 2787.74],
[1637219580, 2787.89],
[1637219580, 2787.89],
[1637219640, 2787.84],
[1637219640, 2787.84],
[1637219700, 2787.55],
[1637219700, 2787.62],
[1637219760, 2787.4],
[1637219760, 2787.4],
[1637219820, 2786.74],
[1637219820, 2786.74],
[1637219880, 2786.63],
[1637219880, 2786.63],
[1637219940, 2787.11],
[1637219940, 2787.11],
[1637220000, 2787.09],
[1637220000, 2787.09],
[1637220060, 2787.08],
[1637220060, 2787.08],
[1637220120, 2787.26],
[1637220120, 2787.26],
[1637220180, 2787.06],
[1637220180, 2787.06],
[1637220240, 2785.61],
[1637220240, 2785.61],
[1637220300, 2784.46],
[1637220300, 2784.46],
[1637220360, 2784.6],
[1637220360, 2784.6],
[1637220420, 2784.4],
[1637220420, 2784.4],
[1637220480, 2783.54],
[1637220480, 2783.63],
[1637220540, 2783.91],
[1637220540, 2783.91],
[1637220600, 2784.09],
[1637220600, 2784.09],
[1637220660, 2783.21],
[1637220660, 2783.21],
[1637220720, 2782.94],
[1637220720, 2782.94],
[1637220780, 2782.87],
[1637220780, 2782.87],
[1637220840, 2782.88],
[1637220840, 2782.88],
[1637220900, 2782.66],
[1637220900, 2782.66],
[1637220960, 2783.19],
[1637220960, 2783.24],
[1637221020, 2783.4],
[1637221020, 2783.42],
[1637221080, 2783.82],
[1637221080, 2783.82],
[1637221140, 2782.93],
[1637221140, 2782.93],
[1637221200, 2782.78],
[1637221200, 2782.84],
[1637221260, 2783.05],
[1637221260, 2783.05],
[1637221320, 2782.69],
[1637221320, 2782.69],
[1637221380, 2783.22],
[1637221380, 2783.22],
[1637221440, 2783.55],
[1637221440, 2783.55],
[1637221500, 2783.54],
[1637221500, 2783.54],
[1637221560, 2782.65],
[1637221560, 2782.65],
[1637221620, 2782.64],
[1637221620, 2782.64],
[1637221680, 2782.27],
[1637221680, 2782.27],
[1637221740, 2782.49],
[1637221740, 2782.6],
[1637221800, 2782.52],
[1637221800, 2782.52],
[1637221860, 2782.01],
[1637221860, 2782.01],
[1637221920, 2781.52],
[1637221920, 2781.52],
[1637221980, 2781.43],
[1637221980, 2781.43],
[1637222040, 2780.82],
[1637222040, 2780.82],
[1637222100, 2780.41],
[1637222100, 2780.41],
[1637222160, 2779.49],
[1637222160, 2779.49],
[1637222220, 2778.86],
[1637222220, 2778.86],
[1637222280, 2778.57],
[1637222280, 2778.57],
[1637222340, 2778.2],
[1637222340, 2778.2],
[1637222400, 2777.61],
[1637222400, 2777.61],
[1637222460, 2776.56],
[1637222460, 2776.72],
[1637222520, 2776.65],
[1637222520, 2776.65],
[1637222580, 2776.6],
[1637222580, 2776.63],
[1637222640, 2777.47],
[1637222640, 2777.52],
[1637222700, 2778.13],
[1637222700, 2778.13],
[1637222760, 2778.23],
[1637222760, 2778.23],
[1637222820, 2778.78],
[1637222820, 2778.78],
[1637222880, 2779.55],
[1637222880, 2779.9],
[1637222940, 2780.29],
[1637223000, 2780.32],
[1637223000, 2780.47],
[1637223060, 2780.71],
[1637223060, 2780.83],
[1637223120, 2781.12],
[1637223120, 2781.12],
[1637223180, 2781.87],
[1637223180, 2781.92],
[1637223240, 2781.87],
[1637223240, 2781.87],
[1637223300, 2781.41],
[1637223300, 2781.41],
[1637223360, 2781.3],
[1637223360, 2781.3],
[1637223420, 2781.32],
[1637223420, 2781.32],
[1637223480, 2781.71],
[1637223480, 2781.78],
[1637223540, 2781.85],
[1637223540, 2781.85],
[1637223600, 2781.87],
[1637223600, 2781.87],
[1637223660, 2782.47],
[1637223660, 2782.47],
[1637223720, 2782.7],
[1637223720, 2782.7],
[1637223780, 2782.46],
[1637223780, 2782.46],
[1637223840, 2782.68],
[1637223840, 2782.68],
[1637223900, 2782.69],
[1637223900, 2782.78],
[1637223960, 2783.0],
[1637223960, 2783.0],
[1637224020, 2782.95],
[1637224020, 2782.95],
[1637224080, 2783.06],
[1637224080, 2783.06],
[1637224140, 2783.19],
[1637224140, 2783.19],
[1637224200, 2783.65],
[1637224200, 2783.93],
[1637224260, 2784.4],
[1637224260, 2784.52],
[1637224320, 2784.74],
[1637224320, 2784.74],
[1637224380, 2784.33],
[1637224380, 2784.33],
[1637224440, 2784.64],
[1637224440, 2784.65],
[1637224500, 2784.81],
[1637224500, 2784.81],
[1637224560, 2784.0],
[1637224560, 2784.1],
[1637224620, 2784.23],
[1637224620, 2784.24],
[1637224680, 2784.72],
[1637224680, 2784.72],
[1637224740, 2784.92],
[1637224740, 2784.92],
[1637224800, 2785.14],
[1637224800, 2785.5],
[1637224860, 2784.18],
[1637224860, 2784.18],
[1637224920, 2782.81],
[1637224920, 2782.81],
[1637224980, 2782.25],
[1637224980, 2782.25],
[1637225040, 2781.37],
