3-nepse-to-today.sandandtv.workers.dev Open in urlscan Pro
2606:4700:3037::6815:ba9  Public Scan

Form analysis
0 forms found in the DOM

Text Content

{"status":{"fetchNepalStock":"Success","postData":"Success","error":""},"data":[{"S.N":"1","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"132","SYMBOL":"NIMB","SECURITY_NAME":"Nepal Investment Mega Bank Limited","OPEN_PRICE":"249.7000","HIGH_PRICE":"252.0000","LOW_PRICE":"239.0000","CLOSE_PRICE":"249.0000","TOTAL_TRADED_QUANTITY":"591867","TOTAL_TRADED_VALUE":"145146261.7000","PREVIOUS_DAY_CLOSE_PRICE":"244.9000","FIFTY_TWO_WEEKS_HIGH":"264.9000","FIFTY_TWO_WEEKS_LOW":"147.4000","LAST_UPDATED_TIME":"2024-08-14T14:59:56.074035","LAST_UPDATED_PRICE":"249.0000","TOTAL_TRADES":"1824","AVERAGE_TRADED_PRICE":"245.23","MARKET_CAPITALIZATION":"84980.20"},{"S.N":"2","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"133","SYMBOL":"SCB","SECURITY_NAME":"Standard Chartered Bank Limited","OPEN_PRICE":"709.0000","HIGH_PRICE":"709.0000","LOW_PRICE":"698.0000","CLOSE_PRICE":"703.8000","TOTAL_TRADED_QUANTITY":"63442","TOTAL_TRADED_VALUE":"44537719.5000","PREVIOUS_DAY_CLOSE_PRICE":"700.3000","FIFTY_TWO_WEEKS_HIGH":"732.3000","FIFTY_TWO_WEEKS_LOW":"497.4000","LAST_UPDATED_TIME":"2024-08-14T14:59:40.909776","LAST_UPDATED_PRICE":"703.8000","TOTAL_TRADES":"476","AVERAGE_TRADED_PRICE":"702.02","MARKET_CAPITALIZATION":"66364.50"},{"S.N":"3","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"134","SYMBOL":"HBL","SECURITY_NAME":"Himalayan Bank Limited","OPEN_PRICE":"266.0000","HIGH_PRICE":"267.0000","LOW_PRICE":"258.0000","CLOSE_PRICE":"266.9000","TOTAL_TRADED_QUANTITY":"158425","TOTAL_TRADED_VALUE":"41560691.4000","PREVIOUS_DAY_CLOSE_PRICE":"266.0000","FIFTY_TWO_WEEKS_HIGH":"299.0000","FIFTY_TWO_WEEKS_LOW":"167.1000","LAST_UPDATED_TIME":"2024-08-14T14:59:59.584367","LAST_UPDATED_PRICE":"266.9000","TOTAL_TRADES":"705","AVERAGE_TRADED_PRICE":"262.33","MARKET_CAPITALIZATION":"57801.51"},{"S.N":"4","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"137","SYMBOL":"EBL","SECURITY_NAME":"Everest Bank Limited","OPEN_PRICE":"717.0000","HIGH_PRICE":"717.0000","LOW_PRICE":"700.0000","CLOSE_PRICE":"703.0000","TOTAL_TRADED_QUANTITY":"152919","TOTAL_TRADED_VALUE":"107467289.5000","PREVIOUS_DAY_CLOSE_PRICE":"703.0000","FIFTY_TWO_WEEKS_HIGH":"717.0000","FIFTY_TWO_WEEKS_LOW":"448.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:45.574271","LAST_UPDATED_PRICE":"703.0000","TOTAL_TRADES":"597","AVERAGE_TRADED_PRICE":"702.77","MARKET_CAPITALIZATION":"82728.37"},{"S.N":"5","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"141","SYMBOL":"LSL","SECURITY_NAME":"Laxmi Sunrise Bank Limited","OPEN_PRICE":"250.0000","HIGH_PRICE":"258.4000","LOW_PRICE":"245.1000","CLOSE_PRICE":"258.4000","TOTAL_TRADED_QUANTITY":"373084","TOTAL_TRADED_VALUE":"93865117.9000","PREVIOUS_DAY_CLOSE_PRICE":"250.5000","FIFTY_TWO_WEEKS_HIGH":"258.4000","FIFTY_TWO_WEEKS_LOW":"143.6000","LAST_UPDATED_TIME":"2024-08-14T14:59:57.875447","LAST_UPDATED_PRICE":"258.4000","TOTAL_TRADES":"1007","AVERAGE_TRADED_PRICE":"251.59","MARKET_CAPITALIZATION":"59915.61"},{"S.N":"6","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"147","SYMBOL":"SHL","SECURITY_NAME":"Soaltee Hotel Limited","OPEN_PRICE":"617.1000","HIGH_PRICE":"628.2000","LOW_PRICE":"583.1000","CLOSE_PRICE":"624.1000","TOTAL_TRADED_QUANTITY":"490503","TOTAL_TRADED_VALUE":"298970182.6000","PREVIOUS_DAY_CLOSE_PRICE":"605.0000","FIFTY_TWO_WEEKS_HIGH":"636.0000","FIFTY_TWO_WEEKS_LOW":"382.2000","LAST_UPDATED_TIME":"2024-08-14T14:59:56.790266","LAST_UPDATED_PRICE":"624.1000","TOTAL_TRADES":"1247","AVERAGE_TRADED_PRICE":"609.51","MARKET_CAPITALIZATION":"57976.00"},{"S.N":"7","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"148","SYMBOL":"TRH","SECURITY_NAME":"Taragaon Regency Hotel Limited","OPEN_PRICE":"1170.9000","HIGH_PRICE":"1240.0000","LOW_PRICE":"1147.0000","CLOSE_PRICE":"1237.0000","TOTAL_TRADED_QUANTITY":"73072","TOTAL_TRADED_VALUE":"87490191.5000","PREVIOUS_DAY_CLOSE_PRICE":"1148.0000","FIFTY_TWO_WEEKS_HIGH":"1297.0000","FIFTY_TWO_WEEKS_LOW":"640.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:43.329015","LAST_UPDATED_PRICE":"1237.0000","TOTAL_TRADES":"452","AVERAGE_TRADED_PRICE":"1197.31","MARKET_CAPITALIZATION":"24271.43"},{"S.N":"8","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"149","SYMBOL":"OHL","SECURITY_NAME":"Oriental Hotels Limited","OPEN_PRICE":"1049.1000","HIGH_PRICE":"1110.0000","LOW_PRICE":"1032.0000","CLOSE_PRICE":"1088.0000","TOTAL_TRADED_QUANTITY":"45306","TOTAL_TRADED_VALUE":"48503100.3000","PREVIOUS_DAY_CLOSE_PRICE":"1046.0000","FIFTY_TWO_WEEKS_HIGH":"1205.0000","FIFTY_TWO_WEEKS_LOW":"639.5000","LAST_UPDATED_TIME":"2024-08-14T14:59:47.629756","LAST_UPDATED_PRICE":"1088.0000","TOTAL_TRADES":"276","AVERAGE_TRADED_PRICE":"1070.56","MARKET_CAPITALIZATION":"12273.62"},{"S.N":"9","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"152","SYMBOL":"NHPC","SECURITY_NAME":"National Hydro Power Company Limited","OPEN_PRICE":"253.9000","HIGH_PRICE":"278.9000","LOW_PRICE":"245.0000","CLOSE_PRICE":"271.8000","TOTAL_TRADED_QUANTITY":"925595","TOTAL_TRADED_VALUE":"241751884.5000","PREVIOUS_DAY_CLOSE_PRICE":"259.0000","FIFTY_TWO_WEEKS_HIGH":"278.9000","FIFTY_TWO_WEEKS_LOW":"126.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:58.928599","LAST_UPDATED_PRICE":"271.8000","TOTAL_TRADES":"2950","AVERAGE_TRADED_PRICE":"261.18","MARKET_CAPITALIZATION":"6703.78"},{"S.N":"10","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"154","SYMBOL":"CHCL","SECURITY_NAME":"Chilime Hydropower Company Limited","OPEN_PRICE":"663.3000","HIGH_PRICE":"687.0000","LOW_PRICE":"654.1000","CLOSE_PRICE":"673.0000","TOTAL_TRADED_QUANTITY":"216691","TOTAL_TRADED_VALUE":"144864062.0000","PREVIOUS_DAY_CLOSE_PRICE":"662.0000","FIFTY_TWO_WEEKS_HIGH":"697.0000","FIFTY_TWO_WEEKS_LOW":"426.3000","LAST_UPDATED_TIME":"2024-08-14T14:59:55.192892","LAST_UPDATED_PRICE":"673.0000","TOTAL_TRADES":"971","AVERAGE_TRADED_PRICE":"668.52","MARKET_CAPITALIZATION":"53732.30"},{"S.N":"11","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"156","SYMBOL":"BBC","SECURITY_NAME":"Bishal Bazar Company Limited","OPEN_PRICE":"4952.0000","HIGH_PRICE":"5052.0000","LOW_PRICE":"4805.0000","CLOSE_PRICE":"4825.0000","TOTAL_TRADED_QUANTITY":"1245","TOTAL_TRADED_VALUE":"6130341.0000","PREVIOUS_DAY_CLOSE_PRICE":"4856.1000","FIFTY_TWO_WEEKS_HIGH":"5314.0000","FIFTY_TWO_WEEKS_LOW":"3405.5000","LAST_UPDATED_TIME":"2024-08-14T14:59:38.236360","LAST_UPDATED_PRICE":"4825.0000","TOTAL_TRADES":"57","AVERAGE_TRADED_PRICE":"4923.96","MARKET_CAPITALIZATION":"2371.01"},{"S.N":"12","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"164","SYMBOL":"CBBL","SECURITY_NAME":"Chhimek Laghubitta Bittiya Sanstha Limited","OPEN_PRICE":"1065.0000","HIGH_PRICE":"1082.0000","LOW_PRICE":"1041.0000","CLOSE_PRICE":"1073.0000","TOTAL_TRADED_QUANTITY":"114927","TOTAL_TRADED_VALUE":"122168300.6000","PREVIOUS_DAY_CLOSE_PRICE":"1061.0000","FIFTY_TWO_WEEKS_HIGH":"1150.0000","FIFTY_TWO_WEEKS_LOW":"800.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:52.175598","LAST_UPDATED_PRICE":"1073.0000","TOTAL_TRADES":"829","AVERAGE_TRADED_PRICE":"1063.00","MARKET_CAPITALIZATION":"31945.06"},{"S.N":"13","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"171","SYMBOL":"SANIMA","SECURITY_NAME":"Sanima Bank Limited","OPEN_PRICE":"347.0000","HIGH_PRICE":"353.9000","LOW_PRICE":"343.0000","CLOSE_PRICE":"347.1000","TOTAL_TRADED_QUANTITY":"234526","TOTAL_TRADED_VALUE":"81409434.2000","PREVIOUS_DAY_CLOSE_PRICE":"349.0000","FIFTY_TWO_WEEKS_HIGH":"371.0000","FIFTY_TWO_WEEKS_LOW":"225.5000","LAST_UPDATED_TIME":"2024-08-14T14:59:57.662572","LAST_UPDATED_PRICE":"347.1000","TOTAL_TRADES":"826","AVERAGE_TRADED_PRICE":"347.12","MARKET_CAPITALIZATION":"47141.48"},{"S.N":"14","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"172","SYMBOL":"NABBC","SECURITY_NAME":"Narayani Development Bank Limited","OPEN_PRICE":"595.0000","HIGH_PRICE":"601.7000","LOW_PRICE":"587.0000","CLOSE_PRICE":"600.0000","TOTAL_TRADED_QUANTITY":"20103","TOTAL_TRADED_VALUE":"11957178.8000","PREVIOUS_DAY_CLOSE_PRICE":"586.2000","FIFTY_TWO_WEEKS_HIGH":"670.0000","FIFTY_TWO_WEEKS_LOW":"342.1000","LAST_UPDATED_TIME":"2024-08-14T14:59:59.626205","LAST_UPDATED_PRICE":"600.0000","TOTAL_TRADES":"172","AVERAGE_TRADED_PRICE":"594.79","MARKET_CAPITALIZATION":"1574.81"},{"S.N":"15","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"177","SYMBOL":"RBCL","SECURITY_NAME":"Rastriya Beema Company Limited","OPEN_PRICE":"17300.0000","HIGH_PRICE":"17350.0000","LOW_PRICE":"16900.0000","CLOSE_PRICE":"16900.0000","TOTAL_TRADED_QUANTITY":"1906","TOTAL_TRADED_VALUE":"32418672.0000","PREVIOUS_DAY_CLOSE_PRICE":"17000.0000","FIFTY_TWO_WEEKS_HIGH":"19100.0000","FIFTY_TWO_WEEKS_LOW":"12800.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:57.181004","LAST_UPDATED_PRICE":"16900.0000","TOTAL_TRADES":"98","AVERAGE_TRADED_PRICE":"17008.74","MARKET_CAPITALIZATION":"45061.57"},{"S.N":"16","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"182","SYMBOL":"SPIL","SECURITY_NAME":"Siddhartha Premier Insurance Limited","OPEN_PRICE":"1045.0000","HIGH_PRICE":"1051.0000","LOW_PRICE":"1005.2000","CLOSE_PRICE":"1020.0000","TOTAL_TRADED_QUANTITY":"129678","TOTAL_TRADED_VALUE":"132076215.7000","PREVIOUS_DAY_CLOSE_PRICE":"1031.0000","FIFTY_TWO_WEEKS_HIGH":"1076.0000","FIFTY_TWO_WEEKS_LOW":"671.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:55.729663","LAST_UPDATED_PRICE":"1020.0000","TOTAL_TRADES":"496","AVERAGE_TRADED_PRICE":"1018.49","MARKET_CAPITALIZATION":"28626.81"},{"S.N":"17","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"183","SYMBOL":"NIL","SECURITY_NAME":"Neco Insurance Limited","OPEN_PRICE":"998.0000","HIGH_PRICE":"1025.0000","LOW_PRICE":"990.0000","CLOSE_PRICE":"1019.0000","TOTAL_TRADED_QUANTITY":"70172","TOTAL_TRADED_VALUE":"70628712.3000","PREVIOUS_DAY_CLOSE_PRICE":"999.9000","FIFTY_TWO_WEEKS_HIGH":"1025.0000","FIFTY_TWO_WEEKS_LOW":"750.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:51.652342","LAST_UPDATED_PRICE":"1019.0000","TOTAL_TRADES":"470","AVERAGE_TRADED_PRICE":"1006.50","MARKET_CAPITALIZATION":"20505.96"},{"S.N":"18","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"184","SYMBOL":"PRIN","SECURITY_NAME":"Prabhu Insurance Ltd.","OPEN_PRICE":"1063.0000","HIGH_PRICE":"1103.0000","LOW_PRICE":"1041.1000","CLOSE_PRICE":"1057.0000","TOTAL_TRADED_QUANTITY":"55133","TOTAL_TRADED_VALUE":"58268546.2000","PREVIOUS_DAY_CLOSE_PRICE":"1043.0000","FIFTY_TWO_WEEKS_HIGH":"1103.0000","FIFTY_TWO_WEEKS_LOW":"618.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:16.248610","LAST_UPDATED_PRICE":"1057.0000","TOTAL_TRADES":"409","AVERAGE_TRADED_PRICE":"1056.87","MARKET_CAPITALIZATION":"15236.53"},{"S.N":"19","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"186","SYMBOL":"IGI","SECURITY_NAME":"IGI Prudential insurance Limited","OPEN_PRICE":"718.0000","HIGH_PRICE":"719.9000","LOW_PRICE":"700.7000","CLOSE_PRICE":"712.0000","TOTAL_TRADED_QUANTITY":"152088","TOTAL_TRADED_VALUE":"107882737.1000","PREVIOUS_DAY_CLOSE_PRICE":"718.0000","FIFTY_TWO_WEEKS_HIGH":"760.0000","FIFTY_TWO_WEEKS_LOW":"433.2000","LAST_UPDATED_TIME":"2024-08-14T14:59:46.032984","LAST_UPDATED_PRICE":"712.0000","TOTAL_TRADES":"867","AVERAGE_TRADED_PRICE":"709.34","MARKET_CAPITALIZATION":"21568.86"},{"S.N":"20","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"232","SYMBOL":"GFCL","SECURITY_NAME":"Goodwill Finance Limited","OPEN_PRICE":"1092.2000","HIGH_PRICE":"1177.8000","LOW_PRICE":"1092.0000","CLOSE_PRICE":"1177.8000","TOTAL_TRADED_QUANTITY":"160901","TOTAL_TRADED_VALUE":"188484130.8000","PREVIOUS_DAY_CLOSE_PRICE":"1070.8000","FIFTY_TWO_WEEKS_HIGH":"1177.8000","FIFTY_TWO_WEEKS_LOW":"375.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:06.750225","LAST_UPDATED_PRICE":"1177.8000","TOTAL_TRADES":"1369","AVERAGE_TRADED_PRICE":"1171.42","MARKET_CAPITALIZATION":"11143.34"},{"S.N":"21","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"238","SYMBOL":"NMB","SECURITY_NAME":"NMB Bank Limited","OPEN_PRICE":"257.2000","HIGH_PRICE":"258.0000","LOW_PRICE":"251.0000","CLOSE_PRICE":"257.0000","TOTAL_TRADED_QUANTITY":"171856","TOTAL_TRADED_VALUE":"43849168.1000","PREVIOUS_DAY_CLOSE_PRICE":"255.1000","FIFTY_TWO_WEEKS_HIGH":"295.7000","FIFTY_TWO_WEEKS_LOW":"162.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:59.586917","LAST_UPDATED_PRICE":"257.0000","TOTAL_TRADES":"724","AVERAGE_TRADED_PRICE":"255.15","MARKET_CAPITALIZATION":"47202.43"},{"S.N":"22","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"348","SYMBOL":"CZBIL","SECURITY_NAME":"Citizens Bank International Limited","OPEN_PRICE":"254.0000","HIGH_PRICE":"260.0000","LOW_PRICE":"247.0000","CLOSE_PRICE":"260.0000","TOTAL_TRADED_QUANTITY":"229739","TOTAL_TRADED_VALUE":"58274393.6000","PREVIOUS_DAY_CLOSE_PRICE":"254.0000","FIFTY_TWO_WEEKS_HIGH":"278.3000","FIFTY_TWO_WEEKS_LOW":"152.5000","LAST_UPDATED_TIME":"2024-08-14T14:59:33.523087","LAST_UPDATED_PRICE":"260.0000","TOTAL_TRADES":"723","AVERAGE_TRADED_PRICE":"253.65","MARKET_CAPITALIZATION":"36922.53"},{"S.N":"23","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"357","SYMBOL":"PCBL","SECURITY_NAME":"Prime Commercial Bank Ltd.","OPEN_PRICE":"297.0000","HIGH_PRICE":"300.0000","LOW_PRICE":"292.0000","CLOSE_PRICE":"297.0000","TOTAL_TRADED_QUANTITY":"188001","TOTAL_TRADED_VALUE":"55624137.8000","PREVIOUS_DAY_CLOSE_PRICE":"297.0000","FIFTY_TWO_WEEKS_HIGH":"320.0000","FIFTY_TWO_WEEKS_LOW":"176.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:44.946691","LAST_UPDATED_PRICE":"297.0000","TOTAL_TRADES":"755","AVERAGE_TRADED_PRICE":"295.87","MARKET_CAPITALIZATION":"57625.65"},{"S.N":"24","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"358","SYMBOL":"LBBL","SECURITY_NAME":"Lumbini Bikas Bank Ltd.","OPEN_PRICE":"519.0000","HIGH_PRICE":"545.0000","LOW_PRICE":"506.5000","CLOSE_PRICE":"531.2000","TOTAL_TRADED_QUANTITY":"287156","TOTAL_TRADED_VALUE":"149757464.9000","PREVIOUS_DAY_CLOSE_PRICE":"510.0000","FIFTY_TWO_WEEKS_HIGH":"545.0000","FIFTY_TWO_WEEKS_LOW":"361.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:53.152937","LAST_UPDATED_PRICE":"531.2000","TOTAL_TRADES":"734","AVERAGE_TRADED_PRICE":"521.51","MARKET_CAPITALIZATION":"18688.33"},{"S.N":"25","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"360","SYMBOL":"AHPC","SECURITY_NAME":"Arun Valley Hydropower Development Co. Ltd.","OPEN_PRICE":"298.0000","HIGH_PRICE":"317.0000","LOW_PRICE":"286.0000","CLOSE_PRICE":"312.0000","TOTAL_TRADED_QUANTITY":"1347043","TOTAL_TRADED_VALUE":"402093869.6000","PREVIOUS_DAY_CLOSE_PRICE":"295.0000","FIFTY_TWO_WEEKS_HIGH":"317.0000","FIFTY_TWO_WEEKS_LOW":"149.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:59.707132","LAST_UPDATED_PRICE":"312.0000","TOTAL_TRADES":"3741","AVERAGE_TRADED_PRICE":"298.50","MARKET_CAPITALIZATION":"11656.09"},{"S.N":"26","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"371","SYMBOL":"MDB","SECURITY_NAME":"Miteri Development Bank Limited","OPEN_PRICE":"650.0000","HIGH_PRICE":"662.0000","LOW_PRICE":"635.0000","CLOSE_PRICE":"649.1000","TOTAL_TRADED_QUANTITY":"89035","TOTAL_TRADED_VALUE":"57801630.6000","PREVIOUS_DAY_CLOSE_PRICE":"644.0000","FIFTY_TWO_WEEKS_HIGH":"694.0000","FIFTY_TWO_WEEKS_LOW":"375.