[1637225040, 2781.37],
[1637225100, 2781.01],
[1637225100, 2781.01],
[1637225160, 2780.56],
[1637225160, 2780.56],
[1637225220, 2778.83],
[1637225220, 2778.83],
[1637225280, 2778.33],
[1637225280, 2778.33],
[1637225340, 2777.9],
[1637225340, 2777.9],
[1637225400, 2776.72],
[1637225400, 2776.72],
[1637225460, 2775.94],
[1637225460, 2775.94],
[1637225520, 2775.15],
[1637225520, 2775.15],
[1637225580, 2773.58],
[1637225580, 2773.58],
[1637225640, 2772.72],
[1637225640, 2772.72],
[1637225700, 2770.92],
[1637225700, 2770.92],
[1637225760, 2770.81],
[1637225760, 2770.81],
[1637225820, 2768.81],
[1637225820, 2768.81],
[1637225880, 2767.99],
[1637225880, 2767.99],
[1637225940, 2767.16],
[1637225940, 2767.58],
[1637226000, 2768.03],
[1637226000, 2768.21],
[1637226060, 2767.93],
[1637226060, 2767.93],
[1637226120, 2766.89],
[1637226120, 2766.89],
[1637226180, 2764.95],
[1637226180, 2764.95],
[1637226240, 2764.3],
[1637226240, 2764.3],
[1637226300, 2763.62],
[1637226300, 2763.62],
[1637226360, 2763.06],
[1637226360, 2763.06],
[1637226420, 2762.21],
[1637226420, 2762.21],
[1637226480, 2762.55],
[1637226480, 2763.0],
[1637226540, 2762.96],
[1637226540, 2762.96],
[1637226600, 2761.97],
[1637226600, 2761.99],
[1637226660, 2762.35],
[1637226660, 2762.52],
[1637226720, 2763.02],
[1637226720, 2763.02],
[1637226780, 2761.8],
[1637226780, 2761.8],
[1637226840, 2762.73],
[1637226840, 2767.51],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5],
[1637226900, 2769.5]
],
"float-index-chart": [
[1637211900, 194.47],
[1637211900, 194.47],
[1637211900, 194.47],
[1637211900, 194.47],
[1637211900, 194.47],
[1637211900, 194.47],
[1637211900, 194.47],
[1637211900, 194.47],
[1637211900, 194.47],
[1637211900, 194.47],
[1637211900, 194.47],
[1637212500, 194.84],
[1637212500, 194.86],
[1637212560, 194.74],
[1637212560, 194.74],
[1637212620, 194.44],
[1637212620, 194.44],
[1637212680, 194.21],
[1637212680, 194.21],
[1637212740, 193.79],
[1637212740, 193.79],
[1637212800, 193.6],
[1637212800, 193.6],
[1637212860, 193.48],
[1637212860, 193.48],
[1637212920, 193.32],
[1637212920, 193.32],
[1637212980, 193.22],
[1637212980, 193.22],
[1637213040, 193.05],
[1637213040, 193.05],
[1637213100, 192.96],
[1637213100, 192.97],
[1637213160, 192.99],
[1637213160, 192.99],
[1637213220, 192.82],
[1637213220, 192.82],
[1637213280, 192.9],
[1637213280, 192.9],
[1637213340, 192.91],
[1637213340, 192.91],
[1637213400, 192.87],
[1637213400, 192.87],
[1637213460, 192.92],
[1637213460, 192.92],
[1637213520, 192.95],
[1637213520, 192.96],
[1637213580, 192.99],
[1637213580, 192.99],
[1637213640, 192.92],
[1637213640, 192.94],
[1637213700, 192.99],
[1637213700, 193.03],
[1637213760, 193.05],
[1637213760, 193.06],
[1637213820, 193.1],
[1637213820, 193.16],
[1637213880, 193.24],
[1637213880, 193.24],
[1637213940, 193.25],
[1637213940, 193.25],
[1637214000, 193.34],
[1637214000, 193.37],
[1637214060, 193.5],
[1637214060, 193.52],
[1637214120, 193.53],
[1637214120, 193.57],
[1637214180, 193.66],
[1637214180, 193.69],
[1637214240, 193.77],
[1637214240, 193.78],
[1637214300, 193.91],
[1637214300, 193.93],
[1637214360, 194.02],
[1637214360, 194.03],
[1637214420, 194.04],
[1637214420, 194.04],
[1637214480, 194.0],
[1637214480, 194.0],
[1637214540, 193.97],
[1637214540, 193.97],
[1637214600, 193.9],
[1637214600, 193.9],
[1637214660, 193.76],
[1637214660, 193.76],
[1637214720, 193.67],
[1637214720, 193.67],
[1637214780, 193.56],
[1637214780, 193.56],
[1637214840, 193.5],
[1637214840, 193.5],
[1637214900, 193.36],
[1637214900, 193.36],
[1637214960, 193.3],
[1637214960, 193.3],
[1637215020, 193.26],
[1637215020, 193.26],
[1637215080, 193.18],
[1637215080, 193.18],
[1637215140, 193.12],
[1637215140, 193.12],
[1637215200, 193.0],
[1637215200, 193.0],
[1637215260, 192.9],
[1637215260, 192.9],
[1637215320, 192.84],
[1637215320, 192.84],
[1637215380, 192.8],
[1637215380, 192.8],
[1637215440, 192.79],
[1637215440, 192.79],
[1637215500, 192.76],
[1637215500, 192.76],
[1637215560, 192.7],
[1637215560, 192.7],
[1637215620, 192.69],
[1637215620, 192.69],
[1637215680, 192.57],
[1637215680, 192.57],
[1637215740, 192.52],
[1637215740, 192.52],
[1637215800, 192.46],
[1637215800, 192.46],
[1637215860, 192.44],
[1637215860, 192.44],
[1637215920, 192.42],
[1637215920, 192.45],
[1637215980, 192.45],
[1637215980, 192.45],
[1637216040, 192.37],
[1637216040, 192.39],
[1637216100, 192.37],
[1637216100, 192.37],
[1637216160, 192.32],
[1637216160, 192.32],
[1637216220, 192.31],
[1637216220, 192.31],
[1637216280, 192.27],
[1637216280, 192.27],
[1637216340, 192.23],
[1637216340, 192.23],
[1637216400, 192.21],
[1637216400, 192.21],
[1637216460, 192.19],
[1637216460, 192.2],
[1637216520, 192.26],
[1637216520, 192.26],
[1637216580, 192.24],
[1637216580, 192.24],
[1637216640, 192.24],
[1637216640, 192.24],
[1637216700, 192.21],
[1637216700, 192.21],
[1637216760, 192.23],
[1637216760, 192.23],
[1637216820, 192.24],
[1637216820, 192.24],
[1637216880, 192.3],
[1637216880, 192.31],
[1637216940, 192.39],
[1637216940, 192.39],
[1637217000, 192.55],
[1637217000, 192.57],
[1637217060, 192.63],
[1637217060, 192.64],
[1637217120, 192.73],
[1637217120, 192.73],
[1637217180, 192.82],
[1637217180, 192.84],
[1637217240, 192.89],
[1637217240, 192.9],
[1637217300, 192.94],
[1637217300, 192.99],
[1637217360, 193.01],
[1637217360, 193.02],
[1637217420, 193.06],
[1637217420, 193.07],
[1637217480, 193.1],
[1637217480, 193.1],
[1637217540, 193.08],
[1637217540, 193.1],
[1637217600, 193.12],
[1637217600, 193.14],
[1637217660, 193.17],
[1637217660, 193.17],
[1637217720, 193.19],
[1637217720, 193.19],
[1637217780, 193.15],
[1637217780, 193.16],
[1637217840, 193.19],
[1637217840, 193.19],
[1637217900, 193.13],
[1637217900, 193.13],
[1637217960, 193.18],
[1637217960, 193.19],
[1637218020, 193.2],
[1637218020, 193.2],
[1637218080, 193.17],
[1637218080, 193.18],
[1637218140, 193.29],
[1637218140, 193.32],
[1637218200, 193.35],
[1637218200, 193.35],
[1637218260, 193.35],
[1637218260, 193.35],
[1637218320, 193.36],
[1637218320, 193.36],
[1637218380, 193.35],
[1637218380, 193.35],
[1637218440, 193.41],
[1637218440, 193.41],
[1637218500, 193.39],
[1637218500, 193.39],
[1637218560, 193.44],
[1637218560, 193.44],
[1637218620, 193.44],
[1637218620, 193.44],
[1637218680, 193.43],
[1637218680, 193.43],
[1637218740, 193.42],
[1637218740, 193.42],
[1637218800, 193.42],
[1637218800, 193.42],
[1637218860, 193.34],
[1637218860, 193.34],
[1637218920, 193.33],
[1637218920, 193.33],
[1637218980, 193.3],
[1637218980, 193.3],
[1637219040, 193.21],
[1637219040, 193.21],
[1637219100, 193.21],
[1637219100, 193.21],
[1637219160, 193.05],
[1637219160, 193.05],
[1637219220, 192.98],
[1637219220, 192.98],
[1637219280, 192.88],
[1637219280, 192.88],
[1637219340, 192.83],
[1637219340, 192.83],
[1637219400, 192.8],
[1637219400, 192.8],
[1637219460, 192.79],
[1637219460, 192.79],
[1637219520, 192.75],
[1637219520, 192.77],
[1637219580, 192.83],
[1637219580, 192.83],
[1637219640, 192.83],
[1637219640, 192.83],
[1637219700, 192.81],
[1637219700, 192.81],
[1637219760, 192.78],
[1637219760, 192.78],
[1637219820, 192.79],
[1637219820, 192.79],
[1637219880, 192.78],
[1637219880, 192.78],
[1637219940, 192.81],
[1637219940, 192.82],
[1637220000, 192.82],
[1637220000, 192.82],
[1637220060, 192.83],
[1637220060, 192.83],
[1637220120, 192.81],
[1637220120, 192.81],
[1637220180, 192.75],
[1637220180, 192.75],
[1637220240, 192.68],
[1637220240, 192.68],
[1637220300, 192.58],
[1637220300, 192.58],
[1637220360, 192.58],
[1637220360, 192.58],
[1637220420, 192.57],
[1637220420, 192.57],
[1637220480, 192.54],
[1637220480, 192.54],
[1637220540, 192.57],
[1637220540, 192.57],
[1637220600, 192.55],
[1637220600, 192.55],
[1637220660, 192.51],
[1637220660, 192.51],
[1637220720, 192.49],
[1637220720, 192.49],
[1637220780, 192.49],
[1637220780, 192.49],
[1637220840, 192.49],
[1637220840, 192.49],
[1637220900, 192.47],
[1637220900, 192.47],
[1637220960, 192.5],
[1637220960, 192.5],
[1637221020, 192.53],
[1637221020, 192.53],
[1637221080, 192.54],
[1637221080, 192.54],
[1637221140, 192.48],
[1637221140, 192.48],
[1637221200, 192.49],
[1637221200, 192.49],
[1637221260, 192.51],
[1637221260, 192.51],
[1637221320, 192.49],
[1637221320, 192.49],
[1637221380, 192.53],
[1637221380, 192.53],
[1637221440, 192.56],
[1637221440, 192.56],
[1637221500, 192.56],