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:51.159302","LAST_UPDATED_PRICE":"649.1000","TOTAL_TRADES":"465","AVERAGE_TRADED_PRICE":"649.20","MARKET_CAPITALIZATION":"7214.27"},{"S.N":"27","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"385","SYMBOL":"ALICL","SECURITY_NAME":"Asian Life Insurance Co. Limited","OPEN_PRICE":"800.1000","HIGH_PRICE":"809.9000","LOW_PRICE":"781.4000","CLOSE_PRICE":"799.0000","TOTAL_TRADED_QUANTITY":"139385","TOTAL_TRADED_VALUE":"110577554.5000","PREVIOUS_DAY_CLOSE_PRICE":"800.0000","FIFTY_TWO_WEEKS_HIGH":"824.1000","FIFTY_TWO_WEEKS_LOW":"523.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:57.966107","LAST_UPDATED_PRICE":"799.0000","TOTAL_TRADES":"618","AVERAGE_TRADED_PRICE":"793.32","MARKET_CAPITALIZATION":"27164.69"},{"S.N":"28","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"396","SYMBOL":"NMLBBL","SECURITY_NAME":"Nerude Mirmire Laghubitta Bittiya Sanstha Limited","OPEN_PRICE":"906.0000","HIGH_PRICE":"906.0000","LOW_PRICE":"867.3000","CLOSE_PRICE":"892.0000","TOTAL_TRADED_QUANTITY":"69168","TOTAL_TRADED_VALUE":"61656410.9000","PREVIOUS_DAY_CLOSE_PRICE":"905.1000","FIFTY_TWO_WEEKS_HIGH":"988.0000","FIFTY_TWO_WEEKS_LOW":"480.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:46.053802","LAST_UPDATED_PRICE":"892.0000","TOTAL_TRADES":"608","AVERAGE_TRADED_PRICE":"891.40","MARKET_CAPITALIZATION":"12468.06"},{"S.N":"29","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"131","SYMBOL":"NABIL","SECURITY_NAME":"Nabil Bank Limited","OPEN_PRICE":"650.0000","HIGH_PRICE":"650.0000","LOW_PRICE":"640.0000","CLOSE_PRICE":"645.0000","TOTAL_TRADED_QUANTITY":"160074","TOTAL_TRADED_VALUE":"103059752.0500","PREVIOUS_DAY_CLOSE_PRICE":"647.9000","FIFTY_TWO_WEEKS_HIGH":"700.0000","FIFTY_TWO_WEEKS_LOW":"419.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:56.137768","LAST_UPDATED_PRICE":"645.0000","TOTAL_TRADES":"1357","AVERAGE_TRADED_PRICE":"643.82","MARKET_CAPITALIZATION":"174517.64"},{"S.N":"30","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"135","SYMBOL":"SBI","SECURITY_NAME":"Nepal SBI Bank Limited","OPEN_PRICE":"450.0000","HIGH_PRICE":"450.0000","LOW_PRICE":"433.2000","CLOSE_PRICE":"441.0000","TOTAL_TRADED_QUANTITY":"62163","TOTAL_TRADED_VALUE":"27359949.8000","PREVIOUS_DAY_CLOSE_PRICE":"451.0000","FIFTY_TWO_WEEKS_HIGH":"462.0000","FIFTY_TWO_WEEKS_LOW":"268.6000","LAST_UPDATED_TIME":"2024-08-14T14:59:58.758168","LAST_UPDATED_PRICE":"441.0000","TOTAL_TRADES":"299","AVERAGE_TRADED_PRICE":"440.13","MARKET_CAPITALIZATION":"46305.67"},{"S.N":"31","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"139","SYMBOL":"NICA","SECURITY_NAME":"NIC Asia Bank Ltd.","OPEN_PRICE":"516.0000","HIGH_PRICE":"523.0000","LOW_PRICE":"508.0000","CLOSE_PRICE":"520.0000","TOTAL_TRADED_QUANTITY":"193085","TOTAL_TRADED_VALUE":"99413002.6000","PREVIOUS_DAY_CLOSE_PRICE":"516.0000","FIFTY_TWO_WEEKS_HIGH":"852.0000","FIFTY_TWO_WEEKS_LOW":"341.6000","LAST_UPDATED_TIME":"2024-08-14T14:59:54.367725","LAST_UPDATED_PRICE":"520.0000","TOTAL_TRADES":"979","AVERAGE_TRADED_PRICE":"514.86","MARKET_CAPITALIZATION":"77571.35"},{"S.N":"32","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"140","SYMBOL":"MBL","SECURITY_NAME":"Machhapuchhre Bank Limited","OPEN_PRICE":"258.0000","HIGH_PRICE":"258.5000","LOW_PRICE":"248.4000","CLOSE_PRICE":"257.0000","TOTAL_TRADED_QUANTITY":"167329","TOTAL_TRADED_VALUE":"42416161.7000","PREVIOUS_DAY_CLOSE_PRICE":"253.0000","FIFTY_TWO_WEEKS_HIGH":"280.0000","FIFTY_TWO_WEEKS_LOW":"157.8000","LAST_UPDATED_TIME":"2024-08-14T14:59:53.131654","LAST_UPDATED_PRICE":"257.0000","TOTAL_TRADES":"523","AVERAGE_TRADED_PRICE":"253.48","MARKET_CAPITALIZATION":"29866.89"},{"S.N":"33","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"142","SYMBOL":"KBL","SECURITY_NAME":"Kumari Bank Limited","OPEN_PRICE":"227.0000","HIGH_PRICE":"237.0000","LOW_PRICE":"222.0000","CLOSE_PRICE":"235.0000","TOTAL_TRADED_QUANTITY":"1296305","TOTAL_TRADED_VALUE":"294828410.7000","PREVIOUS_DAY_CLOSE_PRICE":"226.0000","FIFTY_TWO_WEEKS_HIGH":"237.0000","FIFTY_TWO_WEEKS_LOW":"129.6000","LAST_UPDATED_TIME":"2024-08-14T14:59:57.542188","LAST_UPDATED_PRICE":"235.0000","TOTAL_TRADES":"2928","AVERAGE_TRADED_PRICE":"227.43","MARKET_CAPITALIZATION":"61630.77"},{"S.N":"34","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"145","SYMBOL":"SBL","SECURITY_NAME":"Siddhartha Bank Limited","OPEN_PRICE":"340.0000","HIGH_PRICE":"344.9000","LOW_PRICE":"337.0000","CLOSE_PRICE":"344.0000","TOTAL_TRADED_QUANTITY":"121929","TOTAL_TRADED_VALUE":"41468127.1000","PREVIOUS_DAY_CLOSE_PRICE":"344.0000","FIFTY_TWO_WEEKS_HIGH":"373.0000","FIFTY_TWO_WEEKS_LOW":"212.2000","LAST_UPDATED_TIME":"2024-08-14T14:59:58.673896","LAST_UPDATED_PRICE":"344.0000","TOTAL_TRADES":"433","AVERAGE_TRADED_PRICE":"340.10","MARKET_CAPITALIZATION":"48469.53"},{"S.N":"35","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"153","SYMBOL":"BPCL","SECURITY_NAME":"Butwal Power Company Limited","OPEN_PRICE":"440.0000","HIGH_PRICE":"446.0000","LOW_PRICE":"424.0000","CLOSE_PRICE":"442.0000","TOTAL_TRADED_QUANTITY":"131616","TOTAL_TRADED_VALUE":"56818608.5000","PREVIOUS_DAY_CLOSE_PRICE":"438.0000","FIFTY_TWO_WEEKS_HIGH":"459.9000","FIFTY_TWO_WEEKS_LOW":"284.4000","LAST_UPDATED_TIME":"2024-08-14T14:59:56.191993","LAST_UPDATED_PRICE":"442.0000","TOTAL_TRADES":"869","AVERAGE_TRADED_PRICE":"431.69","MARKET_CAPITALIZATION":"15068.07"},{"S.N":"36","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"155","SYMBOL":"STC","SECURITY_NAME":"Salt Trading Corporation","OPEN_PRICE":"6874.8000","HIGH_PRICE":"6874.8000","LOW_PRICE":"6667.0000","CLOSE_PRICE":"6774.0000","TOTAL_TRADED_QUANTITY":"8930","TOTAL_TRADED_VALUE":"60055040.1000","PREVIOUS_DAY_CLOSE_PRICE":"6740.0000","FIFTY_TWO_WEEKS_HIGH":"7000.0000","FIFTY_TWO_WEEKS_LOW":"4210.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:58.187866","LAST_UPDATED_PRICE":"6774.0000","TOTAL_TRADES":"220","AVERAGE_TRADED_PRICE":"6725.08","MARKET_CAPITALIZATION":"21725.38"},{"S.N":"37","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"163","SYMBOL":"NUBL","SECURITY_NAME":"Nirdhan Utthan Laghubitta Bittiya Sanstha Limited","OPEN_PRICE":"878.0000","HIGH_PRICE":"880.0000","LOW_PRICE":"852.6000","CLOSE_PRICE":"866.0000","TOTAL_TRADED_QUANTITY":"53983","TOTAL_TRADED_VALUE":"46614067.2000","PREVIOUS_DAY_CLOSE_PRICE":"870.1000","FIFTY_TWO_WEEKS_HIGH":"930.2000","FIFTY_TWO_WEEKS_LOW":"544.4000","LAST_UPDATED_TIME":"2024-08-14T14:59:44.985471","LAST_UPDATED_PRICE":"866.0000","TOTAL_TRADES":"399","AVERAGE_TRADED_PRICE":"863.49","MARKET_CAPITALIZATION":"22620.61"},{"S.N":"38","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"166","SYMBOL":"DDBL","SECURITY_NAME":"Deprosc Laghubitta Bittiya Sanstha Limited","OPEN_PRICE":"1045.5000","HIGH_PRICE":"1087.0000","LOW_PRICE":"1045.0000","CLOSE_PRICE":"1046.1000","TOTAL_TRADED_QUANTITY":"62869","TOTAL_TRADED_VALUE":"66498293.6000","PREVIOUS_DAY_CLOSE_PRICE":"1025.0000","FIFTY_TWO_WEEKS_HIGH":"1087.0000","FIFTY_TWO_WEEKS_LOW":"650.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:35.509355","LAST_UPDATED_PRICE":"1046.1000","TOTAL_TRADES":"546","AVERAGE_TRADED_PRICE":"1057.72","MARKET_CAPITALIZATION":"17848.53"},{"S.N":"39","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"176","SYMBOL":"NICL","SECURITY_NAME":"Nepal Insurance Co. Ltd.","OPEN_PRICE":"1088.9000","HIGH_PRICE":"1115.0000","LOW_PRICE":"1074.0000","CLOSE_PRICE":"1099.9000","TOTAL_TRADED_QUANTITY":"110106","TOTAL_TRADED_VALUE":"121403809.7000","PREVIOUS_DAY_CLOSE_PRICE":"1068.0000","FIFTY_TWO_WEEKS_HIGH":"1115.0000","FIFTY_TWO_WEEKS_LOW":"695.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:53.232576","LAST_UPDATED_PRICE":"1099.9000","TOTAL_TRADES":"765","AVERAGE_TRADED_PRICE":"1102.60","MARKET_CAPITALIZATION":"18085.02"},{"S.N":"40","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"178","SYMBOL":"NLICL","SECURITY_NAME":"National Life Insurance Co. Ltd.","OPEN_PRICE":"750.0000","HIGH_PRICE":"750.0000","LOW_PRICE":"724.0000","CLOSE_PRICE":"739.0000","TOTAL_TRADED_QUANTITY":"52476","TOTAL_TRADED_VALUE":"38487865.3000","PREVIOUS_DAY_CLOSE_PRICE":"740.0000","FIFTY_TWO_WEEKS_HIGH":"776.1000","FIFTY_TWO_WEEKS_LOW":"521.3000","LAST_UPDATED_TIME":"2024-08-14T14:59:52.241526","LAST_UPDATED_PRICE":"739.0000","TOTAL_TRADES":"338","AVERAGE_TRADED_PRICE":"733.43","MARKET_CAPITALIZATION":"38517.67"},{"S.N":"41","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"179","SYMBOL":"HEI","SECURITY_NAME":"Himalayan Everest Insurance Limited","OPEN_PRICE":"775.0000","HIGH_PRICE":"806.0000","LOW_PRICE":"775.0000","CLOSE_PRICE":"784.0000","TOTAL_TRADED_QUANTITY":"162351","TOTAL_TRADED_VALUE":"128341698.8000","PREVIOUS_DAY_CLOSE_PRICE":"770.2000","FIFTY_TWO_WEEKS_HIGH":"810.0000","FIFTY_TWO_WEEKS_LOW":"459.7000","LAST_UPDATED_TIME":"2024-08-14T14:59:54.597903","LAST_UPDATED_PRICE":"784.0000","TOTAL_TRADES":"686","AVERAGE_TRADED_PRICE":"790.51","MARKET_CAPITALIZATION":"19601.23"},{"S.N":"42","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"180","SYMBOL":"UAIL","SECURITY_NAME":"United Ajod Insurance Limited","OPEN_PRICE":"784.3000","HIGH_PRICE":"799.9000","LOW_PRICE":"765.0000","CLOSE_PRICE":"769.0000","TOTAL_TRADED_QUANTITY":"52012","TOTAL_TRADED_VALUE":"40444193.5000","PREVIOUS_DAY_CLOSE_PRICE":"769.0000","FIFTY_TWO_WEEKS_HIGH":"837.3000","FIFTY_TWO_WEEKS_LOW":"470.5000","LAST_UPDATED_TIME":"2024-08-14T14:59:59.903120","LAST_UPDATED_PRICE":"769.0000","TOTAL_TRADES":"418","AVERAGE_TRADED_PRICE":"777.59","MARKET_CAPITALIZATION":"16149.00"},{"S.N":"43","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"185","SYMBOL":"SALICO","SECURITY_NAME":"Sagarmatha Lumbini Insurance Co. Limited","OPEN_PRICE":"910.0000","HIGH_PRICE":"925.0000","LOW_PRICE":"890.0000","CLOSE_PRICE":"909.0000","TOTAL_TRADED_QUANTITY":"46413","TOTAL_TRADED_VALUE":"41883643.3000","PREVIOUS_DAY_CLOSE_PRICE":"920.0000","FIFTY_TWO_WEEKS_HIGH":"925.0000","FIFTY_TWO_WEEKS_LOW":"602.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:24.483765","LAST_UPDATED_PRICE":"909.0000","TOTAL_TRADES":"301","AVERAGE_TRADED_PRICE":"902.41","MARKET_CAPITALIZATION":"23839.78"},{"S.N":"44","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"187","SYMBOL":"NLIC","SECURITY_NAME":"Nepal Life Insurance Co. Ltd.","OPEN_PRICE":"1045.5000","HIGH_PRICE":"1045.5000","LOW_PRICE":"1005.0000","CLOSE_PRICE":"1030.0000","TOTAL_TRADED_QUANTITY":"206332","TOTAL_TRADED_VALUE":"210927993.5000","PREVIOUS_DAY_CLOSE_PRICE":"1025.0000","FIFTY_TWO_WEEKS_HIGH":"1060.0000","FIFTY_TWO_WEEKS_LOW":"566.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:59.554585","LAST_UPDATED_PRICE":"1030.0000","TOTAL_TRADES":"1595","AVERAGE_TRADED_PRICE":"1022.27","MARKET_CAPITALIZATION":"84542.06"},{"S.N":"45","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"188","SYMBOL":"LICN","SECURITY_NAME":"Life Insurance Corporation (Nepal) Limited","OPEN_PRICE":"1980.0000","HIGH_PRICE":"2033.0000","LOW_PRICE":"1980.0000","CLOSE_PRICE":"2008.1000","TOTAL_TRADED_QUANTITY":"35727","TOTAL_TRADED_VALUE":"71656456.1000","PREVIOUS_DAY_CLOSE_PRICE":"2000.0000","FIFTY_TWO_WEEKS_HIGH":"2092.2000","FIFTY_TWO_WEEKS_LOW":"1239.7000","LAST_UPDATED_TIME":"2024-08-14T14:59:57.210162","LAST_UPDATED_PRICE":"2008.1000","TOTAL_TRADES":"244","AVERAGE_TRADED_PRICE":"2005.66","MARKET_CAPITALIZATION":"53278.91"},{"S.N":"46","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"192","SYMBOL":"SICL","SECURITY_NAME":"Shikhar Insurance Co. Ltd.","OPEN_PRICE":"1058.7000","HIGH_PRICE":"1120.0000","LOW_PRICE":"1021.0000","CLOSE_PRICE":"1065.0000","TOTAL_TRADED_QUANTITY":"118995","TOTAL_TRADED_VALUE":"126252814.1000","PREVIOUS_DAY_CLOSE_PRICE":"1038.0000","FIFTY_TWO_WEEKS_HIGH":"1120.0000","FIFTY_TWO_WEEKS_LOW":"669.4000","LAST_UPDATED_TIME":"2024-08-14T14:59:59.204385","LAST_UPDATED_PRICE":"1065.0000","TOTAL_TRADES":"834","AVERAGE_TRADED_PRICE":"1060.99","MARKET_CAPITALIZATION":"28275.19"},{"S.N":"47","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"194","SYMBOL":"NFS","SECURITY_NAME":"Nepal Finance Ltd.","OPEN_PRICE":"2134.5000","HIGH_PRICE":"2348.0000","LOW_PRICE":"2009.1000","CLOSE_PRICE":"2300.0000","TOTAL_TRADED_QUANTITY":"293526","TOTAL_TRADED_VALUE":"616407262.8000","PREVIOUS_DAY_CLOSE_PRICE":"2178.0000","FIFTY_TWO_WEEKS_HIGH":"2614.9000","FIFTY_TWO_WEEKS_LOW":"270.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:59.758878","LAST_UPDATED_PRICE":"2300.0000","TOTAL_TRADES":"2590","AVERAGE_TRADED_PRICE":"2100.00","MARKET_CAPITALIZATION":"19295.71"},{"S.N":"48","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"195","SYMBOL":"BNL","SECURITY_NAME":"Bottlers Nepal (Balaju) Limited","OPEN_PRICE":"18750.0000","HIGH_PRICE":"18768.0000","LOW_PRICE":"18400.0000","CLOSE_PRICE":"18700.0000","TOTAL_TRADED_QUANTITY":"215","TOTAL_TRADED_VALUE":"4007155.0000","PREVIOUS_DAY_CLOSE_PRICE":"19111.0000","FIFTY_TWO_WEEKS_HIGH":"23765.6000","FIFTY_TWO_WEEKS_LOW":"2405.2000","LAST_UPDATED_TIME":"2024-08-14T14:59:04.722986","LAST_UPDATED_PRICE":"18700.0000","TOTAL_TRADES":"15","AVERAGE_TRADED_PRICE":"18637.93","MARKET_CAPITALIZATION":"36444.19"},{"S.N":"49","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"204","SYMBOL":"GUFL","SECURITY_NAME":"Gurkhas Finance Ltd.","OPEN_PRICE":"933.3000","HIGH_PRICE":"985.0000","LOW_PRICE":"915.0000","CLOSE_PRICE":"982.0000","TOTAL_TRADED_QUANTITY":"163272","TOTAL_TRADED_VALUE":"157487120.0000","PREVIOUS_DAY_CLOSE_PRICE":"915.0000","FIFTY_TWO_WEEKS_HIGH":"985.0000","FIFTY_TWO_WEEKS_LOW":"481.6000","LAST_UPDATED_TIME":"2024-08-14T14:59:59.684029","LAST_UPDATED_PRICE":"982.0000","TOTAL_TRADES":"1361","AVERAGE_TRADED_PRICE":"964.56","MARKET_CAPITALIZATION":"8523.70"},{"S.N":"50","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"210","SYMBOL":"CIT","SECURITY_NAME":"Citizen Investment Trust","OPEN_PRICE":"2432.5000","HIGH_PRICE":"2432.5000","LOW_PRICE":"2365.1000","CLOSE_PRICE":"2393.0000","TOTAL_TRADED_QUANTITY":"46614","TOTAL_TRADED_VALUE":"111288944.2000","PREVIOUS_DAY_CLOSE_PRICE":"2384.9000","FIFTY_TWO_WEEKS_HIGH":"2498.0000","FIFTY_TWO_WEEKS_LOW":"1850.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:38.813939","LAST_UPDATED_PRICE":"2393.0000","TOTAL_TRADES":"536","AVERAGE_TRADED_PRICE":"2387.45","MARKET_CAPITALIZATION":"144960.17"},{"S.N":"51","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"213","SYMBOL":"BNT","SECURITY_NAME":"Bottlers Nepal (Terai) Limited","OPEN_PRICE":"16350.0000","HIGH_PRICE":"16500.0000","LOW_PRICE":"15991.0000","CLOSE_PRICE":"16500.0000","TOTAL_TRADED_QUANTITY":"964","TOTAL_TRADED_VALUE":"15597494.0000","PREVIOUS_DAY_CLOSE_PRICE":"16680.0000","FIFTY_TWO_WEEKS_HIGH":"18100.0000","FIFTY_TWO_WEEKS_LOW":"10500.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:52.104695","LAST_UPDATED_PRICE":"16500.0000","TOTAL_TRADES":"75","AVERAGE_TRADED_PRICE":"16179.97","MARKET_CAPITALIZATION":"19965.00"},{"S.N":"52","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"219","SYMBOL":"UNL","SECURITY_NAME":"Unilever Nepal Limited","OPEN_PRICE":"50000.0000","HIGH_PRICE":"50997.3000","LOW_PRICE":"49999.0000","CLOSE_PRICE":"50997.3000","TOTAL_TRADED_QUANTITY":"50","TOTAL_TRADED_VALUE":"2509953.0000","PREVIOUS_DAY_CLOSE_PRICE":"50001.0000","FIFTY_TWO_WEEKS_HIGH":"56805.8000","FIFTY_TWO_WEEKS_LOW":"34450.0000","LAST_UPDATED_TIME":"2024-08-14T14:00:38.053313","LAST_UPDATED_PRICE":"50997.3000","TOTAL_TRADES":"5","AVERAGE_TRADED_PRICE":"50199.06","MARKET_CAPITALIZATION":"46953.21"},{"S.N":"53","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"227","SYMBOL":"BFC","SECURITY_NAME":"Best Finance Company Ltd.","OPEN_PRICE":"648.0000","HIGH_PRICE":"690.4000","LOW_PRICE":"635.5000","CLOSE_PRICE":"690.4000","TOTAL_TRADED_QUANTITY":"171529","TOTAL_TRADED_VALUE":"115300047.6000","PREVIOUS_DAY_CLOSE_PRICE":"636.0000","FIFTY_TWO_WEEKS_HIGH":"690.4000","FIFTY_TWO_WEEKS_LOW":"284.