[1637221500, 192.56],
[1637221560, 192.49],
[1637221560, 192.49],
[1637221620, 192.51],
[1637221620, 192.51],
[1637221680, 192.49],
[1637221680, 192.49],
[1637221740, 192.53],
[1637221740, 192.53],
[1637221800, 192.51],
[1637221800, 192.51],
[1637221860, 192.48],
[1637221860, 192.48],
[1637221920, 192.4],
[1637221920, 192.4],
[1637221980, 192.38],
[1637221980, 192.38],
[1637222040, 192.34],
[1637222040, 192.34],
[1637222100, 192.31],
[1637222100, 192.31],
[1637222160, 192.26],
[1637222160, 192.26],
[1637222220, 192.22],
[1637222220, 192.22],
[1637222280, 192.17],
[1637222280, 192.17],
[1637222340, 192.13],
[1637222340, 192.13],
[1637222400, 192.1],
[1637222400, 192.1],
[1637222460, 192.03],
[1637222460, 192.03],
[1637222520, 192.03],
[1637222520, 192.03],
[1637222580, 192.02],
[1637222580, 192.02],
[1637222640, 192.05],
[1637222640, 192.05],
[1637222700, 192.1],
[1637222700, 192.1],
[1637222760, 192.11],
[1637222760, 192.11],
[1637222820, 192.14],
[1637222820, 192.14],
[1637222880, 192.18],
[1637222880, 192.19],
[1637222940, 192.22],
[1637223000, 192.25],
[1637223000, 192.25],
[1637223060, 192.28],
[1637223060, 192.29],
[1637223120, 192.31],
[1637223120, 192.31],
[1637223180, 192.34],
[1637223180, 192.34],
[1637223240, 192.33],
[1637223240, 192.33],
[1637223300, 192.32],
[1637223300, 192.32],
[1637223360, 192.33],
[1637223360, 192.33],
[1637223420, 192.31],
[1637223420, 192.31],
[1637223480, 192.32],
[1637223480, 192.32],
[1637223540, 192.36],
[1637223540, 192.36],
[1637223600, 192.36],
[1637223600, 192.36],
[1637223660, 192.37],
[1637223660, 192.37],
[1637223720, 192.38],
[1637223720, 192.38],
[1637223780, 192.38],
[1637223780, 192.38],
[1637223840, 192.4],
[1637223840, 192.4],
[1637223900, 192.4],
[1637223900, 192.4],
[1637223960, 192.39],
[1637223960, 192.39],
[1637224020, 192.39],
[1637224020, 192.39],
[1637224080, 192.42],
[1637224080, 192.42],
[1637224140, 192.43],
[1637224140, 192.44],
[1637224200, 192.46],
[1637224200, 192.46],
[1637224260, 192.51],
[1637224260, 192.51],
[1637224320, 192.52],
[1637224320, 192.52],
[1637224380, 192.49],
[1637224380, 192.49],
[1637224440, 192.51],
[1637224440, 192.51],
[1637224500, 192.52],
[1637224500, 192.52],
[1637224560, 192.48],
[1637224560, 192.48],
[1637224620, 192.5],
[1637224620, 192.5],
[1637224680, 192.52],
[1637224680, 192.52],
[1637224740, 192.51],
[1637224740, 192.51],
[1637224800, 192.55],
[1637224800, 192.55],
[1637224860, 192.41],
[1637224860, 192.41],
[1637224920, 192.33],
[1637224920, 192.34],
[1637224980, 192.31],
[1637224980, 192.31],
[1637225040, 192.22],
[1637225040, 192.22],
[1637225100, 192.24],
[1637225100, 192.24],
[1637225160, 192.2],
[1637225160, 192.2],
[1637225220, 192.13],
[1637225220, 192.13],
[1637225280, 192.11],
[1637225280, 192.11],
[1637225340, 192.07],
[1637225340, 192.07],
[1637225400, 192.02],
[1637225400, 192.02],
[1637225460, 191.98],
[1637225460, 191.98],
[1637225520, 191.93],
[1637225520, 191.93],
[1637225580, 191.87],
[1637225580, 191.87],
[1637225640, 191.84],
[1637225640, 191.84],
[1637225700, 191.7],
[1637225700, 191.7],
[1637225760, 191.67],
[1637225760, 191.67],
[1637225820, 191.5],
[1637225820, 191.5],
[1637225880, 191.44],
[1637225880, 191.44],
[1637225940, 191.42],
[1637225940, 191.46],
[1637226000, 191.51],
[1637226000, 191.53],
[1637226060, 191.53],
[1637226060, 191.53],
[1637226120, 191.45],
[1637226120, 191.45],
[1637226180, 191.31],
[1637226180, 191.31],
[1637226240, 191.26],
[1637226240, 191.26],
[1637226300, 191.22],
[1637226300, 191.22],
[1637226360, 191.17],
[1637226360, 191.17],
[1637226420, 191.09],
[1637226420, 191.09],
[1637226480, 191.09],
[1637226480, 191.11],
[1637226540, 191.11],
[1637226540, 191.11],
[1637226600, 191.06],
[1637226600, 191.07],
[1637226660, 191.12],
[1637226660, 191.14],
[1637226720, 191.18],
[1637226720, 191.18],
[1637226780, 191.08],
[1637226780, 191.08],
[1637226840, 191.26],
[1637226840, 191.47],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36],
[1637226900, 191.36]
],
"sensitive-float-index-chart": [
[1637211900, 173.04],
[1637211900, 173.04],
[1637211900, 173.04],
[1637211900, 173.04],
[1637211900, 173.04],
[1637211900, 173.04],
[1637211900, 173.04],
[1637211900, 173.04],
[1637211900, 173.04],
[1637211900, 173.04],
[1637211900, 173.04],
[1637212500, 173.36],
[1637212500, 173.44],
[1637212560, 173.35],
[1637212560, 173.35],
[1637212620, 172.86],
[1637212620, 172.86],
[1637212680, 172.74],
[1637212680, 172.74],
[1637212740, 172.65],
[1637212740, 172.65],
[1637212800, 172.34],
[1637212800, 172.35],
[1637212860, 172.31],
[1637212860, 172.31],
[1637212920, 172.14],
[1637212920, 172.14],
[1637212980, 171.99],
[1637212980, 171.99],
[1637213040, 172.13],
[1637213040, 172.13],
[1637213100, 172.0],
[1637213100, 172.0],
[1637213160, 171.97],
[1637213160, 171.97],
[1637213220, 171.82],
[1637213220, 171.87],
[1637213280, 171.89],
[1637213280, 171.89],
[1637213340, 172.0],
[1637213340, 172.0],
[1637213400, 172.02],
[1637213400, 172.02],
[1637213460, 172.09],
[1637213460, 172.09],
[1637213520, 172.19],
[1637213520, 172.21],
[1637213580, 172.24],
[1637213580, 172.24],
[1637213640, 172.2],
[1637213640, 172.2],
[1637213700, 172.35],
[1637213700, 172.44],
[1637213760, 172.49],
[1637213760, 172.49],
[1637213820, 172.49],
[1637213820, 172.5],
[1637213880, 172.6],
[1637213880, 172.6],
[1637213940, 172.68],
[1637213940, 172.69],
[1637214000, 172.75],
[1637214000, 172.76],
[1637214060, 172.97],
[1637214060, 172.99],
[1637214120, 173.02],
[1637214120, 173.08],
[1637214180, 173.12],
[1637214180, 173.14],
[1637214240, 173.13],
[1637214240, 173.13],
[1637214300, 173.23],
[1637214300, 173.23],
[1637214360, 173.25],
[1637214360, 173.25],
[1637214420, 173.26],
[1637214420, 173.26],
[1637214480, 173.09],
[1637214480, 173.09],
[1637214540, 173.04],
[1637214540, 173.04],
[1637214600, 173.06],
[1637214600, 173.06],
[1637214660, 172.98],
[1637214660, 172.98],
[1637214720, 172.84],
[1637214720, 172.84],
[1637214780, 172.65],
[1637214780, 172.65],
[1637214840, 172.63],
[1637214840, 172.63],
[1637214900, 172.58],
[1637214900, 172.58],
[1637214960, 172.51],
[1637214960, 172.51],
[1637215020, 172.44],
[1637215020, 172.44],
[1637215080, 172.42],
[1637215080, 172.42],
[1637215140, 172.38],
[1637215140, 172.38],
[1637215200, 172.28],
[1637215200, 172.28],
[1637215260, 172.17],
[1637215260, 172.17],
[1637215320, 172.12],
[1637215320, 172.12],
[1637215380, 172.13],
[1637215380, 172.14],
[1637215440, 172.11],
[1637215440, 172.11],
[1637215500, 172.08],
[1637215500, 172.08],
[1637215560, 172.03],
[1637215560, 172.03],
[1637215620, 172.07],
[1637215620, 172.07],
[1637215680, 171.94],
[1637215680, 171.94],
[1637215740, 171.89],
[1637215740, 171.89],
[1637215800, 171.79],
[1637215800, 171.79],
[1637215860, 171.76],
[1637215860, 171.76],
[1637215920, 171.76],
[1637215920, 171.76],
[1637215980, 171.74],
[1637215980, 171.74],
[1637216040, 171.67],
[1637216040, 171.67],
[1637216100, 171.7],
[1637216100, 171.7],
[1637216160, 171.65],
[1637216160, 171.65],
[1637216220, 171.58],
[1637216220, 171.58],
[1637216280, 171.57],
[1637216280, 171.57],
[1637216340, 171.53],
[1637216340, 171.53],
[1637216400, 171.52],
[1637216400, 171.52],
[1637216460, 171.47],
[1637216460, 171.49],
[1637216520, 171.52],
[1637216520, 171.52],
[1637216580, 171.53],
[1637216580, 171.53],
[1637216640, 171.52],
[1637216640, 171.52],
[1637216700, 171.53],
[1637216700, 171.53],
[1637216760, 171.58],
[1637216760, 171.58],
[1637216820, 171.6],
[1637216820, 171.6],
[1637216880, 171.54],
[1637216880, 171.54],
[1637216940, 171.64],
[1637216940, 171.65],
[1637217000, 171.88],
[1637217000, 171.89],
[1637217060, 171.95],
[1637217060, 171.95],
[1637217120, 171.97],
[1637217120, 171.97],
[1637217180, 172.11],
[1637217180, 172.11],
[1637217240, 172.15],
[1637217240, 172.17],
[1637217300, 172.23],
[1637217300, 172.28],
[1637217360, 172.32],
[1637217360, 172.32],
[1637217420, 172.39],
[1637217420, 172.39],
[1637217480, 172.48],
[1637217480, 172.48],
[1637217540, 172.44],
[1637217540, 172.44],
[1637217600, 172.4],
[1637217600, 172.4],
[1637217660, 172.44],
[1637217660, 172.44],
[1637217720, 172.44],
[1637217720, 172.44],
[1637217780, 172.36],
[1637217780, 172.36],
[1637217840, 172.41],
[1637217840, 172.41],
[1637217900, 172.39],
[1637217900, 172.39],
[1637217960, 172.43],
[1637217960, 172.47],
[1637218020, 172.54],
[1637218020, 172.54],
[1637218080, 172.57],