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:59.815845","LAST_UPDATED_PRICE":"690.4000","TOTAL_TRADES":"1401","AVERAGE_TRADED_PRICE":"672.18","MARKET_CAPITALIZATION":"5901.65"},{"S.N":"54","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"235","SYMBOL":"HDL","SECURITY_NAME":"Himalayan Distillery Limited","OPEN_PRICE":"1568.0000","HIGH_PRICE":"1568.0000","LOW_PRICE":"1509.2000","CLOSE_PRICE":"1549.0000","TOTAL_TRADED_QUANTITY":"251438","TOTAL_TRADED_VALUE":"388490857.2000","PREVIOUS_DAY_CLOSE_PRICE":"1600.0000","FIFTY_TWO_WEEKS_HIGH":"2155.0000","FIFTY_TWO_WEEKS_LOW":"1140.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:55.810158","LAST_UPDATED_PRICE":"1549.0000","TOTAL_TRADES":"4013","AVERAGE_TRADED_PRICE":"1545.07","MARKET_CAPITALIZATION":"41397.39"},{"S.N":"55","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"236","SYMBOL":"PFL","SECURITY_NAME":"Pokhara Finance Ltd.","OPEN_PRICE":"683.4000","HIGH_PRICE":"722.0000","LOW_PRICE":"680.0000","CLOSE_PRICE":"720.0000","TOTAL_TRADED_QUANTITY":"279583","TOTAL_TRADED_VALUE":"198637630.4000","PREVIOUS_DAY_CLOSE_PRICE":"670.0000","FIFTY_TWO_WEEKS_HIGH":"795.0000","FIFTY_TWO_WEEKS_LOW":"320.2000","LAST_UPDATED_TIME":"2024-08-14T14:59:55.163581","LAST_UPDATED_PRICE":"720.0000","TOTAL_TRADES":"1922","AVERAGE_TRADED_PRICE":"710.47","MARKET_CAPITALIZATION":"7794.41"},{"S.N":"56","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"244","SYMBOL":"SIFC","SECURITY_NAME":"Shree Investment Finance Co. Ltd.","OPEN_PRICE":"691.0000","HIGH_PRICE":"753.0000","LOW_PRICE":"674.2000","CLOSE_PRICE":"741.0000","TOTAL_TRADED_QUANTITY":"198112","TOTAL_TRADED_VALUE":"144013718.4000","PREVIOUS_DAY_CLOSE_PRICE":"685.0000","FIFTY_TWO_WEEKS_HIGH":"753.0000","FIFTY_TWO_WEEKS_LOW":"300.1000","LAST_UPDATED_TIME":"2024-08-14T14:59:37.046295","LAST_UPDATED_PRICE":"741.0000","TOTAL_TRADES":"1297","AVERAGE_TRADED_PRICE":"726.93","MARKET_CAPITALIZATION":"7274.27"},{"S.N":"57","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"397","SYMBOL":"ADBL","SECURITY_NAME":"Agricultural Development Bank Limited","OPEN_PRICE":"402.0000","HIGH_PRICE":"406.0000","LOW_PRICE":"396.0000","CLOSE_PRICE":"402.1000","TOTAL_TRADED_QUANTITY":"259891","TOTAL_TRADED_VALUE":"104298550.2000","PREVIOUS_DAY_CLOSE_PRICE":"400.0000","FIFTY_TWO_WEEKS_HIGH":"406.0000","FIFTY_TWO_WEEKS_LOW":"220.5000","LAST_UPDATED_TIME":"2024-08-14T14:59:56.849665","LAST_UPDATED_PRICE":"402.1000","TOTAL_TRADES":"1079","AVERAGE_TRADED_PRICE":"401.31","MARKET_CAPITALIZATION":"54089.18"},{"S.N":"58","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"403","SYMBOL":"SJLIC","SECURITY_NAME":"SuryaJyoti Life Insurance Company Limited","OPEN_PRICE":"620.0000","HIGH_PRICE":"620.0000","LOW_PRICE":"590.0000","CLOSE_PRICE":"603.0000","TOTAL_TRADED_QUANTITY":"243593","TOTAL_TRADED_VALUE":"145906878.0000","PREVIOUS_DAY_CLOSE_PRICE":"616.0000","FIFTY_TWO_WEEKS_HIGH":"644.0000","FIFTY_TWO_WEEKS_LOW":"395.1000","LAST_UPDATED_TIME":"2024-08-14T14:59:59.040625","LAST_UPDATED_PRICE":"603.0000","TOTAL_TRADES":"1895","AVERAGE_TRADED_PRICE":"598.97","MARKET_CAPITALIZATION":"30222.05"},{"S.N":"59","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"450","SYMBOL":"CORBL","SECURITY_NAME":"Corporate Development Bank Limited","OPEN_PRICE":"689.0000","HIGH_PRICE":"689.0000","LOW_PRICE":"662.0000","CLOSE_PRICE":"685.0000","TOTAL_TRADED_QUANTITY":"17219","TOTAL_TRADED_VALUE":"11655271.8000","PREVIOUS_DAY_CLOSE_PRICE":"682.0000","FIFTY_TWO_WEEKS_HIGH":"744.0000","FIFTY_TWO_WEEKS_LOW":"303.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:57.852494","LAST_UPDATED_PRICE":"685.0000","TOTAL_TRADES":"135","AVERAGE_TRADED_PRICE":"676.88","MARKET_CAPITALIZATION":"3596.25"},{"S.N":"60","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"459","SYMBOL":"KSBBL","SECURITY_NAME":"Kamana Sewa Bikas Bank Limited","OPEN_PRICE":"531.9000","HIGH_PRICE":"552.0000","LOW_PRICE":"524.0000","CLOSE_PRICE":"546.0000","TOTAL_TRADED_QUANTITY":"199488","TOTAL_TRADED_VALUE":"107757643.8000","PREVIOUS_DAY_CLOSE_PRICE":"531.9000","FIFTY_TWO_WEEKS_HIGH":"552.0000","FIFTY_TWO_WEEKS_LOW":"284.7000","LAST_UPDATED_TIME":"2024-08-14T14:59:56.445337","LAST_UPDATED_PRICE":"546.0000","TOTAL_TRADES":"810","AVERAGE_TRADED_PRICE":"540.17","MARKET_CAPITALIZATION":"17915.16"},{"S.N":"61","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"469","SYMBOL":"NIMBPO","SECURITY_NAME":"Nepal Investment Mega Bank Ltd. Promoter Share","OPEN_PRICE":"182.0000","HIGH_PRICE":"186.5000","LOW_PRICE":"179.4000","CLOSE_PRICE":"186.5000","TOTAL_TRADED_QUANTITY":"52305","TOTAL_TRADED_VALUE":"9571349.3000","PREVIOUS_DAY_CLOSE_PRICE":"184.7000","FIFTY_TWO_WEEKS_HIGH":"196.6000","FIFTY_TWO_WEEKS_LOW":"122.8000","LAST_UPDATED_TIME":"2024-08-14T14:59:52.135587","LAST_UPDATED_PRICE":"186.5000","TOTAL_TRADES":"37","AVERAGE_TRADED_PRICE":"182.99","MARKET_CAPITALIZATION":"34143.56"},{"S.N":"62","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"472","SYMBOL":"SADBL","SECURITY_NAME":"Shangrila Development Bank Ltd.","OPEN_PRICE":"461.0000","HIGH_PRICE":"489.0000","LOW_PRICE":"457.1000","CLOSE_PRICE":"480.0000","TOTAL_TRADED_QUANTITY":"255144","TOTAL_TRADED_VALUE":"120195682.9000","PREVIOUS_DAY_CLOSE_PRICE":"461.0000","FIFTY_TWO_WEEKS_HIGH":"489.0000","FIFTY_TWO_WEEKS_LOW":"266.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:31.377608","LAST_UPDATED_PRICE":"480.0000","TOTAL_TRADES":"881","AVERAGE_TRADED_PRICE":"471.08","MARKET_CAPITALIZATION":"16468.66"},{"S.N":"63","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"474","SYMBOL":"MNBBL","SECURITY_NAME":"Muktinath Bikas Bank Ltd.","OPEN_PRICE":"437.0000","HIGH_PRICE":"450.0000","LOW_PRICE":"430.0000","CLOSE_PRICE":"449.2000","TOTAL_TRADED_QUANTITY":"273547","TOTAL_TRADED_VALUE":"120963963.8000","PREVIOUS_DAY_CLOSE_PRICE":"435.0000","FIFTY_TWO_WEEKS_HIGH":"453.1000","FIFTY_TWO_WEEKS_LOW":"332.4000","LAST_UPDATED_TIME":"2024-08-14T14:59:51.293238","LAST_UPDATED_PRICE":"449.2000","TOTAL_TRADES":"1167","AVERAGE_TRADED_PRICE":"442.20","MARKET_CAPITALIZATION":"31654.85"},{"S.N":"64","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"490","SYMBOL":"FMDBL","SECURITY_NAME":"First Micro Finance Laghubitta Bittiya Sanstha Limited","OPEN_PRICE":"870.1000","HIGH_PRICE":"885.0000","LOW_PRICE":"860.0000","CLOSE_PRICE":"872.0000","TOTAL_TRADED_QUANTITY":"72828","TOTAL_TRADED_VALUE":"63602016.4000","PREVIOUS_DAY_CLOSE_PRICE":"880.0000","FIFTY_TWO_WEEKS_HIGH":"1004.0000","FIFTY_TWO_WEEKS_LOW":"561.1000","LAST_UPDATED_TIME":"2024-08-14T14:59:57.221467","LAST_UPDATED_PRICE":"872.0000","TOTAL_TRADES":"543","AVERAGE_TRADED_PRICE":"873.31","MARKET_CAPITALIZATION":"10758.97"},{"S.N":"65","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"517","SYMBOL":"NBL","SECURITY_NAME":"Nepal Bank Limited","OPEN_PRICE":"295.0000","HIGH_PRICE":"304.0000","LOW_PRICE":"291.0000","CLOSE_PRICE":"304.0000","TOTAL_TRADED_QUANTITY":"422276","TOTAL_TRADED_VALUE":"125860359.3000","PREVIOUS_DAY_CLOSE_PRICE":"294.9000","FIFTY_TWO_WEEKS_HIGH":"311.9000","FIFTY_TWO_WEEKS_LOW":"195.1000","LAST_UPDATED_TIME":"2024-08-14T14:59:47.760950","LAST_UPDATED_PRICE":"304.0000","TOTAL_TRADES":"1491","AVERAGE_TRADED_PRICE":"298.05","MARKET_CAPITALIZATION":"44669.83"},{"S.N":"66","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"559","SYMBOL":"NLG","SECURITY_NAME":"NLG Insurance Company Ltd.","OPEN_PRICE":"1010.0000","HIGH_PRICE":"1060.0000","LOW_PRICE":"1005.2000","CLOSE_PRICE":"1057.0000","TOTAL_TRADED_QUANTITY":"113332","TOTAL_TRADED_VALUE":"116327337.9000","PREVIOUS_DAY_CLOSE_PRICE":"1008.0000","FIFTY_TWO_WEEKS_HIGH":"1060.0000","FIFTY_TWO_WEEKS_LOW":"661.5000","LAST_UPDATED_TIME":"2024-08-14T14:59:57.612878","LAST_UPDATED_PRICE":"1057.0000","TOTAL_TRADES":"670","AVERAGE_TRADED_PRICE":"1026.42","MARKET_CAPITALIZATION":"16272.90"},{"S.N":"67","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"561","SYMBOL":"SINDU","SECURITY_NAME":"Sindhu Bikash Bank Ltd","OPEN_PRICE":"510.0000","HIGH_PRICE":"569.0000","LOW_PRICE":"510.0000","CLOSE_PRICE":"557.0000","TOTAL_TRADED_QUANTITY":"77542","TOTAL_TRADED_VALUE":"42014265.4000","PREVIOUS_DAY_CLOSE_PRICE":"520.0000","FIFTY_TWO_WEEKS_HIGH":"569.0000","FIFTY_TWO_WEEKS_LOW":"234.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:59.790712","LAST_UPDATED_PRICE":"557.0000","TOTAL_TRADES":"515","AVERAGE_TRADED_PRICE":"541.82","MARKET_CAPITALIZATION":"3105.03"},{"S.N":"68","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"574","SYMBOL":"SKBBL","SECURITY_NAME":"Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited","OPEN_PRICE":"1070.0000","HIGH_PRICE":"1070.0000","LOW_PRICE":"1035.2000","CLOSE_PRICE":"1048.7000","TOTAL_TRADED_QUANTITY":"78933","TOTAL_TRADED_VALUE":"82902383.6000","PREVIOUS_DAY_CLOSE_PRICE":"1049.9000","FIFTY_TWO_WEEKS_HIGH":"1100.0000","FIFTY_TWO_WEEKS_LOW":"790.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:55.900608","LAST_UPDATED_PRICE":"1048.7000","TOTAL_TRADES":"507","AVERAGE_TRADED_PRICE":"1050.28","MARKET_CAPITALIZATION":"39917.44"},{"S.N":"69","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"583","SYMBOL":"GBLBS","SECURITY_NAME":"Grameen Bikas Laghubitta Bittiya Sanstha Ltd.","OPEN_PRICE":"878.0000","HIGH_PRICE":"893.0000","LOW_PRICE":"853.0000","CLOSE_PRICE":"891.0000","TOTAL_TRADED_QUANTITY":"42897","TOTAL_TRADED_VALUE":"37252944.3000","PREVIOUS_DAY_CLOSE_PRICE":"878.0000","FIFTY_TWO_WEEKS_HIGH":"979.5000","FIFTY_TWO_WEEKS_LOW":"438.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:50.582641","LAST_UPDATED_PRICE":"891.0000","TOTAL_TRADES":"524","AVERAGE_TRADED_PRICE":"868.42","MARKET_CAPITALIZATION":"8754.08"},{"S.N":"70","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"587","SYMBOL":"RLFL","SECURITY_NAME":"Reliance Finance Ltd.","OPEN_PRICE":"619.9000","HIGH_PRICE":"684.0000","LOW_PRICE":"619.9000","CLOSE_PRICE":"679.0000","TOTAL_TRADED_QUANTITY":"323227","TOTAL_TRADED_VALUE":"213802531.0000","PREVIOUS_DAY_CLOSE_PRICE":"630.0000","FIFTY_TWO_WEEKS_HIGH":"684.0000","FIFTY_TWO_WEEKS_LOW":"285.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:54.892718","LAST_UPDATED_PRICE":"679.0000","TOTAL_TRADES":"1598","AVERAGE_TRADED_PRICE":"661.46","MARKET_CAPITALIZATION":"7614.66"},{"S.N":"71","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"601","SYMBOL":"MLBBL","SECURITY_NAME":"Mithila LaghuBitta Bittiya Sanstha Limited","OPEN_PRICE":"1581.0000","HIGH_PRICE":"1586.0000","LOW_PRICE":"1555.0000","CLOSE_PRICE":"1586.0000","TOTAL_TRADED_QUANTITY":"6219","TOTAL_TRADED_VALUE":"9708878.2000","PREVIOUS_DAY_CLOSE_PRICE":"1610.0000","FIFTY_TWO_WEEKS_HIGH":"1672.0000","FIFTY_TWO_WEEKS_LOW":"657.0000","LAST_UPDATED_TIME":"2024-08-14T14:58:01.877520","LAST_UPDATED_PRICE":"1586.0000","TOTAL_TRADES":"74","AVERAGE_TRADED_PRICE":"1561.16","MARKET_CAPITALIZATION":"3108.60"},{"S.N":"72","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"618","SYMBOL":"LLBS","SECURITY_NAME":"Laxmi Laghubitta Bittiya Sanstha Ltd.","OPEN_PRICE":"1213.8000","HIGH_PRICE":"1213.8000","LOW_PRICE":"1175.0000","CLOSE_PRICE":"1190.0000","TOTAL_TRADED_QUANTITY":"6356","TOTAL_TRADED_VALUE":"7554405.5000","PREVIOUS_DAY_CLOSE_PRICE":"1190.0000","FIFTY_TWO_WEEKS_HIGH":"1428.0000","FIFTY_TWO_WEEKS_LOW":"580.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:11.186622","LAST_UPDATED_PRICE":"1190.0000","TOTAL_TRADES":"58","AVERAGE_TRADED_PRICE":"1188.54","MARKET_CAPITALIZATION":"5255.78"},{"S.N":"73","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"623","SYMBOL":"GBBLPO","SECURITY_NAME":"Garima Bikas Bank Limited Promoter Share","OPEN_PRICE":"205.0000","HIGH_PRICE":"205.0000","LOW_PRICE":"205.0000","CLOSE_PRICE":"205.0000","TOTAL_TRADED_QUANTITY":"43060","TOTAL_TRADED_VALUE":"8827300.0000","PREVIOUS_DAY_CLOSE_PRICE":"205.0000","FIFTY_TWO_WEEKS_HIGH":"206.0000","FIFTY_TWO_WEEKS_LOW":"198.0000","LAST_UPDATED_TIME":"2024-08-14T14:42:57.704428","LAST_UPDATED_PRICE":"205.0000","TOTAL_TRADES":"1","AVERAGE_TRADED_PRICE":"205.00","MARKET_CAPITALIZATION":"20.50"},{"S.N":"74","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"686","SYMBOL":"BARUN","SECURITY_NAME":"Barun Hydropower Co. Ltd.","OPEN_PRICE":"392.0000","HIGH_PRICE":"408.0000","LOW_PRICE":"378.0000","CLOSE_PRICE":"392.0000","TOTAL_TRADED_QUANTITY":"228957","TOTAL_TRADED_VALUE":"89161087.4000","PREVIOUS_DAY_CLOSE_PRICE":"386.0000","FIFTY_TWO_WEEKS_HIGH":"422.0000","FIFTY_TWO_WEEKS_LOW":"191.1000","LAST_UPDATED_TIME":"2024-08-14T14:59:55.880703","LAST_UPDATED_PRICE":"392.0000","TOTAL_TRADES":"717","AVERAGE_TRADED_PRICE":"389.42","MARKET_CAPITALIZATION":"2100.39"},{"S.N":"75","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"694","SYMBOL":"MATRI","SECURITY_NAME":"Matribhumi Lagubitta Bittiya Sanstha Limited","OPEN_PRICE":"1434.3000","HIGH_PRICE":"1546.8000","LOW_PRICE":"1434.3000","CLOSE_PRICE":"1546.8000","TOTAL_TRADED_QUANTITY":"5416","TOTAL_TRADED_VALUE":"8359180.2000","PREVIOUS_DAY_CLOSE_PRICE":"1406.2000","FIFTY_TWO_WEEKS_HIGH":"1546.8000","FIFTY_TWO_WEEKS_LOW":"642.0000","LAST_UPDATED_TIME":"2024-08-14T14:56:37.637066","LAST_UPDATED_PRICE":"1546.8000","TOTAL_TRADES":"77","AVERAGE_TRADED_PRICE":"1543.42","MARKET_CAPITALIZATION":"9719.43"},{"S.N":"76","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"697","SYMBOL":"API","SECURITY_NAME":"Api Power Company Ltd.","OPEN_PRICE":"321.1000","HIGH_PRICE":"346.3000","LOW_PRICE":"321.1000","CLOSE_PRICE":"346.3000","TOTAL_TRADED_QUANTITY":"2237172","TOTAL_TRADED_VALUE":"755946669.3000","PREVIOUS_DAY_CLOSE_PRICE":"314.9000","FIFTY_TWO_WEEKS_HIGH":"346.3000","FIFTY_TWO_WEEKS_LOW":"154.7000","LAST_UPDATED_TIME":"2024-08-14T14:59:59.061350","LAST_UPDATED_PRICE":"346.3000","TOTAL_TRADES":"7665","AVERAGE_TRADED_PRICE":"337.90","MARKET_CAPITALIZATION":"20038.99"},{"S.N":"77","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"705","SYMBOL":"GILB","SECURITY_NAME":"Global IME Laghubitta Bittiya Sanstha Ltd.","OPEN_PRICE":"1380.0000","HIGH_PRICE":"1391.0000","LOW_PRICE":"1364.0000","CLOSE_PRICE":"1384.0000","TOTAL_TRADED_QUANTITY":"15894","TOTAL_TRADED_VALUE":"21832489.8000","PREVIOUS_DAY_CLOSE_PRICE":"1386.0000","FIFTY_TWO_WEEKS_HIGH":"1815.0000","FIFTY_TWO_WEEKS_LOW":"748.