[1637218080, 172.57],
[1637218140, 172.57],
[1637218140, 172.57],
[1637218200, 172.57],
[1637218200, 172.57],
[1637218260, 172.57],
[1637218260, 172.58],
[1637218320, 172.53],
[1637218320, 172.53],
[1637218380, 172.44],
[1637218380, 172.44],
[1637218440, 172.55],
[1637218440, 172.55],
[1637218500, 172.54],
[1637218500, 172.54],
[1637218560, 172.57],
[1637218560, 172.57],
[1637218620, 172.59],
[1637218620, 172.59],
[1637218680, 172.62],
[1637218680, 172.62],
[1637218740, 172.62],
[1637218740, 172.62],
[1637218800, 172.56],
[1637218800, 172.56],
[1637218860, 172.5],
[1637218860, 172.5],
[1637218920, 172.5],
[1637218920, 172.5],
[1637218980, 172.49],
[1637218980, 172.49],
[1637219040, 172.4],
[1637219040, 172.4],
[1637219100, 172.36],
[1637219100, 172.36],
[1637219160, 172.18],
[1637219160, 172.18],
[1637219220, 172.12],
[1637219220, 172.12],
[1637219280, 172.04],
[1637219280, 172.04],
[1637219340, 172.02],
[1637219340, 172.02],
[1637219400, 172.0],
[1637219400, 172.0],
[1637219460, 172.03],
[1637219460, 172.03],
[1637219520, 172.06],
[1637219520, 172.06],
[1637219580, 172.2],
[1637219580, 172.2],
[1637219640, 172.16],
[1637219640, 172.16],
[1637219700, 172.1],
[1637219700, 172.1],
[1637219760, 172.07],
[1637219760, 172.07],
[1637219820, 172.09],
[1637219820, 172.09],
[1637219880, 172.09],
[1637219880, 172.09],
[1637219940, 172.1],
[1637219940, 172.1],
[1637220000, 172.13],
[1637220000, 172.13],
[1637220060, 172.14],
[1637220060, 172.14],
[1637220120, 172.07],
[1637220120, 172.07],
[1637220180, 171.97],
[1637220180, 171.97],
[1637220240, 171.85],
[1637220240, 171.85],
[1637220300, 171.66],
[1637220300, 171.66],
[1637220360, 171.65],
[1637220360, 171.65],
[1637220420, 171.66],
[1637220420, 171.66],
[1637220480, 171.64],
[1637220480, 171.64],
[1637220540, 171.73],
[1637220540, 171.73],
[1637220600, 171.74],
[1637220600, 171.74],
[1637220660, 171.67],
[1637220660, 171.67],
[1637220720, 171.71],
[1637220720, 171.72],
[1637220780, 171.72],
[1637220780, 171.74],
[1637220840, 171.74],
[1637220840, 171.74],
[1637220900, 171.73],
[1637220900, 171.73],
[1637220960, 171.75],
[1637220960, 171.75],
[1637221020, 171.76],
[1637221020, 171.76],
[1637221080, 171.75],
[1637221080, 171.75],
[1637221140, 171.68],
[1637221140, 171.68],
[1637221200, 171.66],
[1637221200, 171.67],
[1637221260, 171.71],
[1637221260, 171.71],
[1637221320, 171.65],
[1637221320, 171.65],
[1637221380, 171.65],
[1637221380, 171.68],
[1637221440, 171.71],
[1637221440, 171.71],
[1637221500, 171.73],
[1637221500, 171.73],
[1637221560, 171.71],
[1637221560, 171.71],
[1637221620, 171.73],
[1637221620, 171.73],
[1637221680, 171.71],
[1637221680, 171.71],
[1637221740, 171.75],
[1637221740, 171.75],
[1637221800, 171.78],
[1637221800, 171.78],
[1637221860, 171.7],
[1637221860, 171.7],
[1637221920, 171.66],
[1637221920, 171.66],
[1637221980, 171.58],
[1637221980, 171.58],
[1637222040, 171.48],
[1637222040, 171.48],
[1637222100, 171.43],
[1637222100, 171.43],
[1637222160, 171.4],
[1637222160, 171.4],
[1637222220, 171.35],
[1637222220, 171.35],
[1637222280, 171.24],
[1637222280, 171.24],
[1637222340, 171.18],
[1637222340, 171.18],
[1637222400, 171.14],
[1637222400, 171.14],
[1637222460, 171.09],
[1637222460, 171.09],
[1637222520, 171.06],
[1637222520, 171.06],
[1637222580, 171.08],
[1637222580, 171.08],
[1637222640, 171.14],
[1637222640, 171.14],
[1637222700, 171.19],
[1637222700, 171.2],
[1637222760, 171.28],
[1637222760, 171.28],
[1637222820, 171.34],
[1637222820, 171.34],
[1637222880, 171.36],
[1637222880, 171.36],
[1637222940, 171.39],
[1637223000, 171.39],
[1637223000, 171.39],
[1637223060, 171.45],
[1637223060, 171.45],
[1637223120, 171.49],
[1637223120, 171.49],
[1637223180, 171.51],
[1637223180, 171.51],
[1637223240, 171.52],
[1637223240, 171.52],
[1637223300, 171.57],
[1637223300, 171.57],
[1637223360, 171.6],
[1637223360, 171.6],
[1637223420, 171.54],
[1637223420, 171.54],
[1637223480, 171.61],
[1637223480, 171.61],
[1637223540, 171.62],
[1637223540, 171.62],
[1637223600, 171.62],
[1637223600, 171.62],
[1637223660, 171.59],
[1637223660, 171.59],
[1637223720, 171.62],
[1637223720, 171.62],
[1637223780, 171.64],
[1637223780, 171.64],