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:35.470591","LAST_UPDATED_PRICE":"1384.0000","TOTAL_TRADES":"242","AVERAGE_TRADED_PRICE":"1373.63","MARKET_CAPITALIZATION":"8565.58"},{"S.N":"78","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"1741","SYMBOL":"MERO","SECURITY_NAME":"Mero Microfinance Bittiya Sanstha Ltd.","OPEN_PRICE":"888.0000","HIGH_PRICE":"899.8000","LOW_PRICE":"877.1000","CLOSE_PRICE":"890.0000","TOTAL_TRADED_QUANTITY":"43536","TOTAL_TRADED_VALUE":"38664634.2000","PREVIOUS_DAY_CLOSE_PRICE":"888.0000","FIFTY_TWO_WEEKS_HIGH":"980.0000","FIFTY_TWO_WEEKS_LOW":"463.3000","LAST_UPDATED_TIME":"2024-08-14T14:59:52.447884","LAST_UPDATED_PRICE":"890.0000","TOTAL_TRADES":"368","AVERAGE_TRADED_PRICE":"888.10","MARKET_CAPITALIZATION":"11748.00"},{"S.N":"79","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2743","SYMBOL":"NGPL","SECURITY_NAME":"Ngadi Group Power Ltd.","OPEN_PRICE":"480.0000","HIGH_PRICE":"483.3000","LOW_PRICE":"465.0000","CLOSE_PRICE":"481.0000","TOTAL_TRADED_QUANTITY":"356015","TOTAL_TRADED_VALUE":"168252900.1000","PREVIOUS_DAY_CLOSE_PRICE":"472.0000","FIFTY_TWO_WEEKS_HIGH":"497.6000","FIFTY_TWO_WEEKS_LOW":"185.8000","LAST_UPDATED_TIME":"2024-08-14T14:59:59.450120","LAST_UPDATED_PRICE":"481.0000","TOTAL_TRADES":"1230","AVERAGE_TRADED_PRICE":"472.60","MARKET_CAPITALIZATION":"8904.65"},{"S.N":"80","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2744","SYMBOL":"GRDBL","SECURITY_NAME":"Green Development Bank Ltd.","OPEN_PRICE":"571.0000","HIGH_PRICE":"607.0000","LOW_PRICE":"571.0000","CLOSE_PRICE":"597.0000","TOTAL_TRADED_QUANTITY":"23619","TOTAL_TRADED_VALUE":"14052867.0000","PREVIOUS_DAY_CLOSE_PRICE":"580.0000","FIFTY_TWO_WEEKS_HIGH":"630.0000","FIFTY_TWO_WEEKS_LOW":"280.0000","LAST_UPDATED_TIME":"2024-08-14T14:58:48.680894","LAST_UPDATED_PRICE":"597.0000","TOTAL_TRADES":"175","AVERAGE_TRADED_PRICE":"594.98","MARKET_CAPITALIZATION":"3216.17"},{"S.N":"81","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2754","SYMBOL":"DHPL","SECURITY_NAME":"Dibyashwori Hydropower Ltd.","OPEN_PRICE":"285.0000","HIGH_PRICE":"300.9000","LOW_PRICE":"267.0000","CLOSE_PRICE":"295.0000","TOTAL_TRADED_QUANTITY":"81682","TOTAL_TRADED_VALUE":"22958280.7000","PREVIOUS_DAY_CLOSE_PRICE":"281.9000","FIFTY_TWO_WEEKS_HIGH":"300.9000","FIFTY_TWO_WEEKS_LOW":"134.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:57.667080","LAST_UPDATED_PRICE":"295.0000","TOTAL_TRADES":"1298","AVERAGE_TRADED_PRICE":"281.06","MARKET_CAPITALIZATION":"778.80"},{"S.N":"82","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2758","SYMBOL":"FOWAD","SECURITY_NAME":"Forward Microfinance Laghubitta Bittiya Sanstha Limited","OPEN_PRICE":"1582.0000","HIGH_PRICE":"1600.0000","LOW_PRICE":"1560.0000","CLOSE_PRICE":"1584.0000","TOTAL_TRADED_QUANTITY":"9949","TOTAL_TRADED_VALUE":"15707662.6000","PREVIOUS_DAY_CLOSE_PRICE":"1591.0000","FIFTY_TWO_WEEKS_HIGH":"1739.0000","FIFTY_TWO_WEEKS_LOW":"974.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:23.826731","LAST_UPDATED_PRICE":"1584.0000","TOTAL_TRADES":"199","AVERAGE_TRADED_PRICE":"1578.81","MARKET_CAPITALIZATION":"16720.13"},{"S.N":"83","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2760","SYMBOL":"UMHL","SECURITY_NAME":"United Modi Hydropower Ltd.","OPEN_PRICE":"356.0000","HIGH_PRICE":"361.9000","LOW_PRICE":"344.0000","CLOSE_PRICE":"355.5000","TOTAL_TRADED_QUANTITY":"229976","TOTAL_TRADED_VALUE":"80865319.5000","PREVIOUS_DAY_CLOSE_PRICE":"353.0000","FIFTY_TWO_WEEKS_HIGH":"374.5000","FIFTY_TWO_WEEKS_LOW":"167.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:59.990155","LAST_UPDATED_PRICE":"355.5000","TOTAL_TRADES":"863","AVERAGE_TRADED_PRICE":"351.62","MARKET_CAPITALIZATION":"4374.43"},{"S.N":"84","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2768","SYMBOL":"MSLB","SECURITY_NAME":"Mahuli Laghubitta Bittiya Sanstha Limited","OPEN_PRICE":"1621.0000","HIGH_PRICE":"1650.0000","LOW_PRICE":"1585.0000","CLOSE_PRICE":"1650.0000","TOTAL_TRADED_QUANTITY":"5635","TOTAL_TRADED_VALUE":"9066286.2000","PREVIOUS_DAY_CLOSE_PRICE":"1652.4000","FIFTY_TWO_WEEKS_HIGH":"1652.4000","FIFTY_TWO_WEEKS_LOW":"699.3000","LAST_UPDATED_TIME":"2024-08-14T14:59:36.554238","LAST_UPDATED_PRICE":"1650.0000","TOTAL_TRADES":"64","AVERAGE_TRADED_PRICE":"1608.92","MARKET_CAPITALIZATION":"5319.25"},{"S.N":"85","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"245","SYMBOL":"CFCL","SECURITY_NAME":"Central Finance Co. Ltd.","OPEN_PRICE":"685.0000","HIGH_PRICE":"743.6000","LOW_PRICE":"680.0000","CLOSE_PRICE":"743.6000","TOTAL_TRADED_QUANTITY":"299734","TOTAL_TRADED_VALUE":"218327458.1000","PREVIOUS_DAY_CLOSE_PRICE":"676.0000","FIFTY_TWO_WEEKS_HIGH":"743.6000","FIFTY_TWO_WEEKS_LOW":"298.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:34.460136","LAST_UPDATED_PRICE":"743.6000","TOTAL_TRADES":"2274","AVERAGE_TRADED_PRICE":"728.40","MARKET_CAPITALIZATION":"7055.84"},{"S.N":"86","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"250","SYMBOL":"JFL","SECURITY_NAME":"Janaki Finance Company Limited","OPEN_PRICE":"769.0000","HIGH_PRICE":"816.0000","LOW_PRICE":"745.1000","CLOSE_PRICE":"790.5000","TOTAL_TRADED_QUANTITY":"220920","TOTAL_TRADED_VALUE":"175143244.4000","PREVIOUS_DAY_CLOSE_PRICE":"754.0000","FIFTY_TWO_WEEKS_HIGH":"880.0000","FIFTY_TWO_WEEKS_LOW":"316.7000","LAST_UPDATED_TIME":"2024-08-14T14:59:58.575354","LAST_UPDATED_PRICE":"790.5000","TOTAL_TRADES":"1419","AVERAGE_TRADED_PRICE":"792.79","MARKET_CAPITALIZATION":"5458.19"},{"S.N":"87","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"255","SYMBOL":"PRVU","SECURITY_NAME":"Prabhu  Bank Limited","OPEN_PRICE":"255.0000","HIGH_PRICE":"255.0000","LOW_PRICE":"245.1000","CLOSE_PRICE":"255.0000","TOTAL_TRADED_QUANTITY":"635442","TOTAL_TRADED_VALUE":"159388082.0000","PREVIOUS_DAY_CLOSE_PRICE":"253.0000","FIFTY_TWO_WEEKS_HIGH":"256.5000","FIFTY_TWO_WEEKS_LOW":"132.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:58.979508","LAST_UPDATED_PRICE":"255.0000","TOTAL_TRADES":"2186","AVERAGE_TRADED_PRICE":"250.83","MARKET_CAPITALIZATION":"60033.35"},{"S.N":"88","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"256","SYMBOL":"SFCL","SECURITY_NAME":"Samriddhi Finance Company Limited","OPEN_PRICE":"689.5000","HIGH_PRICE":"743.6000","LOW_PRICE":"676.0000","CLOSE_PRICE":"743.6000","TOTAL_TRADED_QUANTITY":"254883","TOTAL_TRADED_VALUE":"183427478.3000","PREVIOUS_DAY_CLOSE_PRICE":"676.0000","FIFTY_TWO_WEEKS_HIGH":"743.6000","FIFTY_TWO_WEEKS_LOW":"246.2000","LAST_UPDATED_TIME":"2024-08-14T14:59:44.367832","LAST_UPDATED_PRICE":"743.6000","TOTAL_TRADES":"1439","AVERAGE_TRADED_PRICE":"719.65","MARKET_CAPITALIZATION":"6089.43"},{"S.N":"89","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"263","SYMBOL":"GMFIL","SECURITY_NAME":"Guheshowori Merchant Bank & Finance Co. Ltd.","OPEN_PRICE":"677.0000","HIGH_PRICE":"709.7000","LOW_PRICE":"650.8000","CLOSE_PRICE":"699.0000","TOTAL_TRADED_QUANTITY":"164333","TOTAL_TRADED_VALUE":"112974269.2000","PREVIOUS_DAY_CLOSE_PRICE":"664.0000","FIFTY_TWO_WEEKS_HIGH":"709.7000","FIFTY_TWO_WEEKS_LOW":"312.2000","LAST_UPDATED_TIME":"2024-08-14T14:59:52.035312","LAST_UPDATED_PRICE":"699.0000","TOTAL_TRADES":"837","AVERAGE_TRADED_PRICE":"687.47","MARKET_CAPITALIZATION":"7075.11"},{"S.N":"90","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"268","SYMBOL":"SWBBL","SECURITY_NAME":"Swabalamban Laghubitta Bittiya Sanstha Limited","OPEN_PRICE":"1130.0000","HIGH_PRICE":"1190.0000","LOW_PRICE":"1106.0000","CLOSE_PRICE":"1144.0000","TOTAL_TRADED_QUANTITY":"80552","TOTAL_TRADED_VALUE":"91360782.8000","PREVIOUS_DAY_CLOSE_PRICE":"1126.0000","FIFTY_TWO_WEEKS_HIGH":"1232.0000","FIFTY_TWO_WEEKS_LOW":"653.7000","LAST_UPDATED_TIME":"2024-08-14T14:59:52.744718","LAST_UPDATED_PRICE":"1144.0000","TOTAL_TRADES":"359","AVERAGE_TRADED_PRICE":"1134.18","MARKET_CAPITALIZATION":"16588.00"},{"S.N":"91","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"273","SYMBOL":"ICFC","SECURITY_NAME":"ICFC Finance Limited","OPEN_PRICE":"796.0000","HIGH_PRICE":"850.0000","LOW_PRICE":"781.0000","CLOSE_PRICE":"838.0000","TOTAL_TRADED_QUANTITY":"202548","TOTAL_TRADED_VALUE":"167167446.7000","PREVIOUS_DAY_CLOSE_PRICE":"781.0000","FIFTY_TWO_WEEKS_HIGH":"850.0000","FIFTY_TWO_WEEKS_LOW":"423.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:55.866431","LAST_UPDATED_PRICE":"838.0000","TOTAL_TRADES":"1455","AVERAGE_TRADED_PRICE":"825.32","MARKET_CAPITALIZATION":"9917.49"},{"S.N":"92","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"274","SYMBOL":"EDBL","SECURITY_NAME":"Excel Development Bank Ltd.","OPEN_PRICE":"528.0000","HIGH_PRICE":"556.0000","LOW_PRICE":"517.5000","CLOSE_PRICE":"549.0000","TOTAL_TRADED_QUANTITY":"118705","TOTAL_TRADED_VALUE":"63916719.3000","PREVIOUS_DAY_CLOSE_PRICE":"525.5000","FIFTY_TWO_WEEKS_HIGH":"562.0000","FIFTY_TWO_WEEKS_LOW":"290.2000","LAST_UPDATED_TIME":"2024-08-14T14:59:45.582496","LAST_UPDATED_PRICE":"549.0000","TOTAL_TRADES":"457","AVERAGE_TRADED_PRICE":"538.45","MARKET_CAPITALIZATION":"6860.82"},{"S.N":"93","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"307","SYMBOL":"NTC","SECURITY_NAME":"Nepal Doorsanchar Company Limited","OPEN_PRICE":"1145.0000","HIGH_PRICE":"1214.0000","LOW_PRICE":"1117.0000","CLOSE_PRICE":"1125.0000","TOTAL_TRADED_QUANTITY":"120217","TOTAL_TRADED_VALUE":"136105015.8000","PREVIOUS_DAY_CLOSE_PRICE":"1125.0000","FIFTY_TWO_WEEKS_HIGH":"1214.0000","FIFTY_TWO_WEEKS_LOW":"800.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:51.954871","LAST_UPDATED_PRICE":"1125.0000","TOTAL_TRADES":"1015","AVERAGE_TRADED_PRICE":"1132.16","MARKET_CAPITALIZATION":"202500.00"},{"S.N":"94","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"338","SYMBOL":"PROFL","SECURITY_NAME":"Progressive Finance Limited","OPEN_PRICE":"729.0000","HIGH_PRICE":"801.9000","LOW_PRICE":"719.0000","CLOSE_PRICE":"801.9000","TOTAL_TRADED_QUANTITY":"323301","TOTAL_TRADED_VALUE":"255906998.7000","PREVIOUS_DAY_CLOSE_PRICE":"729.0000","FIFTY_TWO_WEEKS_HIGH":"801.9000","FIFTY_TWO_WEEKS_LOW":"269.1000","LAST_UPDATED_TIME":"2024-08-14T14:59:56.975730","LAST_UPDATED_PRICE":"801.9000","TOTAL_TRADES":"1770","AVERAGE_TRADED_PRICE":"791.54","MARKET_CAPITALIZATION":"6865.12"},{"S.N":"95","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"341","SYMBOL":"GBIME","SECURITY_NAME":"Global IME Bank Limited","OPEN_PRICE":"255.0000","HIGH_PRICE":"260.0000","LOW_PRICE":"250.1000","CLOSE_PRICE":"259.1000","TOTAL_TRADED_QUANTITY":"463875","TOTAL_TRADED_VALUE":"118746972.0000","PREVIOUS_DAY_CLOSE_PRICE":"257.9000","FIFTY_TWO_WEEKS_HIGH":"284.3000","FIFTY_TWO_WEEKS_LOW":"170.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:58.560677","LAST_UPDATED_PRICE":"259.1000","TOTAL_TRADES":"1846","AVERAGE_TRADED_PRICE":"255.98","MARKET_CAPITALIZATION":"93609.64"},{"S.N":"96","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"393","SYMBOL":"HLI","SECURITY_NAME":"Himalayan Life Insurance Limited","OPEN_PRICE":"581.0000","HIGH_PRICE":"581.0000","LOW_PRICE":"550.1000","CLOSE_PRICE":"568.9000","TOTAL_TRADED_QUANTITY":"495817","TOTAL_TRADED_VALUE":"279650497.9000","PREVIOUS_DAY_CLOSE_PRICE":"570.0000","FIFTY_TWO_WEEKS_HIGH":"607.0000","FIFTY_TWO_WEEKS_LOW":"364.1000","LAST_UPDATED_TIME":"2024-08-14T14:59:54.073341","LAST_UPDATED_PRICE":"568.9000","TOTAL_TRADES":"2731","AVERAGE_TRADED_PRICE":"564.01","MARKET_CAPITALIZATION":"45627.96"},{"S.N":"97","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"401","SYMBOL":"MLBL","SECURITY_NAME":"Mahalaxmi Bikas Bank Ltd.","OPEN_PRICE":"464.0000","HIGH_PRICE":"487.0000","LOW_PRICE":"455.0000","CLOSE_PRICE":"482.0000","TOTAL_TRADED_QUANTITY":"245179","TOTAL_TRADED_VALUE":"115466742.1000","PREVIOUS_DAY_CLOSE_PRICE":"463.0000","FIFTY_TWO_WEEKS_HIGH":"487.0000","FIFTY_TWO_WEEKS_LOW":"291.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:44.859080","LAST_UPDATED_PRICE":"482.0000","TOTAL_TRADES":"922","AVERAGE_TRADED_PRICE":"470.94","MARKET_CAPITALIZATION":"20105.76"},{"S.N":"98","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"417","SYMBOL":"GBBL","SECURITY_NAME":"Garima Bikas Bank Limited","OPEN_PRICE":"483.0000","HIGH_PRICE":"500.0000","LOW_PRICE":"480.0000","CLOSE_PRICE":"498.0000","TOTAL_TRADED_QUANTITY":"294882","TOTAL_TRADED_VALUE":"145106777.6000","PREVIOUS_DAY_CLOSE_PRICE":"483.0000","FIFTY_TWO_WEEKS_HIGH":"500.0000","FIFTY_TWO_WEEKS_LOW":"350.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:55.599428","LAST_UPDATED_PRICE":"498.0000","TOTAL_TRADES":"990","AVERAGE_TRADED_PRICE":"492.08","MARKET_CAPITALIZATION":"28288.98"},{"S.N":"99","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"418","SYMBOL":"JBBL","SECURITY_NAME":"Jyoti Bikas Bank Limited","OPEN_PRICE":"385.0000","HIGH_PRICE":"397.0000","LOW_PRICE":"378.0000","CLOSE_PRICE":"394.0000","TOTAL_TRADED_QUANTITY":"204280","TOTAL_TRADED_VALUE":"79109050.8000","PREVIOUS_DAY_CLOSE_PRICE":"381.0000","FIFTY_TWO_WEEKS_HIGH":"403.9000","FIFTY_TWO_WEEKS_LOW":"259.8000","LAST_UPDATED_TIME":"2024-08-14T14:59:56.826310","LAST_UPDATED_PRICE":"394.0000","TOTAL_TRADES":"957","AVERAGE_TRADED_PRICE":"387.25","MARKET_CAPITALIZATION":"17319.40"},{"S.N":"100","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"428","SYMBOL":"KRBL","SECURITY_NAME":"Karnali Development Bank Limited","OPEN_PRICE":"656.6000","HIGH_PRICE":"722.0000","LOW_PRICE":"631.0000","CLOSE_PRICE":"714.0000","TOTAL_TRADED_QUANTITY":"197205","TOTAL_TRADED_VALUE":"134193786.1000","PREVIOUS_DAY_CLOSE_PRICE":"670.0000","FIFTY_TWO_WEEKS_HIGH":"722.0000","FIFTY_TWO_WEEKS_LOW":"241.1000","LAST_UPDATED_TIME":"2024-08-14T14:59:59.561405","LAST_UPDATED_PRICE":"714.0000","TOTAL_TRADES":"824","AVERAGE_TRADED_PRICE":"680.47","MARKET_CAPITALIZATION":"3590.21"},{"S.N":"101","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"471","SYMBOL":"MPFL","SECURITY_NAME":"Multipurpose Finance Company  Limited","OPEN_PRICE":"686.0000","HIGH_PRICE":"725.0000","LOW_PRICE":"676.3000","CLOSE_PRICE":"720.0000","TOTAL_TRADED_QUANTITY":"132471","TOTAL_TRADED_VALUE":"93572117.9000","PREVIOUS_DAY_CLOSE_PRICE":"675.0000","FIFTY_TWO_WEEKS_HIGH":"729.3000","FIFTY_TWO_WEEKS_LOW":"261.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:47.357164","LAST_UPDATED_PRICE":"720.0000","TOTAL_TRADES":"807","AVERAGE_TRADED_PRICE":"706.35","MARKET_CAPITALIZATION":"4393.44"},{"S.N":"102","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"473","SYMBOL":"SHINE","SECURITY_NAME":"Shine Resunga Development Bank Ltd.","OPEN_PRICE":"536.0000","HIGH_PRICE":"549.9000","LOW_PRICE":"522.0000","CLOSE_PRICE":"540.0000","TOTAL_TRADED_QUANTITY":"258351","TOTAL_TRADED_VALUE":"138485417.2000","PREVIOUS_DAY_CLOSE_PRICE":"537.3000","FIFTY_TWO_WEEKS_HIGH":"565.0000","FIFTY_TWO_WEEKS_LOW":"346.6000","LAST_UPDATED_TIME":"2024-08-14T14:59:56.680103","LAST_UPDATED_PRICE":"540.0000","TOTAL_TRADES":"1163","AVERAGE_TRADED_PRICE":"536.03","MARKET_CAPITALIZATION":"25561.93"},{"S.N":"103","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"516","SYMBOL":"MFIL","SECURITY_NAME":"Manjushree Finance Ltd.","OPEN_PRICE":"795.6000","HIGH_PRICE":"857.5000","LOW_PRICE":"783.0000","CLOSE_PRICE":"857.0000","TOTAL_TRADED_QUANTITY":"286442","TOTAL_TRADED_VALUE":"237981226.4000","PREVIOUS_DAY_CLOSE_PRICE":"780.0000","FIFTY_TWO_WEEKS_HIGH":"857.5000","FIFTY_TWO_WEEKS_LOW":"472.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:56.872263","LAST_UPDATED_PRICE":"857.0000","TOTAL_TRADES":"1770","AVERAGE_TRADED_PRICE":"830.81","MARKET_CAPITALIZATION":"11582.81"},{"S.N":"104","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"545","SYMBOL":"SLBBL","SECURITY_NAME":"Swarojgar Laghubitta Bittiya Sanstha Ltd.","OPEN_PRICE":"951.6000","HIGH_PRICE":"990.4000","LOW_PRICE":"916.5000","CLOSE_PRICE":"977.0000","TOTAL_TRADED_QUANTITY":"54752","TOTAL_TRADED_VALUE":"52139940.9000","PREVIOUS_DAY_CLOSE_PRICE":"933.0000","FIFTY_TWO_WEEKS_HIGH":"990.4000","FIFTY_TWO_WEEKS_LOW":"541.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:58.635950","LAST_UPDATED_PRICE":"977.0000","TOTAL_TRADES":"385","AVERAGE_TRADED_PRICE":"952.29","MARKET_CAPITALIZATION":"6556.70"},{"S.N":"105","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"591","SYMBOL":"SHPC","SECURITY_NAME":"Sanima Mai Hydropower Ltd.","OPEN_PRICE":"603.4000","HIGH_PRICE":"636.4000","LOW_PRICE":"581.3000","CLOSE_PRICE":"632.0000","TOTAL_TRADED_QUANTITY":"959365","TOTAL_TRADED_VALUE":"583292923.6000","PREVIOUS_DAY_CLOSE_PRICE":"591.6000","FIFTY_TWO_WEEKS_HIGH":"636.4000","FIFTY_TWO_WEEKS_LOW":"282.3000","LAST_UPDATED_TIME":"2024-08-14T14:59:58.202813","LAST_UPDATED_PRICE":"632.0000","TOTAL_TRADES":"2643","AVERAGE_TRADED_PRICE":"607.99","MARKET_CAPITALIZATION":"21476.47"},{"S.N":"106","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"593","SYMBOL":"KMCDB","SECURITY_NAME":"Kalika Laghubitta Bittiya Sanstha Ltd","OPEN_PRICE":"1111.9000","HIGH_PRICE":"1111.9000","LOW_PRICE":"1089.8000","CLOSE_PRICE":"1099.0000","TOTAL_TRADED_QUANTITY":"6435","TOTAL_TRADED_VALUE":"7083440.8000","PREVIOUS_DAY_CLOSE_PRICE":"1111.9000","FIFTY_TWO_WEEKS_HIGH":"1285.0000","FIFTY_TWO_WEEKS_LOW":"526.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:50.630978","LAST_UPDATED_PRICE":"1099.0000","TOTAL_TRADES":"131","AVERAGE_TRADED_PRICE":"1100.76","MARKET_CAPITALIZATION":"4091.82"},{"S.N":"107","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"610","SYMBOL":"RIDI","SECURITY_NAME":"Ridi Power Company Limited","OPEN_PRICE":"285.0000","HIGH_PRICE":"310.0000","LOW_PRICE":"273.0000","CLOSE_PRICE":"297.0000","TOTAL_TRADED_QUANTITY":"569045","TOTAL_TRADED_VALUE":"161802728.1000","PREVIOUS_DAY_CLOSE_PRICE":"285.0000","FIFTY_TWO_WEEKS_HIGH":"320.0000","FIFTY_TWO_WEEKS_LOW":"154.5000","LAST_UPDATED_TIME":"2024-08-14T14:59:57.081614","LAST_UPDATED_PRICE":"297.0000","TOTAL_TRADES":"1826","AVERAGE_TRADED_PRICE":"284.34","MARKET_CAPITALIZATION":"6900.35"},{"S.N":"108","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"634","SYMBOL":"RBCLPO","SECURITY_NAME":"Rastriya Beema Company Limited Promoter Share","OPEN_PRICE":"13035.0000","HIGH_PRICE":"13199.0000","LOW_PRICE":"12803.0000","CLOSE_PRICE":"13150.0000","TOTAL_TRADED_QUANTITY":"280","TOTAL_TRADED_VALUE":"3641923.0000","PREVIOUS_DAY_CLOSE_PRICE":"13296.0000","FIFTY_TWO_WEEKS_HIGH":"14000.0000","FIFTY_TWO_WEEKS_LOW":"9893.1000","LAST_UPDATED_TIME":"2024-08-14T14:23:33.068552","LAST_UPDATED_PRICE":"13150.0000","TOTAL_TRADES":"15","AVERAGE_TRADED_PRICE":"13006.86","MARKET_CAPITALIZATION":"23358.29"},{"S.N":"109","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"687","SYMBOL":"VLBS","SECURITY_NAME":"Vijaya laghubitta Bittiya Sanstha Ltd.","OPEN_PRICE":"1009.0000","HIGH_PRICE":"1009.0000","LOW_PRICE":"975.0000","CLOSE_PRICE":"999.0000","TOTAL_TRADED_QUANTITY":"10825","TOTAL_TRADED_VALUE":"10729845.4000","PREVIOUS_DAY_CLOSE_PRICE":"1009.0000","FIFTY_TWO_WEEKS_HIGH":"1174.0000","FIFTY_TWO_WEEKS_LOW":"546.1000","LAST_UPDATED_TIME":"2024-08-14T14:59:56.078165","LAST_UPDATED_PRICE":"999.0000","TOTAL_TRADES":"174","AVERAGE_TRADED_PRICE":"991.20","MARKET_CAPITALIZATION":"7442.95"},{"S.N":"110","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"693","SYMBOL":"HLBSL","SECURITY_NAME":"Himalayan Laghubitta Bittiya Sanstha Limited","OPEN_PRICE":"1090.2000","HIGH_PRICE":"1112.0000","LOW_PRICE":"1035.0000","CLOSE_PRICE":"1112.0000","TOTAL_TRADED_QUANTITY":"40378","TOTAL_TRADED_VALUE":"42918957.1000","PREVIOUS_DAY_CLOSE_PRICE":"1068.9000","FIFTY_TWO_WEEKS_HIGH":"1447.0000","FIFTY_TWO_WEEKS_LOW":"519.1000","LAST_UPDATED_TIME":"2024-08-14T14:59:22.899833","LAST_UPDATED_PRICE":"1112.0000","TOTAL_TRADES":"400","AVERAGE_TRADED_PRICE":"1062.92","MARKET_CAPITALIZATION":"3556.38"},{"S.N":"111","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"695","SYMBOL":"JSLBB","SECURITY_NAME":"Janautthan Samudayic Laghubitta Bittya Sanstha Limited","OPEN_PRICE":"1499.0000","HIGH_PRICE":"1499.0000","LOW_PRICE":"1432.0000","CLOSE_PRICE":"1477.0000","TOTAL_TRADED_QUANTITY":"695","TOTAL_TRADED_VALUE":"1017644.5000","PREVIOUS_DAY_CLOSE_PRICE":"1490.0000","FIFTY_TWO_WEEKS_HIGH":"1681.9000","FIFTY_TWO_WEEKS_LOW":"785.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:41.458992","LAST_UPDATED_PRICE":"1477.0000","TOTAL_TRADES":"35","AVERAGE_TRADED_PRICE":"1464.23","MARKET_CAPITALIZATION":"2512.26"},{"S.N":"112","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"700","SYMBOL":"HEIP","SECURITY_NAME":"Himalayan Everest Insurance Limited Promoter","OPEN_PRICE":"408.7000","HIGH_PRICE":"416.0000","LOW_PRICE":"403.0000","CLOSE_PRICE":"412.0000","TOTAL_TRADED_QUANTITY":"24615","TOTAL_TRADED_VALUE":"10120377.3000","PREVIOUS_DAY_CLOSE_PRICE":"400.7000","FIFTY_TWO_WEEKS_HIGH":"465.0000","FIFTY_TWO_WEEKS_LOW":"323.1000","LAST_UPDATED_TIME":"2024-08-14T14:50:27.674857","LAST_UPDATED_PRICE":"412.0000","TOTAL_TRADES":"39","AVERAGE_TRADED_PRICE":"411.14","MARKET_CAPITALIZATION":"1102.12"},{"S.N":"113","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"704","SYMBOL":"NMBMF","SECURITY_NAME":"NMB  Microfinance Bittiya Sanstha Ltd.","OPEN_PRICE":"794.0000","HIGH_PRICE":"805.2000","LOW_PRICE":"786.0000","CLOSE_PRICE":"804.0000","TOTAL_TRADED_QUANTITY":"20382","TOTAL_TRADED_VALUE":"16234827.0000","PREVIOUS_DAY_CLOSE_PRICE":"807.0000","FIFTY_TWO_WEEKS_HIGH":"918.0000","FIFTY_TWO_WEEKS_LOW":"463.6000","LAST_UPDATED_TIME":"2024-08-14T14:59:44.876385","LAST_UPDATED_PRICE":"804.0000","TOTAL_TRADES":"194","AVERAGE_TRADED_PRICE":"796.52","MARKET_CAPITALIZATION":"5800.45"},{"S.N":"114","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"706","SYMBOL":"SWMF","SECURITY_NAME":"Suryodaya Womi Laghubitta Bittiya Sanstha Limited","OPEN_PRICE":"965.0000","HIGH_PRICE":"980.0000","LOW_PRICE":"960.0000","CLOSE_PRICE":"975.0000","TOTAL_TRADED_QUANTITY":"17902","TOTAL_TRADED_VALUE":"17354222.5000","PREVIOUS_DAY_CLOSE_PRICE":"981.0000","FIFTY_TWO_WEEKS_HIGH":"1214.8000","FIFTY_TWO_WEEKS_LOW":"541.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:59.573409","LAST_UPDATED_PRICE":"975.0000","TOTAL_TRADES":"205","AVERAGE_TRADED_PRICE":"969.40","MARKET_CAPITALIZATION":"10123.81"},{"S.N":"115","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2742","SYMBOL":"HIDCL","SECURITY_NAME":"Hydorelectricity Investment and Development Company Ltd","OPEN_PRICE":"301.0000","HIGH_PRICE":"331.1000","LOW_PRICE":"296.0000","CLOSE_PRICE":"331.1000","TOTAL_TRADED_QUANTITY":"1367804","TOTAL_TRADED_VALUE":"432868561.1000","PREVIOUS_DAY_CLOSE_PRICE":"301.0000","FIFTY_TWO_WEEKS_HIGH":"331.1000","FIFTY_TWO_WEEKS_LOW":"154.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:58.745661","LAST_UPDATED_PRICE":"331.1000","TOTAL_TRADES":"4866","AVERAGE_TRADED_PRICE":"316.46","MARKET_CAPITALIZATION":"75735.51"},{"S.N":"116","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2746","SYMBOL":"NMFBS","SECURITY_NAME":"National Laghubitta Bittiya Sanstha Limited","OPEN_PRICE":"1577.9000","HIGH_PRICE":"1599.0000","LOW_PRICE":"1550.0000","CLOSE_PRICE":"1562.0000","TOTAL_TRADED_QUANTITY":"10068","TOTAL_TRADED_VALUE":"15759930.9000","PREVIOUS_DAY_CLOSE_PRICE":"1610.0000","FIFTY_TWO_WEEKS_HIGH":"1727.0000","FIFTY_TWO_WEEKS_LOW":"901.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:41.789827","LAST_UPDATED_PRICE":"1562.0000","TOTAL_TRADES":"165","AVERAGE_TRADED_PRICE":"1565.34","MARKET_CAPITALIZATION":"18205.45"},{"S.N":"117","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2748","SYMBOL":"RSDC","SECURITY_NAME":"RSDC Laghubitta Bittiya Sanstha Ltd.","OPEN_PRICE":"830.0000","HIGH_PRICE":"835.0000","LOW_PRICE":"812.5000","CLOSE_PRICE":"827.9000","TOTAL_TRADED_QUANTITY":"32972","TOTAL_TRADED_VALUE":"27145932.9000","PREVIOUS_DAY_CLOSE_PRICE":"837.0000","FIFTY_TWO_WEEKS_HIGH":"890.0000","FIFTY_TWO_WEEKS_LOW":"482.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:59.240817","LAST_UPDATED_PRICE":"827.9000","TOTAL_TRADES":"368","AVERAGE_TRADED_PRICE":"823.30","MARKET_CAPITALIZATION":"7818.28"},{"S.N":"118","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2751","SYMBOL":"KKHC","SECURITY_NAME":"Khanikhola Hydropower Co. Ltd.","OPEN_PRICE":"311.0000","HIGH_PRICE":"316.0000","LOW_PRICE":"304.6000","CLOSE_PRICE":"315.5000","TOTAL_TRADED_QUANTITY":"97374","TOTAL_TRADED_VALUE":"30177667.4000","PREVIOUS_DAY_CLOSE_PRICE":"317.0000","FIFTY_TWO_WEEKS_HIGH":"332.5000","FIFTY_TWO_WEEKS_LOW":"158.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:56.066842","LAST_UPDATED_PRICE":"315.5000","TOTAL_TRADES":"465","AVERAGE_TRADED_PRICE":"309.91","MARKET_CAPITALIZATION":"1469.33"},{"S.N":"119","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2757","SYMBOL":"AKPL","SECURITY_NAME":"Arun Kabeli Power Ltd.","OPEN_PRICE":"285.0000","HIGH_PRICE":"314.0000","LOW_PRICE":"269.3000","CLOSE_PRICE":"301.0000","TOTAL_TRADED_QUANTITY":"1395526","TOTAL_TRADED_VALUE":"396320762.1000","PREVIOUS_DAY_CLOSE_PRICE":"286.0000","FIFTY_TWO_WEEKS_HIGH":"314.0000","FIFTY_TWO_WEEKS_LOW":"152.4000","LAST_UPDATED_TIME":"2024-08-14T14:59:59.662526","LAST_UPDATED_PRICE":"301.0000","TOTAL_TRADES":"4348","AVERAGE_TRADED_PRICE":"283.99","MARKET_CAPITALIZATION":"11726.79"},{"S.N":"120","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2759","SYMBOL":"SPDL","SECURITY_NAME":"Synergy Power Development Ltd.","OPEN_PRICE":"357.0000","HIGH_PRICE":"359.8000","LOW_PRICE":"338.0000","CLOSE_PRICE":"356.1000","TOTAL_TRADED_QUANTITY":"214455","TOTAL_TRADED_VALUE":"74871627.1000","PREVIOUS_DAY_CLOSE_PRICE":"350.0000","FIFTY_TWO_WEEKS_HIGH":"365.1000","FIFTY_TWO_WEEKS_LOW":"160.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:56.512859","LAST_UPDATED_PRICE":"356.1000","TOTAL_TRADES":"707","AVERAGE_TRADED_PRICE":"349.12","MARKET_CAPITALIZATION":"4308.32"},{"S.N":"121","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2761","SYMBOL":"SMATA","SECURITY_NAME":"Samata Gharelu Laghubitta Bittiya Sanstha Limited","OPEN_PRICE":"1040.0000","HIGH_PRICE":"1041.0000","LOW_PRICE":"1011.4000","CLOSE_PRICE":"1022.0000","TOTAL_TRADED_QUANTITY":"10663","TOTAL_TRADED_VALUE":"10903185.8000","PREVIOUS_DAY_CLOSE_PRICE":"1040.0000","FIFTY_TWO_WEEKS_HIGH":"1271.0000","FIFTY_TWO_WEEKS_LOW":"558.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:51.977526","LAST_UPDATED_PRICE":"1022.0000","TOTAL_TRADES":"235","AVERAGE_TRADED_PRICE":"1022.52","MARKET_CAPITALIZATION":"5764.14"},{"S.N":"122","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2766","SYMBOL":"CHL","SECURITY_NAME":"Chhyangdi Hydropower Ltd.","OPEN_PRICE":"399.0000","HIGH_PRICE":"409.9000","LOW_PRICE":"396.9000","CLOSE_PRICE":"409.8000","TOTAL_TRADED_QUANTITY":"48446","TOTAL_TRADED_VALUE":"19524057.8000","PREVIOUS_DAY_CLOSE_PRICE":"407.0000","FIFTY_TWO_WEEKS_HIGH":"438.0000","FIFTY_TWO_WEEKS_LOW":"194.1000","LAST_UPDATED_TIME":"2024-08-14T14:59:56.834039","LAST_UPDATED_PRICE":"409.8000","TOTAL_TRADES":"413","AVERAGE_TRADED_PRICE":"403.00","MARKET_CAPITALIZATION":"1585.83"},{"S.N":"123","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2767","SYMBOL":"HPPL","SECURITY_NAME":"Himalayan Power Partner Ltd.","OPEN_PRICE":"398.0000","HIGH_PRICE":"420.0000","LOW_PRICE":"398.0000","CLOSE_PRICE":"419.0000","TOTAL_TRADED_QUANTITY":"199452","TOTAL_TRADED_VALUE":"82068306.3000","PREVIOUS_DAY_CLOSE_PRICE":"391.0000","FIFTY_TWO_WEEKS_HIGH":"420.0000","FIFTY_TWO_WEEKS_LOW":"199.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:40.785912","LAST_UPDATED_PRICE":"419.0000","TOTAL_TRADES":"967","AVERAGE_TRADED_PRICE":"411.46","MARKET_CAPITALIZATION":"4464.10"},{"S.N":"124","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2770","SYMBOL":"SEF","SECURITY_NAME":"Siddhartha Equity Fund","OPEN_PRICE":"9.4200","HIGH_PRICE":"9.4600","LOW_PRICE":"9.1000","CLOSE_PRICE":"9.3000","TOTAL_TRADED_QUANTITY":"58500","TOTAL_TRADED_VALUE":"543263.0000","PREVIOUS_DAY_CLOSE_PRICE":"9.6100","FIFTY_TWO_WEEKS_HIGH":"10.4900","FIFTY_TWO_WEEKS_LOW":"7.1600","LAST_UPDATED_TIME":"2024-08-14T14:59:47.446929","LAST_UPDATED_PRICE":"9.3000","TOTAL_TRADES":"28","AVERAGE_TRADED_PRICE":"9.28","MARKET_CAPITALIZATION":"1395.00"},{"S.N":"125","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2776","SYMBOL":"RADHI","SECURITY_NAME":"Radhi Bidyut Company Ltd","OPEN_PRICE":"405.8000","HIGH_PRICE":"429.0000","LOW_PRICE":"397.8000","CLOSE_PRICE":"416.0000","TOTAL_TRADED_QUANTITY":"409756","TOTAL_TRADED_VALUE":"167220345.2000","PREVIOUS_DAY_CLOSE_PRICE":"414.0000","FIFTY_TWO_WEEKS_HIGH":"430.4000","FIFTY_TWO_WEEKS_LOW":"200.6000","LAST_UPDATED_TIME":"2024-08-14T14:59:58.574655","LAST_UPDATED_PRICE":"416.0000","TOTAL_TRADES":"1348","AVERAGE_TRADED_PRICE":"408.09","MARKET_CAPITALIZATION":"7303.25"},{"S.N":"126","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2780","SYMBOL":"CMF1","SECURITY_NAME":"Citizens Mutual Fund -1","OPEN_PRICE":"10.6000","HIGH_PRICE":"10.6000","LOW_PRICE":"10.4000","CLOSE_PRICE":"10.4000","TOTAL_TRADED_QUANTITY":"47988","TOTAL_TRADED_VALUE":"501614.9600","PREVIOUS_DAY_CLOSE_PRICE":"10.6000","FIFTY_TWO_WEEKS_HIGH":"11.1200","FIFTY_TWO_WEEKS_LOW":"7.3500","LAST_UPDATED_TIME":"2024-08-14T14:48:36.660896","LAST_UPDATED_PRICE":"10.4000","TOTAL_TRADES":"20","AVERAGE_TRADED_PRICE":"10.45","MARKET_CAPITALIZATION":"852.80"},{"S.N":"127","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2781","SYMBOL":"WNLB","SECURITY_NAME":"Wean Nepal Laghubitta Bittiya Sanstha Limited","OPEN_PRICE":"1471.0000","HIGH_PRICE":"1528.0000","LOW_PRICE":"1471.0000","CLOSE_PRICE":"1490.0000","TOTAL_TRADED_QUANTITY":"1208","TOTAL_TRADED_VALUE":"1799782.6000","PREVIOUS_DAY_CLOSE_PRICE":"1501.0000","FIFTY_TWO_WEEKS_HIGH":"1700.0000","FIFTY_TWO_WEEKS_LOW":"680.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:51.450035","LAST_UPDATED_PRICE":"1490.0000","TOTAL_TRADES":"43","AVERAGE_TRADED_PRICE":"1489.88","MARKET_CAPITALIZATION":"1180.25"},{"S.N":"128","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2786","SYMBOL":"PMHPL","SECURITY_NAME":"Panchakanya Mai Hydropower Ltd","OPEN_PRICE":"320.0000","HIGH_PRICE":"340.0000","LOW_PRICE":"311.0000","CLOSE_PRICE":"328.0000","TOTAL_TRADED_QUANTITY":"65318","TOTAL_TRADED_VALUE":"20932812.6000","PREVIOUS_DAY_CLOSE_PRICE":"320.9000","FIFTY_TWO_WEEKS_HIGH":"340.6000","FIFTY_TWO_WEEKS_LOW":"151.5000","LAST_UPDATED_TIME":"2024-08-14T14:59:54.158007","LAST_UPDATED_PRICE":"328.0000","TOTAL_TRADES":"357","AVERAGE_TRADED_PRICE":"320.47","MARKET_CAPITALIZATION":"3608.00"},{"S.N":"129","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2787","SYMBOL":"KPCL","SECURITY_NAME":"Kalika power Company Ltd","OPEN_PRICE":"555.0000","HIGH_PRICE":"573.2000","LOW_PRICE":"550.0000","CLOSE_PRICE":"570.0000","TOTAL_TRADED_QUANTITY":"40272","TOTAL_TRADED_VALUE":"22480229.9000","PREVIOUS_DAY_CLOSE_PRICE":"565.0000","FIFTY_TWO_WEEKS_HIGH":"588.0000","FIFTY_TWO_WEEKS_LOW":"272.4000","LAST_UPDATED_TIME":"2024-08-14T14:58:17.443945","LAST_UPDATED_PRICE":"570.0000","TOTAL_TRADES":"302","AVERAGE_TRADED_PRICE":"558.20","MARKET_CAPITALIZATION":"4975.24"},{"S.N":"130","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2788","SYMBOL":"AKJCL","SECURITY_NAME":"Ankhu Khola Jalvidhyut Company Ltd","OPEN_PRICE":"251.6000","HIGH_PRICE":"267.0000","LOW_PRICE":"234.0000","CLOSE_PRICE":"258.0000","TOTAL_TRADED_QUANTITY":"411687","TOTAL_TRADED_VALUE":"100599015.4000","PREVIOUS_DAY_CLOSE_PRICE":"246.7000","FIFTY_TWO_WEEKS_HIGH":"267.0000","FIFTY_TWO_WEEKS_LOW":"141.3000","LAST_UPDATED_TIME":"2024-08-14T14:59:46.731907","LAST_UPDATED_PRICE":"258.0000","TOTAL_TRADES":"1797","AVERAGE_TRADED_PRICE":"244.35","MARKET_CAPITALIZATION":"5160.00"},{"S.N":"131","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2792","SYMBOL":"UPPER","SECURITY_NAME":"Upper Tamakoshi Hydropower Ltd","OPEN_PRICE":"256.0000","HIGH_PRICE":"274.0000","LOW_PRICE":"245.0000","CLOSE_PRICE":"270.5000","TOTAL_TRADED_QUANTITY":"1839917","TOTAL_TRADED_VALUE":"469903863.7000","PREVIOUS_DAY_CLOSE_PRICE":"256.8000","FIFTY_TWO_WEEKS_HIGH":"274.0000","FIFTY_TWO_WEEKS_LOW":"152.1000","LAST_UPDATED_TIME":"2024-08-14T14:59:59.266277","LAST_UPDATED_PRICE":"270.5000","TOTAL_TRADES":"5799","AVERAGE_TRADED_PRICE":"255.39","MARKET_CAPITALIZATION":"57291.90"},{"S.N":"132","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2804","SYMBOL":"SLBSL","SECURITY_NAME":"Samudayik Laghubitta Bittiya Sanstha Limited","OPEN_PRICE":"1253.0000","HIGH_PRICE":"1285.0000","LOW_PRICE":"1249.0000","CLOSE_PRICE":"1262.0000","TOTAL_TRADED_QUANTITY":"2590","TOTAL_TRADED_VALUE":"3268951.7000","PREVIOUS_DAY_CLOSE_PRICE":"1275.0000","FIFTY_TWO_WEEKS_HIGH":"1448.0000","FIFTY_TWO_WEEKS_LOW":"578.2000","LAST_UPDATED_TIME":"2024-08-14T14:59:57.883703","LAST_UPDATED_PRICE":"1262.0000","TOTAL_TRADES":"80","AVERAGE_TRADED_PRICE":"1262.14","MARKET_CAPITALIZATION":"2155.56"},{"S.N":"133","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2807","SYMBOL":"ALBSL","SECURITY_NAME":"Asha Laghubitta Bittiya Sanstha Ltd","OPEN_PRICE":"1103.0000","HIGH_PRICE":"1140.0000","LOW_PRICE":"1095.0000","CLOSE_PRICE":"1124.0000","TOTAL_TRADED_QUANTITY":"19286","TOTAL_TRADED_VALUE":"21415438.6000","PREVIOUS_DAY_CLOSE_PRICE":"1120.0000","FIFTY_TWO_WEEKS_HIGH":"1177.0000","FIFTY_TWO_WEEKS_LOW":"543.