[1637223840, 171.64],
[1637223840, 171.65],
[1637223900, 171.66],
[1637223900, 171.66],
[1637223960, 171.65],
[1637223960, 171.65],
[1637224020, 171.64],
[1637224020, 171.64],
[1637224080, 171.64],
[1637224080, 171.64],
[1637224140, 171.68],
[1637224140, 171.7],
[1637224200, 171.71],
[1637224200, 171.71],
[1637224260, 171.75],
[1637224260, 171.75],
[1637224320, 171.79],
[1637224320, 171.79],
[1637224380, 171.81],
[1637224380, 171.84],
[1637224440, 171.86],
[1637224440, 171.87],
[1637224500, 171.83],
[1637224500, 171.83],
[1637224560, 171.85],
[1637224560, 171.85],
[1637224620, 171.93],
[1637224620, 171.93],
[1637224680, 171.92],
[1637224680, 171.92],
[1637224740, 171.89],
[1637224740, 171.89],
[1637224800, 171.95],
[1637224800, 171.95],
[1637224860, 171.85],
[1637224860, 171.85],
[1637224920, 171.74],
[1637224920, 171.74],
[1637224980, 171.72],
[1637224980, 171.72],
[1637225040, 171.65],
[1637225040, 171.65],
[1637225100, 171.64],
[1637225100, 171.66],
[1637225160, 171.64],
[1637225160, 171.64],
[1637225220, 171.61],
[1637225220, 171.61],
[1637225280, 171.62],
[1637225280, 171.62],
[1637225340, 171.54],
[1637225340, 171.54],
[1637225400, 171.54],
[1637225400, 171.54],
[1637225460, 171.55],
[1637225460, 171.55],
[1637225520, 171.5],
[1637225520, 171.5],
[1637225580, 171.41],
[1637225580, 171.41],
[1637225640, 171.39],
[1637225640, 171.39],
[1637225700, 171.2],
[1637225700, 171.2],
[1637225760, 171.16],
[1637225760, 171.16],
[1637225820, 170.94],
[1637225820, 170.94],
[1637225880, 170.9],
[1637225880, 170.9],
[1637225940, 170.9],
[1637225940, 170.9],
[1637226000, 170.98],
[1637226000, 171.01],
[1637226060, 171.04],
[1637226060, 171.04],
[1637226120, 171.0],
[1637226120, 171.0],
[1637226180, 170.88],
[1637226180, 170.88],
[1637226240, 170.84],
[1637226240, 170.84],
[1637226300, 170.7],
[1637226300, 170.7],
[1637226360, 170.64],
[1637226360, 170.64],
[1637226420, 170.62],
[1637226420, 170.62],
[1637226480, 170.59],
[1637226480, 170.61],
[1637226540, 170.61],
[1637226540, 170.61],
[1637226600, 170.52],
[1637226600, 170.54],
[1637226660, 170.57],
[1637226660, 170.65],
[1637226720, 170.69],
[1637226720, 170.69],
[1637226780, 170.54],
[1637226780, 170.54],
[1637226840, 170.93],
[1637226840, 171.02],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08],
[1637226900, 171.08]
],
"top-gainers": [
{
"symbol": "MLBS",
"ltp": 1495.3,
"pointChange": 135.9,
"percentageChange": 10.0,
"securityName": "Manushi Laghubitta Bittiya Sanstha Limited",
"securityId": 8018
},
{
"symbol": "TPC",
"ltp": 643.1,
"pointChange": 58.4,
"percentageChange": 9.99,
"securityName": "Terhathum Power Company Limited",
"securityId": 8022
},
{
"symbol": "NABBC",
"ltp": 866.0,
"pointChange": 53.0,
"percentageChange": 6.52,
"securityName": "Narayani Development Bank Limited",
"securityId": 172
},
{
"symbol": "FMDBL",
"ltp": 1014.0,
"pointChange": 61.8,
"percentageChange": 6.49,
"securityName": "First Micro Finance Development Bank Ltd.",
"securityId": 490
},
{
"symbol": "MFIL",
"ltp": 1180.0,
"pointChange": 40.0,
"percentageChange": 3.51,
"securityName": "Manjushree Finance Ltd.",
"securityId": 516
},
{
"symbol": "GMFIL",
"ltp": 563.9,
"pointChange": 18.9,
"percentageChange": 3.47,
"securityName": "Guheshowori Merchant Bank & Finance Co. Ltd.",
"securityId": 263
}
],
"top-losers": [
{
"symbol": "MKJC",
"ltp": 548.0,
"pointChange": -29.0,
"percentageChange": -5.03,
"securityName": "Mailung Khola Jal Vidhyut Company Limited",
"securityId": 8005
},
{
"symbol": "SSHL",
"ltp": 365.2,
"pointChange": -17.3,
"percentageChange": -4.52,
"securityName": "Shiva Shree Hydropower Ltd",
"securityId": 2907
},
{
"symbol": "MEN",
"ltp": 1170.0,
"pointChange": -55.0,
"percentageChange": -4.49,
"securityName": "Mountain Energy Nepal Limited",
"securityId": 2913
},
{
"symbol": "HPPL",
"ltp": 491.0,
"pointChange": -23.0,
"percentageChange": -4.47,
"securityName": "Himalayan Power Partner Ltd.",
"securityId": 2767
},
{
"symbol": "HURJA",
"ltp": 470.0,
"pointChange": -21.9,
"percentageChange": -4.45,
"securityName": "Himalaya Urja Bikas Company Limited",
"securityId": 2824
},
{
"symbol": "GFCL",
"ltp": 810.0,
"pointChange": -34.9,
"percentageChange": -4.13,