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:58.763004","LAST_UPDATED_PRICE":"1124.0000","TOTAL_TRADES":"383","AVERAGE_TRADED_PRICE":"1110.41","MARKET_CAPITALIZATION":"7211.76"},{"S.N":"134","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2809","SYMBOL":"SHIVM","SECURITY_NAME":"SHIVAM CEMENTS LTD","OPEN_PRICE":"715.0000","HIGH_PRICE":"763.0000","LOW_PRICE":"696.3000","CLOSE_PRICE":"745.1000","TOTAL_TRADED_QUANTITY":"1163774","TOTAL_TRADED_VALUE":"842972347.2000","PREVIOUS_DAY_CLOSE_PRICE":"714.1000","FIFTY_TWO_WEEKS_HIGH":"766.9000","FIFTY_TWO_WEEKS_LOW":"446.9000","LAST_UPDATED_TIME":"2024-08-14T14:59:59.932855","LAST_UPDATED_PRICE":"745.1000","TOTAL_TRADES":"4953","AVERAGE_TRADED_PRICE":"724.34","MARKET_CAPITALIZATION":"37456.18"},{"S.N":"135","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2810","SYMBOL":"UPCL","SECURITY_NAME":"UNIVERSAL POWER COMPANY LTD","OPEN_PRICE":"314.0000","HIGH_PRICE":"321.0000","LOW_PRICE":"299.0000","CLOSE_PRICE":"318.8000","TOTAL_TRADED_QUANTITY":"448940","TOTAL_TRADED_VALUE":"139126695.8000","PREVIOUS_DAY_CLOSE_PRICE":"308.4000","FIFTY_TWO_WEEKS_HIGH":"321.0000","FIFTY_TWO_WEEKS_LOW":"168.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:59.487001","LAST_UPDATED_PRICE":"318.8000","TOTAL_TRADES":"1633","AVERAGE_TRADED_PRICE":"309.90","MARKET_CAPITALIZATION":"7268.42"},{"S.N":"136","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2815","SYMBOL":"GMFBS","SECURITY_NAME":"Ganapati Laghubitta Bittiya Sanstha Limited","OPEN_PRICE":"1660.0000","HIGH_PRICE":"1660.0000","LOW_PRICE":"1632.0000","CLOSE_PRICE":"1634.0000","TOTAL_TRADED_QUANTITY":"7400","TOTAL_TRADED_VALUE":"12124139.3000","PREVIOUS_DAY_CLOSE_PRICE":"1661.0000","FIFTY_TWO_WEEKS_HIGH":"2327.0000","FIFTY_TWO_WEEKS_LOW":"652.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:48.226634","LAST_UPDATED_PRICE":"1634.0000","TOTAL_TRADES":"153","AVERAGE_TRADED_PRICE":"1638.39","MARKET_CAPITALIZATION":"2476.40"},{"S.N":"137","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2826","SYMBOL":"GLBSL","SECURITY_NAME":"Gurans Laghubitta Bittiya Sanstha Limited","OPEN_PRICE":"1838.0000","HIGH_PRICE":"1840.0000","LOW_PRICE":"1788.0000","CLOSE_PRICE":"1797.6000","TOTAL_TRADED_QUANTITY":"4260","TOTAL_TRADED_VALUE":"7662318.4000","PREVIOUS_DAY_CLOSE_PRICE":"1810.0000","FIFTY_TWO_WEEKS_HIGH":"2420.0000","FIFTY_TWO_WEEKS_LOW":"589.1000","LAST_UPDATED_TIME":"2024-08-14T14:59:53.112440","LAST_UPDATED_PRICE":"1797.6000","TOTAL_TRADES":"104","AVERAGE_TRADED_PRICE":"1798.66","MARKET_CAPITALIZATION":"1822.77"},{"S.N":"138","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2829","SYMBOL":"SMFBS","SECURITY_NAME":"Swabhimaan Laghubitta Bittiya Sanstha Limited","OPEN_PRICE":"1494.0000","HIGH_PRICE":"1514.8000","LOW_PRICE":"1468.0000","CLOSE_PRICE":"1490.0000","TOTAL_TRADED_QUANTITY":"3909","TOTAL_TRADED_VALUE":"5828326.5000","PREVIOUS_DAY_CLOSE_PRICE":"1524.0000","FIFTY_TWO_WEEKS_HIGH":"1780.0000","FIFTY_TWO_WEEKS_LOW":"717.4000","LAST_UPDATED_TIME":"2024-08-14T14:59:13.837441","LAST_UPDATED_PRICE":"1490.0000","TOTAL_TRADES":"45","AVERAGE_TRADED_PRICE":"1491.00","MARKET_CAPITALIZATION":"2177.47"},{"S.N":"139","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2841","SYMBOL":"RHPL","SECURITY_NAME":"RASUWAGADHI HYDROPOWER COMPANY LIMITED","OPEN_PRICE":"493.5000","HIGH_PRICE":"493.5000","LOW_PRICE":"455.7000","CLOSE_PRICE":"471.0000","TOTAL_TRADED_QUANTITY":"284712","TOTAL_TRADED_VALUE":"133123421.7000","PREVIOUS_DAY_CLOSE_PRICE":"484.0000","FIFTY_TWO_WEEKS_HIGH":"521.0000","FIFTY_TWO_WEEKS_LOW":"239.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:58.673958","LAST_UPDATED_PRICE":"471.0000","TOTAL_TRADES":"1437","AVERAGE_TRADED_PRICE":"467.57","MARKET_CAPITALIZATION":"32226.29"},{"S.N":"140","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2842","SYMBOL":"SJCL","SECURITY_NAME":"SANJEN JALAVIDHYUT COMPANY LIMITED","OPEN_PRICE":"423.3000","HIGH_PRICE":"423.3000","LOW_PRICE":"399.9000","CLOSE_PRICE":"407.6000","TOTAL_TRADED_QUANTITY":"146914","TOTAL_TRADED_VALUE":"59439385.9000","PREVIOUS_DAY_CLOSE_PRICE":"415.0000","FIFTY_TWO_WEEKS_HIGH":"442.0000","FIFTY_TWO_WEEKS_LOW":"232.1000","LAST_UPDATED_TIME":"2024-08-14T14:59:57.025872","LAST_UPDATED_PRICE":"407.6000","TOTAL_TRADES":"829","AVERAGE_TRADED_PRICE":"404.58","MARKET_CAPITALIZATION":"13389.66"},{"S.N":"141","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2769","SYMBOL":"NHDL","SECURITY_NAME":"Nepal Hydro Developers Ltd.","OPEN_PRICE":"657.0000","HIGH_PRICE":"703.0000","LOW_PRICE":"657.0000","CLOSE_PRICE":"699.0000","TOTAL_TRADED_QUANTITY":"99406","TOTAL_TRADED_VALUE":"67284638.3000","PREVIOUS_DAY_CLOSE_PRICE":"670.0000","FIFTY_TWO_WEEKS_HIGH":"704.0000","FIFTY_TWO_WEEKS_LOW":"303.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:58.171965","LAST_UPDATED_PRICE":"699.0000","TOTAL_TRADES":"416","AVERAGE_TRADED_PRICE":"676.86","MARKET_CAPITALIZATION":"2512.50"},{"S.N":"142","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2771","SYMBOL":"SMB","SECURITY_NAME":"Support Microfinance Bittiya Sanstha Ltd.","OPEN_PRICE":"1788.0000","HIGH_PRICE":"1788.0000","LOW_PRICE":"1733.5000","CLOSE_PRICE":"1755.0000","TOTAL_TRADED_QUANTITY":"1537","TOTAL_TRADED_VALUE":"2692570.0000","PREVIOUS_DAY_CLOSE_PRICE":"1790.0000","FIFTY_TWO_WEEKS_HIGH":"2029.5000","FIFTY_TWO_WEEKS_LOW":"827.0000","LAST_UPDATED_TIME":"2024-08-14T14:58:52.189100","LAST_UPDATED_PRICE":"1755.0000","TOTAL_TRADES":"52","AVERAGE_TRADED_PRICE":"1751.83","MARKET_CAPITALIZATION":"1888.71"},{"S.N":"143","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2773","SYMBOL":"SAEF","SECURITY_NAME":"Sanima Equity Fund","OPEN_PRICE":"11.9500","HIGH_PRICE":"12.2000","LOW_PRICE":"11.9500","CLOSE_PRICE":"11.9900","TOTAL_TRADED_QUANTITY":"102430","TOTAL_TRADED_VALUE":"1239595.3000","PREVIOUS_DAY_CLOSE_PRICE":"11.9500","FIFTY_TWO_WEEKS_HIGH":"12.3800","FIFTY_TWO_WEEKS_LOW":"8.8500","LAST_UPDATED_TIME":"2024-08-14T14:47:15.106204","LAST_UPDATED_PRICE":"11.9900","TOTAL_TRADES":"45","AVERAGE_TRADED_PRICE":"12.10","MARKET_CAPITALIZATION":"1558.70"},{"S.N":"144","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2774","SYMBOL":"USLB","SECURITY_NAME":"Unnati Sahakarya Laghubitta Bittiya Sanstha Limited","OPEN_PRICE":"1677.0000","HIGH_PRICE":"1677.0000","LOW_PRICE":"1585.2000","CLOSE_PRICE":"1600.2000","TOTAL_TRADED_QUANTITY":"11203","TOTAL_TRADED_VALUE":"18038126.2000","PREVIOUS_DAY_CLOSE_PRICE":"1665.0000","FIFTY_TWO_WEEKS_HIGH":"2363.3000","FIFTY_TWO_WEEKS_LOW":"591.1000","LAST_UPDATED_TIME":"2024-08-14T14:59:58.587058","LAST_UPDATED_PRICE":"1600.2000","TOTAL_TRADES":"236","AVERAGE_TRADED_PRICE":"1610.11","MARKET_CAPITALIZATION":"3950.35"},{"S.N":"145","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2779","SYMBOL":"NICGF","SECURITY_NAME":"NIC Asia Growth Fund","OPEN_PRICE":"11.0000","HIGH_PRICE":"11.2300","LOW_PRICE":"11.0000","CLOSE_PRICE":"11.1000","TOTAL_TRADED_QUANTITY":"22600","TOTAL_TRADED_VALUE":"251451.0000","PREVIOUS_DAY_CLOSE_PRICE":"11.2000","FIFTY_TWO_WEEKS_HIGH":"11.6500","FIFTY_TWO_WEEKS_LOW":"8.3000","LAST_UPDATED_TIME":"2024-08-14T14:50:44.602755","LAST_UPDATED_PRICE":"11.1000","TOTAL_TRADES":"26","AVERAGE_TRADED_PRICE":"11.12","MARKET_CAPITALIZATION":"927.07"},{"S.N":"146","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2784","SYMBOL":"NADEP","SECURITY_NAME":"Nadep Laghubittiya bittya Sanstha Ltd.","OPEN_PRICE":"1144.4000","HIGH_PRICE":"1190.0000","LOW_PRICE":"1100.0000","CLOSE_PRICE":"1140.2000","TOTAL_TRADED_QUANTITY":"26329","TOTAL_TRADED_VALUE":"30148823.2000","PREVIOUS_DAY_CLOSE_PRICE":"1122.0000","FIFTY_TWO_WEEKS_HIGH":"1190.0000","FIFTY_TWO_WEEKS_LOW":"455.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:59.188398","LAST_UPDATED_PRICE":"1140.2000","TOTAL_TRADES":"289","AVERAGE_TRADED_PRICE":"1145.08","MARKET_CAPITALIZATION":"5538.64"},{"S.N":"147","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2789","SYMBOL":"JOSHI","SECURITY_NAME":"Joshi Hydropower Development Company Ltd","OPEN_PRICE":"392.0000","HIGH_PRICE":"406.0000","LOW_PRICE":"368.1000","CLOSE_PRICE":"389.0000","TOTAL_TRADED_QUANTITY":"105002","TOTAL_TRADED_VALUE":"39959800.4000","PREVIOUS_DAY_CLOSE_PRICE":"389.0000","FIFTY_TWO_WEEKS_HIGH":"412.0000","FIFTY_TWO_WEEKS_LOW":"182.1000","LAST_UPDATED_TIME":"2024-08-14T14:59:54.671496","LAST_UPDATED_PRICE":"389.0000","TOTAL_TRADES":"759","AVERAGE_TRADED_PRICE":"380.56","MARKET_CAPITALIZATION":"1444.75"},{"S.N":"148","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2790","SYMBOL":"ACLBSL","SECURITY_NAME":"Aarambha Chautari Laghubitta Bittiya Sanstha Limited","OPEN_PRICE":"1243.7000","HIGH_PRICE":"1243.7000","LOW_PRICE":"1201.0000","CLOSE_PRICE":"1225.0000","TOTAL_TRADED_QUANTITY":"4480","TOTAL_TRADED_VALUE":"5466613.7000","PREVIOUS_DAY_CLOSE_PRICE":"1269.0000","FIFTY_TWO_WEEKS_HIGH":"1491.0000","FIFTY_TWO_WEEKS_LOW":"500.1000","LAST_UPDATED_TIME":"2024-08-14T14:59:49.601829","LAST_UPDATED_PRICE":"1225.0000","TOTAL_TRADES":"167","AVERAGE_TRADED_PRICE":"1220.22","MARKET_CAPITALIZATION":"4497.51"},{"S.N":"149","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2806","SYMBOL":"GHL","SECURITY_NAME":"Ghalemdi Hydro Limited","OPEN_PRICE":"249.0000","HIGH_PRICE":"260.1000","LOW_PRICE":"239.3000","CLOSE_PRICE":"258.0000","TOTAL_TRADED_QUANTITY":"666793","TOTAL_TRADED_VALUE":"165331866.5000","PREVIOUS_DAY_CLOSE_PRICE":"249.0000","FIFTY_TWO_WEEKS_HIGH":"265.0000","FIFTY_TWO_WEEKS_LOW":"120.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:57.963185","LAST_UPDATED_PRICE":"258.0000","TOTAL_TRADES":"1994","AVERAGE_TRADED_PRICE":"247.95","MARKET_CAPITALIZATION":"4257.00"},{"S.N":"150","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2811","SYMBOL":"MHNL","SECURITY_NAME":"Mountain Hydro Nepal Limited","OPEN_PRICE":"320.0000","HIGH_PRICE":"358.6000","LOW_PRICE":"318.0000","CLOSE_PRICE":"358.6000","TOTAL_TRADED_QUANTITY":"168330","TOTAL_TRADED_VALUE":"56992514.1000","PREVIOUS_DAY_CLOSE_PRICE":"326.0000","FIFTY_TWO_WEEKS_HIGH":"358.6000","FIFTY_TWO_WEEKS_LOW":"169.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:59.841524","LAST_UPDATED_PRICE":"358.6000","TOTAL_TRADES":"600","AVERAGE_TRADED_PRICE":"338.57","MARKET_CAPITALIZATION":"4482.50"},{"S.N":"151","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2813","SYMBOL":"PPCL","SECURITY_NAME":"Panchthar Power Compant Limited","OPEN_PRICE":"340.0000","HIGH_PRICE":"340.0000","LOW_PRICE":"325.0000","CLOSE_PRICE":"334.1000","TOTAL_TRADED_QUANTITY":"118003","TOTAL_TRADED_VALUE":"39313966.0000","PREVIOUS_DAY_CLOSE_PRICE":"337.0000","FIFTY_TWO_WEEKS_HIGH":"349.0000","FIFTY_TWO_WEEKS_LOW":"196.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:30.679573","LAST_UPDATED_PRICE":"334.1000","TOTAL_TRADES":"437","AVERAGE_TRADED_PRICE":"333.16","MARKET_CAPITALIZATION":"3215.71"},{"S.N":"152","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2824","SYMBOL":"HURJA","SECURITY_NAME":"Himalaya Urja Bikas Company Limited","OPEN_PRICE":"265.2000","HIGH_PRICE":"265.2000","LOW_PRICE":"249.8000","CLOSE_PRICE":"265.0000","TOTAL_TRADED_QUANTITY":"176289","TOTAL_TRADED_VALUE":"45390904.7000","PREVIOUS_DAY_CLOSE_PRICE":"260.0000","FIFTY_TWO_WEEKS_HIGH":"335.5000","FIFTY_TWO_WEEKS_LOW":"183.6000","LAST_UPDATED_TIME":"2024-08-14T14:59:51.262641","LAST_UPDATED_PRICE":"265.0000","TOTAL_TRADES":"689","AVERAGE_TRADED_PRICE":"257.48","MARKET_CAPITALIZATION":"5247.00"},{"S.N":"153","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2825","SYMBOL":"NICAD85/86","SECURITY_NAME":"10% NIC Asia Debenture 2085/86","OPEN_PRICE":"1027.0000","HIGH_PRICE":"1027.0000","LOW_PRICE":"1027.0000","CLOSE_PRICE":"1027.0000","TOTAL_TRADED_QUANTITY":"200","TOTAL_TRADED_VALUE":"205400.0000","PREVIOUS_DAY_CLOSE_PRICE":"1045.0000","FIFTY_TWO_WEEKS_HIGH":"1100.0000","FIFTY_TWO_WEEKS_LOW":"1000.0000","LAST_UPDATED_TIME":"2024-08-14T14:40:15.992653","LAST_UPDATED_PRICE":"1027.0000","TOTAL_TRADES":"2","AVERAGE_TRADED_PRICE":"1027.00","MARKET_CAPITALIZATION":"2469.61"},{"S.N":"154","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2828","SYMBOL":"SAND2085","SECURITY_NAME":"10% Sanima Bank Limited Debenture","OPEN_PRICE":"1034.0000","HIGH_PRICE":"1040.0000","LOW_PRICE":"1033.6000","CLOSE_PRICE":"1040.0000","TOTAL_TRADED_QUANTITY":"265","TOTAL_TRADED_VALUE":"275267.5000","PREVIOUS_DAY_CLOSE_PRICE":"1034.0000","FIFTY_TWO_WEEKS_HIGH":"1256.6000","FIFTY_TWO_WEEKS_LOW":"1030.1000","LAST_UPDATED_TIME":"2024-08-14T14:49:03.835283","LAST_UPDATED_PRICE":"1040.0000","TOTAL_TRADES":"7","AVERAGE_TRADED_PRICE":"1038.74","MARKET_CAPITALIZATION":"2080.00"},{"S.N":"155","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2831","SYMBOL":"UNHPL","SECURITY_NAME":"Union Hydropower Limited","OPEN_PRICE":"316.0000","HIGH_PRICE":"324.3000","LOW_PRICE":"308.0000","CLOSE_PRICE":"322.9000","TOTAL_TRADED_QUANTITY":"151909","TOTAL_TRADED_VALUE":"48073596.7000","PREVIOUS_DAY_CLOSE_PRICE":"318.0000","FIFTY_TWO_WEEKS_HIGH":"332.5000","FIFTY_TWO_WEEKS_LOW":"156.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:56.839192","LAST_UPDATED_PRICE":"322.9000","TOTAL_TRADES":"626","AVERAGE_TRADED_PRICE":"316.46","MARKET_CAPITALIZATION":"2421.75"},{"S.N":"156","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2832","SYMBOL":"ILBS","SECURITY_NAME":"Infinity Laghubitta Bittiya Sanstha Limited","OPEN_PRICE":"1130.0000","HIGH_PRICE":"1150.0000","LOW_PRICE":"1109.1000","CLOSE_PRICE":"1112.1000","TOTAL_TRADED_QUANTITY":"13196","TOTAL_TRADED_VALUE":"14776202.4000","PREVIOUS_DAY_CLOSE_PRICE":"1130.0000","FIFTY_TWO_WEEKS_HIGH":"1492.0000","FIFTY_TWO_WEEKS_LOW":"537.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:54.519364","LAST_UPDATED_PRICE":"1112.1000","TOTAL_TRADES":"216","AVERAGE_TRADED_PRICE":"1119.74","MARKET_CAPITALIZATION":"5531.76"},{"S.N":"157","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2835","SYMBOL":"NBF2","SECURITY_NAME":"NABIL BALANCED FUND-2","OPEN_PRICE":"10.4200","HIGH_PRICE":"10.5500","LOW_PRICE":"10.0100","CLOSE_PRICE":"10.1500","TOTAL_TRADED_QUANTITY":"567749","TOTAL_TRADED_VALUE":"5912422.5800","PREVIOUS_DAY_CLOSE_PRICE":"10.2300","FIFTY_TWO_WEEKS_HIGH":"10.5500","FIFTY_TWO_WEEKS_LOW":"7.0300","LAST_UPDATED_TIME":"2024-08-14T14:59:23.688178","LAST_UPDATED_PRICE":"10.1500","TOTAL_TRADES":"56","AVERAGE_TRADED_PRICE":"10.41","MARKET_CAPITALIZATION":"1136.80"},{"S.N":"158","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2860","SYMBOL":"SAPDBL","SECURITY_NAME":"Saptakoshi Development Bank Ltd","OPEN_PRICE":"484.0000","HIGH_PRICE":"500.0000","LOW_PRICE":"477.0000","CLOSE_PRICE":"494.0000","TOTAL_TRADED_QUANTITY":"149418","TOTAL_TRADED_VALUE":"73259401.2000","PREVIOUS_DAY_CLOSE_PRICE":"478.9000","FIFTY_TWO_WEEKS_HIGH":"504.9000","FIFTY_TWO_WEEKS_LOW":"211.7000","LAST_UPDATED_TIME":"2024-08-14T14:59:51.695501","LAST_UPDATED_PRICE":"494.0000","TOTAL_TRADES":"472","AVERAGE_TRADED_PRICE":"490.29","MARKET_CAPITALIZATION":"4121.63"},{"S.N":"159","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2862","SYMBOL":"CMF2","SECURITY_NAME":"CITIZENS MUTUAL FUND 2","OPEN_PRICE":"10.2000","HIGH_PRICE":"10.2000","LOW_PRICE":"9.6400","CLOSE_PRICE":"9.6400","TOTAL_TRADED_QUANTITY":"43500","TOTAL_TRADED_VALUE":"429564.0000","PREVIOUS_DAY_CLOSE_PRICE":"10.4000","FIFTY_TWO_WEEKS_HIGH":"10.6800","FIFTY_TWO_WEEKS_LOW":"6.8100","LAST_UPDATED_TIME":"2024-08-14T14:51:30.552870","LAST_UPDATED_PRICE":"9.6400","TOTAL_TRADES":"16","AVERAGE_TRADED_PRICE":"9.87","MARKET_CAPITALIZATION":"539.84"},{"S.N":"160","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2863","SYMBOL":"NICBF","SECURITY_NAME":"NIC Asia Balanced Fund","OPEN_PRICE":"9.9700","HIGH_PRICE":"9.9700","LOW_PRICE":"9.6500","CLOSE_PRICE":"9.8800","TOTAL_TRADED_QUANTITY":"27890","TOTAL_TRADED_VALUE":"275295.6000","PREVIOUS_DAY_CLOSE_PRICE":"9.9700","FIFTY_TWO_WEEKS_HIGH":"10.3000","FIFTY_TWO_WEEKS_LOW":"7.7100","LAST_UPDATED_TIME":"2024-08-14T14:58:49.707839","LAST_UPDATED_PRICE":"9.8800","TOTAL_TRADES":"18","AVERAGE_TRADED_PRICE":"9.87","MARKET_CAPITALIZATION":"745.94"},{"S.N":"161","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2872","SYMBOL":"SBLD2082","SECURITY_NAME":"10.50% SBL Debenture 2082","OPEN_PRICE":"1050.0000","HIGH_PRICE":"1050.0000","LOW_PRICE":"1050.0000","CLOSE_PRICE":"1050.0000","TOTAL_TRADED_QUANTITY":"171","TOTAL_TRADED_VALUE":"179550.0000","PREVIOUS_DAY_CLOSE_PRICE":"1050.0000","FIFTY_TWO_WEEKS_HIGH":"1259.5000","FIFTY_TWO_WEEKS_LOW":"996.0000","LAST_UPDATED_TIME":"2024-08-14T14:58:09.952890","LAST_UPDATED_PRICE":"1050.0000","TOTAL_TRADES":"3","AVERAGE_TRADED_PRICE":"1050.00","MARKET_CAPITALIZATION":"2270.69"},{"S.N":"162","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2877","SYMBOL":"SFMF","SECURITY_NAME":"Sunrise First Mutual Fund","OPEN_PRICE":"11.2000","HIGH_PRICE":"11.2000","LOW_PRICE":"10.9800","CLOSE_PRICE":"11.0000","TOTAL_TRADED_QUANTITY":"57150","TOTAL_TRADED_VALUE":"630193.0000","PREVIOUS_DAY_CLOSE_PRICE":"11.0900","FIFTY_TWO_WEEKS_HIGH":"11.7500","FIFTY_TWO_WEEKS_LOW":"8.8000","LAST_UPDATED_TIME":"2024-08-14T14:55:03.922042","LAST_UPDATED_PRICE":"11.0000","TOTAL_TRADES":"14","AVERAGE_TRADED_PRICE":"11.02","MARKET_CAPITALIZATION":"946.00"},{"S.N":"163","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2879","SYMBOL":"LBLD86","SECURITY_NAME":"10% Laxmi Bank Debenture 2086","OPEN_PRICE":"1045.1000","HIGH_PRICE":"1045.1000","LOW_PRICE":"1045.1000","CLOSE_PRICE":"1045.1000","TOTAL_TRADED_QUANTITY":"25","TOTAL_TRADED_VALUE":"26127.5000","PREVIOUS_DAY_CLOSE_PRICE":"1040.0000","FIFTY_TWO_WEEKS_HIGH":"1090.0000","FIFTY_TWO_WEEKS_LOW":"954.0000","LAST_UPDATED_TIME":"2024-08-14T12:12:43.899742","LAST_UPDATED_PRICE":"1045.1000","TOTAL_TRADES":"1","AVERAGE_TRADED_PRICE":"1045.10","MARKET_CAPITALIZATION":"2090.20"},{"S.N":"164","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2880","SYMBOL":"HDHPC","SECURITY_NAME":"Himal Dolakha Hydropower Company Limited","OPEN_PRICE":"241.0000","HIGH_PRICE":"260.0000","LOW_PRICE":"227.0000","CLOSE_PRICE":"249.9000","TOTAL_TRADED_QUANTITY":"1338673","TOTAL_TRADED_VALUE":"318566461.7000","PREVIOUS_DAY_CLOSE_PRICE":"237.2000","FIFTY_TWO_WEEKS_HIGH":"260.0000","FIFTY_TWO_WEEKS_LOW":"116.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:59.777450","LAST_UPDATED_PRICE":"249.9000","TOTAL_TRADES":"4198","AVERAGE_TRADED_PRICE":"237.97","MARKET_CAPITALIZATION":"6997.20"},{"S.N":"165","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2881","SYMBOL":"NRIC","SECURITY_NAME":"Nepal Reinsurance Company Limited","OPEN_PRICE":"960.0000","HIGH_PRICE":"990.0000","LOW_PRICE":"940.0000","CLOSE_PRICE":"963.0000","TOTAL_TRADED_QUANTITY":"160317","TOTAL_TRADED_VALUE":"154455587.1000","PREVIOUS_DAY_CLOSE_PRICE":"952.0000","FIFTY_TWO_WEEKS_HIGH":"1052.0000","FIFTY_TWO_WEEKS_LOW":"585.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:59.227751","LAST_UPDATED_PRICE":"963.0000","TOTAL_TRADES":"1063","AVERAGE_TRADED_PRICE":"963.43","MARKET_CAPITALIZATION":"129255.66"},{"S.N":"166","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2883","SYMBOL":"GWFD83","SECURITY_NAME":"12 % Goodwill Finance Limited Debenture 2083","OPEN_PRICE":"1201.0000","HIGH_PRICE":"1201.0000","LOW_PRICE":"1201.0000","CLOSE_PRICE":"1201.0000","TOTAL_TRADED_QUANTITY":"75","TOTAL_TRADED_VALUE":"90075.0000","PREVIOUS_DAY_CLOSE_PRICE":"1225.5000","FIFTY_TWO_WEEKS_HIGH":"1275.0000","FIFTY_TWO_WEEKS_LOW":"1016.0000","LAST_UPDATED_TIME":"2024-08-14T14:43:17.930421","LAST_UPDATED_PRICE":"1201.0000","TOTAL_TRADES":"3","AVERAGE_TRADED_PRICE":"1201.00","MARKET_CAPITALIZATION":"300.25"},{"S.N":"167","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2886","SYMBOL":"ADBLD83","SECURITY_NAME":"10.35% Agricultural Bank Debenture 2083","OPEN_PRICE":"1090.0000","HIGH_PRICE":"1090.0000","LOW_PRICE":"1090.0000","CLOSE_PRICE":"1090.0000","TOTAL_TRADED_QUANTITY":"50","TOTAL_TRADED_VALUE":"54500.0000","PREVIOUS_DAY_CLOSE_PRICE":"1090.0000","FIFTY_TWO_WEEKS_HIGH":"1144.0000","FIFTY_TWO_WEEKS_LOW":"941.0000","LAST_UPDATED_TIME":"2024-08-14T11:21:03.187519","LAST_UPDATED_PRICE":"1090.0000","TOTAL_TRADES":"1","AVERAGE_TRADED_PRICE":"1090.00","MARKET_CAPITALIZATION":"2725.00"},{"S.N":"168","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2887","SYMBOL":"NICLBSL","SECURITY_NAME":"NIC ASIA Laghubitta Bittiya Sanstha Limited","OPEN_PRICE":"868.0000","HIGH_PRICE":"868.0000","LOW_PRICE":"830.0000","CLOSE_PRICE":"854.0000","TOTAL_TRADED_QUANTITY":"46902","TOTAL_TRADED_VALUE":"39594661.9000","PREVIOUS_DAY_CLOSE_PRICE":"860.0000","FIFTY_TWO_WEEKS_HIGH":"907.0000","FIFTY_TWO_WEEKS_LOW":"520.3000","LAST_UPDATED_TIME":"2024-08-14T14:59:50.969274","LAST_UPDATED_PRICE":"854.0000","TOTAL_TRADES":"741","AVERAGE_TRADED_PRICE":"844.19","MARKET_CAPITALIZATION":"14854.82"},{"S.N":"169","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2850","SYMBOL":"NMBD2085","SECURITY_NAME":"10 % NMB DEBENTURE 2085","OPEN_PRICE":"1035.0000","HIGH_PRICE":"1035.0000","LOW_PRICE":"1035.0000","CLOSE_PRICE":"1035.0000","TOTAL_TRADED_QUANTITY":"85","TOTAL_TRADED_VALUE":"87975.0000","PREVIOUS_DAY_CLOSE_PRICE":"1027.0000","FIFTY_TWO_WEEKS_HIGH":"1076.0000","FIFTY_TWO_WEEKS_LOW":"943.0000","LAST_UPDATED_TIME":"2024-08-14T14:55:54.098481","LAST_UPDATED_PRICE":"1035.0000","TOTAL_TRADES":"3","AVERAGE_TRADED_PRICE":"1035.00","MARKET_CAPITALIZATION":"1743.46"},{"S.N":"170","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2859","SYMBOL":"SIGS2","SECURITY_NAME":"Siddhartha Investment Growth Scheme - 2","OPEN_PRICE":"9.9900","HIGH_PRICE":"9.9900","LOW_PRICE":"9.4500","CLOSE_PRICE":"9.5100","TOTAL_TRADED_QUANTITY":"8700","TOTAL_TRADED_VALUE":"86260.0000","PREVIOUS_DAY_CLOSE_PRICE":"9.8000","FIFTY_TWO_WEEKS_HIGH":"10.1400","FIFTY_TWO_WEEKS_LOW":"6.9200","LAST_UPDATED_TIME":"2024-08-14T14:45:24.239166","LAST_UPDATED_PRICE":"9.5100","TOTAL_TRADES":"7","AVERAGE_TRADED_PRICE":"9.91","MARKET_CAPITALIZATION":"1141.20"},{"S.N":"171","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2867","SYMBOL":"NMB50","SECURITY_NAME":"NMB 50","OPEN_PRICE":"11.6000","HIGH_PRICE":"11.6000","LOW_PRICE":"11.1800","CLOSE_PRICE":"11.3800","TOTAL_TRADED_QUANTITY":"123666","TOTAL_TRADED_VALUE":"1416564.5000","PREVIOUS_DAY_CLOSE_PRICE":"11.7000","FIFTY_TWO_WEEKS_HIGH":"12.2900","FIFTY_TWO_WEEKS_LOW":"8.7100","LAST_UPDATED_TIME":"2024-08-14T14:54:12.828746","LAST_UPDATED_PRICE":"11.3800","TOTAL_TRADES":"33","AVERAGE_TRADED_PRICE":"11.45","MARKET_CAPITALIZATION":"1422.50"},{"S.N":"172","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2869","SYMBOL":"NICAD8283","SECURITY_NAME":"11% NIC Asia Debenture 082/83","OPEN_PRICE":"1105.0000","HIGH_PRICE":"1105.0000","LOW_PRICE":"1100.0000","CLOSE_PRICE":"1105.0000","TOTAL_TRADED_QUANTITY":"510","TOTAL_TRADED_VALUE":"563350.0000","PREVIOUS_DAY_CLOSE_PRICE":"1120.0000","FIFTY_TWO_WEEKS_HIGH":"1262.7000","FIFTY_TWO_WEEKS_LOW":"992.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:17.245736","LAST_UPDATED_PRICE":"1105.0000","TOTAL_TRADES":"3","AVERAGE_TRADED_PRICE":"1104.60","MARKET_CAPITALIZATION":"2022.15"},{"S.N":"173","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2878","SYMBOL":"SRBLD83","SECURITY_NAME":"10.25% Sunrise Bank Debenture 2083","OPEN_PRICE":"1040.0000","HIGH_PRICE":"1041.0000","LOW_PRICE":"1040.0000","CLOSE_PRICE":"1040.0000","TOTAL_TRADED_QUANTITY":"275","TOTAL_TRADED_VALUE":"286200.0000","PREVIOUS_DAY_CLOSE_PRICE":"1040.0000","FIFTY_TWO_WEEKS_HIGH":"1101.0000","FIFTY_TWO_WEEKS_LOW":"938.0000","LAST_UPDATED_TIME":"2024-08-14T13:09:40.043977","LAST_UPDATED_PRICE":"1040.0000","TOTAL_TRADES":"3","AVERAGE_TRADED_PRICE":"1040.72","MARKET_CAPITALIZATION":"3120.00"},{"S.N":"174","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2882","SYMBOL":"ICFCD83","SECURITY_NAME":"12% ICFC Finance Limited Debenture 2083","OPEN_PRICE":"1196.0000","HIGH_PRICE":"1196.0000","LOW_PRICE":"1196.0000","CLOSE_PRICE":"1196.0000","TOTAL_TRADED_QUANTITY":"287","TOTAL_TRADED_VALUE":"343252.0000","PREVIOUS_DAY_CLOSE_PRICE":"1196.0000","FIFTY_TWO_WEEKS_HIGH":"1300.5000","FIFTY_TWO_WEEKS_LOW":"1017.0000","LAST_UPDATED_TIME":"2024-08-14T14:41:40.966426","LAST_UPDATED_PRICE":"1196.0000","TOTAL_TRADES":"4","AVERAGE_TRADED_PRICE":"1196.00","MARKET_CAPITALIZATION":"239.20"},{"S.N":"175","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2890","SYMBOL":"SBIBD86","SECURITY_NAME":"10% Nepal SBI Bank Debenture 2086","OPEN_PRICE":"1045.1000","HIGH_PRICE":"1045.1000","LOW_PRICE":"1045.1000","CLOSE_PRICE":"1045.1000","TOTAL_TRADED_QUANTITY":"75","TOTAL_TRADED_VALUE":"78382.5000","PREVIOUS_DAY_CLOSE_PRICE":"1045.0000","FIFTY_TWO_WEEKS_HIGH":"1073.1000","FIFTY_TWO_WEEKS_LOW":"883.5000","LAST_UPDATED_TIME":"2024-08-14T14:59:12.516175","LAST_UPDATED_PRICE":"1045.1000","TOTAL_TRADES":"2","AVERAGE_TRADED_PRICE":"1045.10","MARKET_CAPITALIZATION":"2125.62"},{"S.N":"176","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2898","SYMBOL":"NRN","SECURITY_NAME":"NRN Infrastructure and Development Limited","OPEN_PRICE":"970.1000","HIGH_PRICE":"988.9000","LOW_PRICE":"945.0000","CLOSE_PRICE":"960.0000","TOTAL_TRADED_QUANTITY":"177448","TOTAL_TRADED_VALUE":"171425799.7000","PREVIOUS_DAY_CLOSE_PRICE":"970.2000","FIFTY_TWO_WEEKS_HIGH":"1132.0000","FIFTY_TWO_WEEKS_LOW":"280.6000","LAST_UPDATED_TIME":"2024-08-14T14:59:55.636518","LAST_UPDATED_PRICE":"960.0000","TOTAL_TRADES":"1139","AVERAGE_TRADED_PRICE":"966.06","MARKET_CAPITALIZATION":"11742.83"},{"S.N":"177","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2902","SYMBOL":"LUK","SECURITY_NAME":"Laxmi Unnati Kosh","OPEN_PRICE":"10.0000","HIGH_PRICE":"10.2200","LOW_PRICE":"9.9800","CLOSE_PRICE":"10.2200","TOTAL_TRADED_QUANTITY":"82240","TOTAL_TRADED_VALUE":"833834.9000","PREVIOUS_DAY_CLOSE_PRICE":"10.1600","FIFTY_TWO_WEEKS_HIGH":"10.2200","FIFTY_TWO_WEEKS_LOW":"7.4900","LAST_UPDATED_TIME":"2024-08-14T14:59:10.832668","LAST_UPDATED_PRICE":"10.2200","TOTAL_TRADES":"70","AVERAGE_TRADED_PRICE":"10.13","MARKET_CAPITALIZATION":"666.98"},{"S.N":"178","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2903","SYMBOL":"LEC","SECURITY_NAME":"Liberty Energy Company Limited","OPEN_PRICE":"271.3000","HIGH_PRICE":"286.0000","LOW_PRICE":"255.0000","CLOSE_PRICE":"277.0000","TOTAL_TRADED_QUANTITY":"377798","TOTAL_TRADED_VALUE":"100327349.9000","PREVIOUS_DAY_CLOSE_PRICE":"266.0000","FIFTY_TWO_WEEKS_HIGH":"286.0000","FIFTY_TWO_WEEKS_LOW":"138.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:56.813431","LAST_UPDATED_PRICE":"277.0000","TOTAL_TRADES":"1305","AVERAGE_TRADED_PRICE":"265.55","MARKET_CAPITALIZATION":"4155.00"},{"S.N":"179","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2907","SYMBOL":"SSHL","SECURITY_NAME":"Shiva Shree Hydropower Ltd","OPEN_PRICE":"252.9000","HIGH_PRICE":"264.0000","LOW_PRICE":"239.9000","CLOSE_PRICE":"257.0000","TOTAL_TRADED_QUANTITY":"384226","TOTAL_TRADED_VALUE":"95922633.1000","PREVIOUS_DAY_CLOSE_PRICE":"248.0000","FIFTY_TWO_WEEKS_HIGH":"264.0000","FIFTY_TWO_WEEKS_LOW":"133.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:47.092539","LAST_UPDATED_PRICE":"257.0000","TOTAL_TRADES":"1277","AVERAGE_TRADED_PRICE":"249.65","MARKET_CAPITALIZATION":"3794.35"},{"S.N":"180","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2908","SYMBOL":"SGIC","SECURITY_NAME":"Sanima GIC Insurance Limited","OPEN_PRICE":"740.0000","HIGH_PRICE":"770.0000","LOW_PRICE":"726.1000","CLOSE_PRICE":"742.0000","TOTAL_TRADED_QUANTITY":"157702","TOTAL_TRADED_VALUE":"117179133.0000","PREVIOUS_DAY_CLOSE_PRICE":"737.0000","FIFTY_TWO_WEEKS_HIGH":"773.1000","FIFTY_TWO_WEEKS_LOW":"417.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:55.677650","LAST_UPDATED_PRICE":"742.0000","TOTAL_TRADES":"1104","AVERAGE_TRADED_PRICE":"743.04","MARKET_CAPITALIZATION":"14840.00"},{"S.N":"181","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2912","SYMBOL":"SBLD84","SECURITY_NAME":"8.5% SBL Debenture 2084","OPEN_PRICE":"1001.0000","HIGH_PRICE":"1001.0000","LOW_PRICE":"1001.0000","CLOSE_PRICE":"1001.0000","TOTAL_TRADED_QUANTITY":"25","TOTAL_TRADED_VALUE":"25025.0000","PREVIOUS_DAY_CLOSE_PRICE":"1000.0000","FIFTY_TWO_WEEKS_HIGH":"1030.2000","FIFTY_TWO_WEEKS_LOW":"822.0000","LAST_UPDATED_TIME":"2024-08-14T14:40:49.320286","LAST_UPDATED_PRICE":"1001.0000","TOTAL_TRADES":"1","AVERAGE_TRADED_PRICE":"1001.00","MARKET_CAPITALIZATION":"3003.00"},{"S.N":"182","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2913","SYMBOL":"MEN","SECURITY_NAME":"Mountain Energy Nepal Limited","OPEN_PRICE":"775.0000","HIGH_PRICE":"776.0000","LOW_PRICE":"738.0000","CLOSE_PRICE":"772.0000","TOTAL_TRADED_QUANTITY":"310548","TOTAL_TRADED_VALUE":"236091584.3000","PREVIOUS_DAY_CLOSE_PRICE":"769.0000","FIFTY_TWO_WEEKS_HIGH":"974.0000","FIFTY_TWO_WEEKS_LOW":"429.9000","LAST_UPDATED_TIME":"2024-08-14T14:59:57.882859","LAST_UPDATED_PRICE":"772.0000","TOTAL_TRADES":"1344","AVERAGE_TRADED_PRICE":"760.24","MARKET_CAPITALIZATION":"17472.14"},{"S.N":"183","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2915","SYMBOL":"PMLI","SECURITY_NAME":"Prabhu Mahalaxmi Life Insurance Limited","OPEN_PRICE":"685.0000","HIGH_PRICE":"685.0000","LOW_PRICE":"660.0000","CLOSE_PRICE":"670.0000","TOTAL_TRADED_QUANTITY":"45401","TOTAL_TRADED_VALUE":"30395001.6000","PREVIOUS_DAY_CLOSE_PRICE":"679.0000","FIFTY_TWO_WEEKS_HIGH":"701.0000","FIFTY_TWO_WEEKS_LOW":"473.