"securityName": "Goodwill Finance Co. Ltd.",
"securityId": 232
}
],
"top-turnover": [
{
"symbol": "NTC",
"turnover": 604455412.9,
"closingPrice": 1430.0,
"securityName": "Nepal Doorsanchar Comapany Limited",
"securityId": 307
},
{
"symbol": "MLBL",
"turnover": 572850358.0,
"closingPrice": 740.0,
"securityName": "Mahalaxmi Bikas Bank Ltd.",
"securityId": 401
},
{
"symbol": "UPPER",
"turnover": 395033175.5,
"closingPrice": 679.0,
"securityName": "Upper Tamakoshi Hydropower Ltd",
"securityId": 2792
},
{
"symbol": "NHPC",
"turnover": 192634917.2,
"closingPrice": 444.0,
"securityName": "National Hydro Power Company Limited",
"securityId": 152
},
{
"symbol": "CBBL",
"turnover": 172925777.1,
"closingPrice": 1761.0,
"securityName": "Chhimek Laghubitta Bikas Bank Limited",
"securityId": 164
},
{
"symbol": "MFIL",
"turnover": 146349489.1,
"closingPrice": 1180.0,
"securityName": "Manjushree Finance Ltd.",
"securityId": 516
}
],
"top-volume": [
{
"symbol": "MLBL",
"shareTraded": 753041,
"closingPrice": 740.0,
"securityName": "Mahalaxmi Bikas Bank Ltd.",
"securityId": 401
},
{
"symbol": "UPPER",
"shareTraded": 567392,
"closingPrice": 679.0,
"securityName": "Upper Tamakoshi Hydropower Ltd",
"securityId": 2792
},
{
"symbol": "NTC",
"shareTraded": 429788,
"closingPrice": 1430.0,
"securityName": "Nepal Doorsanchar Comapany Limited",
"securityId": 307
},
{
"symbol": "NHPC",
"shareTraded": 421159,
"closingPrice": 444.0,
"securityName": "National Hydro Power Company Limited",
"securityId": 152
},
{
"symbol": "NBB",
"shareTraded": 298399,
"closingPrice": 383.0,
"securityName": "Nepal Bangladesh Bank Limited",
"securityId": 136
},
{
"symbol": "HIDCL",
"shareTraded": 297282,
"closingPrice": 319.0,
"securityName": "Hydorelectricity Investment and Development Company Ltd",
"securityId": 2742
}
],
"top-transaction": [
{
"securityId": 2792,
"totalTrades": 3805,
"lastTradedPrice": 679.0,
"securityName": "Upper Tamakoshi Hydropower Ltd",
"symbol": "UPPER"
},
{
"securityId": 8021,
"totalTrades": 3125,
"lastTradedPrice": 726.0,
"securityName": "Sahas Urja Limited",
"symbol": "SAHAS"
},
{
"securityId": 307,
"totalTrades": 2543,
"lastTradedPrice": 1430.0,
"securityName": "Nepal Doorsanchar Comapany Limited",
"symbol": "NTC"
},
{
"securityId": 8022,
"totalTrades": 2311,
"lastTradedPrice": 643.1,
"securityName": "Terhathum Power Company Limited",
"symbol": "TPC"
},
{
"securityId": 2742,
"totalTrades": 2074,
"lastTradedPrice": 319.0,
"securityName": "Hydorelectricity Investment and Development Company Ltd",
"symbol": "HIDCL"
},
{
"securityId": 152,
"totalTrades": 1905,
"lastTradedPrice": 444.0,
"securityName": "National Hydro Power Company Limited",
"symbol": "NHPC"
}
],
"nots": [
{
"id": 61,
"index": "Trading Index",
"change": -69.54,
"perChange": -2.17,
"currentValue": 3132.94
},
{
"id": 67,
"index": "Investment Index",
"change": -1.5,
"perChange": -1.69,
"currentValue": 87.58
},
{
"id": 53,
"index": "Others Index",
"change": 26.42,
"perChange": 1.26,
"currentValue": 2123.08
},
{
"id": 65,
"index": "Life Insurance",
"change": -228.07,
"perChange": -1.49,
"currentValue": 15117.09
},
{
"id": 66,
"index": "Mutual Fund",
"change": -0.06,
"perChange": -0.36,
"currentValue": 15.53
},
{
"id": 64,
"index": "Microfinance Index",
"change": -8.27,
"perChange": -0.15,
"currentValue": 5406.44
},
{
"id": 55,
"index": "Development Bank Index",
"change": -111.61,
"perChange": -2.02,
"currentValue": 5422.91
},
{
"id": 56,
"index": "Manufacturing And Processing",
"change": -76.28,
"perChange": -1.17,
"currentValue": 6453.77
},
{
"id": 51,
"index": "Banking SubIndex",
"change": -22.06,
"perChange": -1.19,
"currentValue": 1828.73
},
{
"id": 60,
"index": "Finance Index",
"change": -27.57,
"perChange": -1.03,
"currentValue": 2655.03
},
{
"id": 52,
"index": "Hotels And Tourism Index",
"change": -39.16,
"perChange": -1.15,
"currentValue": 3369.62
},
{
"id": 54,
"index": "HydroPower Index",
"change": -90.96,
"perChange": -2.77,
"currentValue": 3193.11
},
{
"id": 59,
"index": "Non Life Insurance",
"change": -204.35,
"perChange": -1.62,
"currentValue": 12415.22
}
]
}
Sign up for free to join this conversation on GitHub. Already have an account? Sign in to comment