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:44.876076","LAST_UPDATED_PRICE":"670.0000","TOTAL_TRADES":"732","AVERAGE_TRADED_PRICE":"669.47","MARKET_CAPITALIZATION":"28783.20"},{"S.N":"184","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2917","SYMBOL":"CGH","SECURITY_NAME":"Chandragiri Hills Limited","OPEN_PRICE":"1260.0000","HIGH_PRICE":"1260.0000","LOW_PRICE":"1217.0000","CLOSE_PRICE":"1239.0000","TOTAL_TRADED_QUANTITY":"33195","TOTAL_TRADED_VALUE":"41057136.6000","PREVIOUS_DAY_CLOSE_PRICE":"1238.0000","FIFTY_TWO_WEEKS_HIGH":"1360.0000","FIFTY_TWO_WEEKS_LOW":"760.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:47.921548","LAST_UPDATED_PRICE":"1239.0000","TOTAL_TRADES":"399","AVERAGE_TRADED_PRICE":"1236.84","MARKET_CAPITALIZATION":"19007.39"},{"S.N":"185","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2923","SYMBOL":"SLCF","SECURITY_NAME":"Sanima Large Cap Fund","OPEN_PRICE":"9.5200","HIGH_PRICE":"9.5200","LOW_PRICE":"9.3100","CLOSE_PRICE":"9.3500","TOTAL_TRADED_QUANTITY":"27720","TOTAL_TRADED_VALUE":"259796.2000","PREVIOUS_DAY_CLOSE_PRICE":"9.7100","FIFTY_TWO_WEEKS_HIGH":"9.7100","FIFTY_TWO_WEEKS_LOW":"6.8700","LAST_UPDATED_TIME":"2024-08-14T14:53:59.890476","LAST_UPDATED_PRICE":"9.3500","TOTAL_TRADES":"46","AVERAGE_TRADED_PRICE":"9.37","MARKET_CAPITALIZATION":"1122.00"},{"S.N":"186","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2924","SYMBOL":"GLH","SECURITY_NAME":"GreenLife Hydropower Limited","OPEN_PRICE":"306.0000","HIGH_PRICE":"318.0000","LOW_PRICE":"298.0000","CLOSE_PRICE":"315.0000","TOTAL_TRADED_QUANTITY":"139497","TOTAL_TRADED_VALUE":"42742582.9000","PREVIOUS_DAY_CLOSE_PRICE":"306.0000","FIFTY_TWO_WEEKS_HIGH":"321.2000","FIFTY_TWO_WEEKS_LOW":"194.6000","LAST_UPDATED_TIME":"2024-08-14T14:59:56.470465","LAST_UPDATED_PRICE":"315.0000","TOTAL_TRADES":"943","AVERAGE_TRADED_PRICE":"306.40","MARKET_CAPITALIZATION":"5670.00"},{"S.N":"187","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2931","SYMBOL":"NIBD84","SECURITY_NAME":"8.5% Nepal Investment Bank Debenture 2084","OPEN_PRICE":"999.0000","HIGH_PRICE":"999.0000","LOW_PRICE":"999.0000","CLOSE_PRICE":"999.0000","TOTAL_TRADED_QUANTITY":"125","TOTAL_TRADED_VALUE":"124875.0000","PREVIOUS_DAY_CLOSE_PRICE":"995.0000","FIFTY_TWO_WEEKS_HIGH":"1015.0000","FIFTY_TWO_WEEKS_LOW":"800.0000","LAST_UPDATED_TIME":"2024-08-14T14:50:45.609489","LAST_UPDATED_PRICE":"999.0000","TOTAL_TRADES":"4","AVERAGE_TRADED_PRICE":"999.00","MARKET_CAPITALIZATION":"3996.00"},{"S.N":"188","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2932","SYMBOL":"MFLD85","SECURITY_NAME":"9.5% Manjushree Finance Limited Debenture 2085","OPEN_PRICE":"1015.0000","HIGH_PRICE":"1015.0000","LOW_PRICE":"1015.0000","CLOSE_PRICE":"1015.0000","TOTAL_TRADED_QUANTITY":"50","TOTAL_TRADED_VALUE":"50750.0000","PREVIOUS_DAY_CLOSE_PRICE":"1035.0000","FIFTY_TWO_WEEKS_HIGH":"1038.8000","FIFTY_TWO_WEEKS_LOW":"854.0000","LAST_UPDATED_TIME":"2024-08-14T14:50:32.417780","LAST_UPDATED_PRICE":"1015.0000","TOTAL_TRADES":"4","AVERAGE_TRADED_PRICE":"1015.00","MARKET_CAPITALIZATION":"507.50"},{"S.N":"189","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2933","SYMBOL":"KEF","SECURITY_NAME":"Kumari Equity Fund","OPEN_PRICE":"9.5800","HIGH_PRICE":"10.1000","LOW_PRICE":"9.5800","CLOSE_PRICE":"9.9500","TOTAL_TRADED_QUANTITY":"210918","TOTAL_TRADED_VALUE":"2086111.4500","PREVIOUS_DAY_CLOSE_PRICE":"9.7600","FIFTY_TWO_WEEKS_HIGH":"10.2000","FIFTY_TWO_WEEKS_LOW":"6.9100","LAST_UPDATED_TIME":"2024-08-14T14:59:38.469228","LAST_UPDATED_PRICE":"9.9500","TOTAL_TRADES":"101","AVERAGE_TRADED_PRICE":"9.89","MARKET_CAPITALIZATION":"995.00"},{"S.N":"190","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2936","SYMBOL":"NCCD86","SECURITY_NAME":"9.5% NCC Debenture 2086","OPEN_PRICE":"1006.1000","HIGH_PRICE":"1020.0000","LOW_PRICE":"1006.1000","CLOSE_PRICE":"1020.0000","TOTAL_TRADED_QUANTITY":"731","TOTAL_TRADED_VALUE":"742663.0000","PREVIOUS_DAY_CLOSE_PRICE":"1003.0000","FIFTY_TWO_WEEKS_HIGH":"1084.0000","FIFTY_TWO_WEEKS_LOW":"890.5000","LAST_UPDATED_TIME":"2024-08-14T14:42:04.299396","LAST_UPDATED_PRICE":"1020.0000","TOTAL_TRADES":"7","AVERAGE_TRADED_PRICE":"1015.95","MARKET_CAPITALIZATION":"3060.00"},{"S.N":"191","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2937","SYMBOL":"SBCF","SECURITY_NAME":"Sunrise Bluechip Fund","OPEN_PRICE":"9.2700","HIGH_PRICE":"9.4500","LOW_PRICE":"9.2700","CLOSE_PRICE":"9.4100","TOTAL_TRADED_QUANTITY":"195784","TOTAL_TRADED_VALUE":"1835014.1000","PREVIOUS_DAY_CLOSE_PRICE":"9.4400","FIFTY_TWO_WEEKS_HIGH":"9.8900","FIFTY_TWO_WEEKS_LOW":"7.1300","LAST_UPDATED_TIME":"2024-08-14T14:59:52.839627","LAST_UPDATED_PRICE":"9.4100","TOTAL_TRADES":"62","AVERAGE_TRADED_PRICE":"9.37","MARKET_CAPITALIZATION":"1176.25"},{"S.N":"192","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"3946","SYMBOL":"CHDC","SECURITY_NAME":"CEDB Hydropower Development Company Limited","OPEN_PRICE":"1808.0000","HIGH_PRICE":"1825.0000","LOW_PRICE":"1760.0000","CLOSE_PRICE":"1797.0000","TOTAL_TRADED_QUANTITY":"76819","TOTAL_TRADED_VALUE":"138288299.5000","PREVIOUS_DAY_CLOSE_PRICE":"1814.0000","FIFTY_TWO_WEEKS_HIGH":"2050.0000","FIFTY_TWO_WEEKS_LOW":"627.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:59.156340","LAST_UPDATED_PRICE":"1797.0000","TOTAL_TRADES":"938","AVERAGE_TRADED_PRICE":"1800.18","MARKET_CAPITALIZATION":"16743.46"},{"S.N":"193","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"4949","SYMBOL":"NIBSF2","SECURITY_NAME":"NIBL Samriddhi Fund -2","OPEN_PRICE":"8.6600","HIGH_PRICE":"9.0100","LOW_PRICE":"8.6600","CLOSE_PRICE":"8.8300","TOTAL_TRADED_QUANTITY":"52260","TOTAL_TRADED_VALUE":"456939.5000","PREVIOUS_DAY_CLOSE_PRICE":"8.8300","FIFTY_TWO_WEEKS_HIGH":"9.4600","FIFTY_TWO_WEEKS_LOW":"6.6000","LAST_UPDATED_TIME":"2024-08-14T14:54:54.205085","LAST_UPDATED_PRICE":"8.8300","TOTAL_TRADES":"55","AVERAGE_TRADED_PRICE":"8.74","MARKET_CAPITALIZATION":"1324.50"},{"S.N":"194","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"4959","SYMBOL":"NBLD87","SECURITY_NAME":"8.5% Nepal Bank Debenture 2087","OPEN_PRICE":"985.5000","HIGH_PRICE":"1000.0000","LOW_PRICE":"985.5000","CLOSE_PRICE":"1000.0000","TOTAL_TRADED_QUANTITY":"310","TOTAL_TRADED_VALUE":"307277.5000","PREVIOUS_DAY_CLOSE_PRICE":"1003.0000","FIFTY_TWO_WEEKS_HIGH":"1019.5000","FIFTY_TWO_WEEKS_LOW":"769.0000","LAST_UPDATED_TIME":"2024-08-14T14:32:32.214787","LAST_UPDATED_PRICE":"1000.0000","TOTAL_TRADES":"9","AVERAGE_TRADED_PRICE":"991.21","MARKET_CAPITALIZATION":"3500.00"},{"S.N":"195","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"4962","SYMBOL":"PBLD87","SECURITY_NAME":"8.5% Prabhu Bank Debenture 2087","OPEN_PRICE":"987.0000","HIGH_PRICE":"987.0000","LOW_PRICE":"987.0000","CLOSE_PRICE":"987.0000","TOTAL_TRADED_QUANTITY":"100","TOTAL_TRADED_VALUE":"98700.0000","PREVIOUS_DAY_CLOSE_PRICE":"986.0000","FIFTY_TWO_WEEKS_HIGH":"1015.0000","FIFTY_TWO_WEEKS_LOW":"757.0000","LAST_UPDATED_TIME":"2024-08-14T12:38:12.880352","LAST_UPDATED_PRICE":"987.0000","TOTAL_TRADES":"1","AVERAGE_TRADED_PRICE":"987.00","MARKET_CAPITALIZATION":"2615.55"},{"S.N":"196","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"4963","SYMBOL":"NMBD87/88","SECURITY_NAME":"NMB Debenture 8.50% - 2087/88","OPEN_PRICE":"970.7000","HIGH_PRICE":"970.7000","LOW_PRICE":"970.7000","CLOSE_PRICE":"970.7000","TOTAL_TRADED_QUANTITY":"25","TOTAL_TRADED_VALUE":"24267.5000","PREVIOUS_DAY_CLOSE_PRICE":"985.0000","FIFTY_TWO_WEEKS_HIGH":"1015.0000","FIFTY_TWO_WEEKS_LOW":"760.0000","LAST_UPDATED_TIME":"2024-08-14T14:10:23.005444","LAST_UPDATED_PRICE":"970.7000","TOTAL_TRADES":"1","AVERAGE_TRADED_PRICE":"970.70","MARKET_CAPITALIZATION":"1941.40"},{"S.N":"197","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2904","SYMBOL":"PBLD84","SECURITY_NAME":"10% Prabhu Bank Debenture 2084 ","OPEN_PRICE":"1024.7000","HIGH_PRICE":"1042.4000","LOW_PRICE":"1022.0000","CLOSE_PRICE":"1035.0000","TOTAL_TRADED_QUANTITY":"600","TOTAL_TRADED_VALUE":"617977.5000","PREVIOUS_DAY_CLOSE_PRICE":"1024.0000","FIFTY_TWO_WEEKS_HIGH":"1122.0000","FIFTY_TWO_WEEKS_LOW":"931.2000","LAST_UPDATED_TIME":"2024-08-14T14:56:58.193548","LAST_UPDATED_PRICE":"1035.0000","TOTAL_TRADES":"10","AVERAGE_TRADED_PRICE":"1029.96","MARKET_CAPITALIZATION":"2070.00"},{"S.N":"198","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2914","SYMBOL":"UMRH","SECURITY_NAME":"United IDI Mardi RB Hydropower Limited.","OPEN_PRICE":"570.0000","HIGH_PRICE":"583.4000","LOW_PRICE":"561.0000","CLOSE_PRICE":"583.0000","TOTAL_TRADED_QUANTITY":"147676","TOTAL_TRADED_VALUE":"84269912.8000","PREVIOUS_DAY_CLOSE_PRICE":"569.0000","FIFTY_TWO_WEEKS_HIGH":"628.0000","FIFTY_TWO_WEEKS_LOW":"261.3000","LAST_UPDATED_TIME":"2024-08-14T14:59:31.100387","LAST_UPDATED_PRICE":"583.0000","TOTAL_TRADES":"725","AVERAGE_TRADED_PRICE":"570.64","MARKET_CAPITALIZATION":"2583.27"},{"S.N":"199","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2919","SYMBOL":"NIFRA","SECURITY_NAME":"Nepal Infrastructure Bank Limited","OPEN_PRICE":"331.0000","HIGH_PRICE":"349.0000","LOW_PRICE":"317.0000","CLOSE_PRICE":"340.0000","TOTAL_TRADED_QUANTITY":"1439931","TOTAL_TRADED_VALUE":"479672993.3000","PREVIOUS_DAY_CLOSE_PRICE":"329.0000","FIFTY_TWO_WEEKS_HIGH":"349.0000","FIFTY_TWO_WEEKS_LOW":"180.2000","LAST_UPDATED_TIME":"2024-08-14T14:59:55.855108","LAST_UPDATED_PRICE":"340.0000","TOTAL_TRADES":"6019","AVERAGE_TRADED_PRICE":"333.12","MARKET_CAPITALIZATION":"73440.00"},{"S.N":"200","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2922","SYMBOL":"SBD87","SECURITY_NAME":"8.5% Sanima Debenture 2087","OPEN_PRICE":"1000.0000","HIGH_PRICE":"1000.0000","LOW_PRICE":"999.0000","CLOSE_PRICE":"999.0000","TOTAL_TRADED_QUANTITY":"180","TOTAL_TRADED_VALUE":"179945.0000","PREVIOUS_DAY_CLOSE_PRICE":"1000.0000","FIFTY_TWO_WEEKS_HIGH":"1018.0000","FIFTY_TWO_WEEKS_LOW":"770.4000","LAST_UPDATED_TIME":"2024-08-14T14:50:59.954243","LAST_UPDATED_PRICE":"999.0000","TOTAL_TRADES":"4","AVERAGE_TRADED_PRICE":"999.69","MARKET_CAPITALIZATION":"3049.35"},{"S.N":"201","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2925","SYMBOL":"MLBSL","SECURITY_NAME":"Mahila Lagubitta Bittiya Sanstha Limited ","OPEN_PRICE":"2220.0000","HIGH_PRICE":"2240.0000","LOW_PRICE":"2142.0000","CLOSE_PRICE":"2182.0000","TOTAL_TRADED_QUANTITY":"4011","TOTAL_TRADED_VALUE":"8772679.7000","PREVIOUS_DAY_CLOSE_PRICE":"2227.0000","FIFTY_TWO_WEEKS_HIGH":"2295.0000","FIFTY_TWO_WEEKS_LOW":"1535.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:31.736074","LAST_UPDATED_PRICE":"2182.0000","TOTAL_TRADES":"109","AVERAGE_TRADED_PRICE":"2187.15","MARKET_CAPITALIZATION":"4747.21"},{"S.N":"202","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2934","SYMBOL":"SHEL","SECURITY_NAME":"Singati Hydro Energy Limited","OPEN_PRICE":"295.0000","HIGH_PRICE":"320.0000","LOW_PRICE":"281.0000","CLOSE_PRICE":"310.0000","TOTAL_TRADED_QUANTITY":"788485","TOTAL_TRADED_VALUE":"232436182.4000","PREVIOUS_DAY_CLOSE_PRICE":"291.1000","FIFTY_TWO_WEEKS_HIGH":"320.0000","FIFTY_TWO_WEEKS_LOW":"143.1000","LAST_UPDATED_TIME":"2024-08-14T14:59:56.675721","LAST_UPDATED_PRICE":"310.0000","TOTAL_TRADES":"2201","AVERAGE_TRADED_PRICE":"294.78","MARKET_CAPITALIZATION":"8990.00"},{"S.N":"203","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"2935","SYMBOL":"RURU","SECURITY_NAME":"Ru Ru Jalbidhyut Pariyojana Limited","OPEN_PRICE":"862.0000","HIGH_PRICE":"865.0000","LOW_PRICE":"840.0000","CLOSE_PRICE":"860.0000","TOTAL_TRADED_QUANTITY":"61018","TOTAL_TRADED_VALUE":"52029470.3000","PREVIOUS_DAY_CLOSE_PRICE":"851.0000","FIFTY_TWO_WEEKS_HIGH":"926.8000","FIFTY_TWO_WEEKS_LOW":"484.9000","LAST_UPDATED_TIME":"2024-08-14T14:59:56.938175","LAST_UPDATED_PRICE":"860.0000","TOTAL_TRADES":"506","AVERAGE_TRADED_PRICE":"852.69","MARKET_CAPITALIZATION":"4242.58"},{"S.N":"204","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"4947","SYMBOL":"PSF","SECURITY_NAME":"Prabhu Select Fund","OPEN_PRICE":"10.5600","HIGH_PRICE":"10.8000","LOW_PRICE":"10.5600","CLOSE_PRICE":"10.7300","TOTAL_TRADED_QUANTITY":"110950","TOTAL_TRADED_VALUE":"1188854.0000","PREVIOUS_DAY_CLOSE_PRICE":"10.7500","FIFTY_TWO_WEEKS_HIGH":"10.8000","FIFTY_TWO_WEEKS_LOW":"7.1500","LAST_UPDATED_TIME":"2024-08-14T14:59:37.758683","LAST_UPDATED_PRICE":"10.7300","TOTAL_TRADES":"122","AVERAGE_TRADED_PRICE":"10.71","MARKET_CAPITALIZATION":"1341.25"},{"S.N":"205","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"4951","SYMBOL":"JBLB","SECURITY_NAME":"Jeevan Bikas Laghubitta  Bittya Sanstha Ltd","OPEN_PRICE":"1876.0000","HIGH_PRICE":"1876.0000","LOW_PRICE":"1786.0000","CLOSE_PRICE":"1796.0000","TOTAL_TRADED_QUANTITY":"23792","TOTAL_TRADED_VALUE":"43003641.1000","PREVIOUS_DAY_CLOSE_PRICE":"1840.0000","FIFTY_TWO_WEEKS_HIGH":"1920.0000","FIFTY_TWO_WEEKS_LOW":"1205.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:49.811408","LAST_UPDATED_PRICE":"1796.0000","TOTAL_TRADES":"580","AVERAGE_TRADED_PRICE":"1807.48","MARKET_CAPITALIZATION":"24201.44"},{"S.N":"206","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"4961","SYMBOL":"BOKD86","SECURITY_NAME":"8.5% BOK Debenture 2086","OPEN_PRICE":"999.0000","HIGH_PRICE":"1010.0000","LOW_PRICE":"999.0000","CLOSE_PRICE":"1010.0000","TOTAL_TRADED_QUANTITY":"171","TOTAL_TRADED_VALUE":"172146.5000","PREVIOUS_DAY_CLOSE_PRICE":"1000.0000","FIFTY_TWO_WEEKS_HIGH":"1020.0000","FIFTY_TWO_WEEKS_LOW":"772.0000","LAST_UPDATED_TIME":"2024-08-14T14:52:37.844150","LAST_UPDATED_PRICE":"1010.0000","TOTAL_TRADES":"4","AVERAGE_TRADED_PRICE":"1006.70","MARKET_CAPITALIZATION":"1616.00"},{"S.N":"207","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"4965","SYMBOL":"SAMAJ","SECURITY_NAME":"Samaj Laghubittya Bittiya Sanstha Limited","OPEN_PRICE":"2818.0000","HIGH_PRICE":"2875.0000","LOW_PRICE":"2773.2000","CLOSE_PRICE":"2820.0000","TOTAL_TRADED_QUANTITY":"1226","TOTAL_TRADED_VALUE":"3443622.0000","PREVIOUS_DAY_CLOSE_PRICE":"2764.0000","FIFTY_TWO_WEEKS_HIGH":"3519.0000","FIFTY_TWO_WEEKS_LOW":"67.3000","LAST_UPDATED_TIME":"2024-08-14T14:59:25.900483","LAST_UPDATED_PRICE":"2820.0000","TOTAL_TRADES":"38","AVERAGE_TRADED_PRICE":"2808.82","MARKET_CAPITALIZATION":"644.37"},{"S.N":"208","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"4967","SYMBOL":"NICSF","SECURITY_NAME":"NIC Asia Select Fund 30","OPEN_PRICE":"10.6600","HIGH_PRICE":"10.9100","LOW_PRICE":"10.6600","CLOSE_PRICE":"10.9100","TOTAL_TRADED_QUANTITY":"91000","TOTAL_TRADED_VALUE":"980688.0000","PREVIOUS_DAY_CLOSE_PRICE":"10.8100","FIFTY_TWO_WEEKS_HIGH":"11.2000","FIFTY_TWO_WEEKS_LOW":"7.6500","LAST_UPDATED_TIME":"2024-08-14T14:59:58.592995","LAST_UPDATED_PRICE":"10.9100","TOTAL_TRADES":"92","AVERAGE_TRADED_PRICE":"10.77","MARKET_CAPITALIZATION":"1363.75"},{"S.N":"209","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"4968","SYMBOL":"RMF1","SECURITY_NAME":"RBB Mutual Fund 1","OPEN_PRICE":"9.0300","HIGH_PRICE":"9.2900","LOW_PRICE":"9.0300","CLOSE_PRICE":"9.2100","TOTAL_TRADED_QUANTITY":"36380","TOTAL_TRADED_VALUE":"334624.6000","PREVIOUS_DAY_CLOSE_PRICE":"9.2100","FIFTY_TWO_WEEKS_HIGH":"9.6700","FIFTY_TWO_WEEKS_LOW":"6.8200","LAST_UPDATED_TIME":"2024-08-14T14:59:36.947213","LAST_UPDATED_PRICE":"9.2100","TOTAL_TRADES":"64","AVERAGE_TRADED_PRICE":"9.19","MARKET_CAPITALIZATION":"1151.25"},{"S.N":"210","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"5984","SYMBOL":"LBLD88","SECURITY_NAME":"8.5% Laxmi Bank Debenture 2088","OPEN_PRICE":"971.1000","HIGH_PRICE":"971.1000","LOW_PRICE":"971.1000","CLOSE_PRICE":"971.1000","TOTAL_TRADED_QUANTITY":"25","TOTAL_TRADED_VALUE":"24277.5000","PREVIOUS_DAY_CLOSE_PRICE":"975.0000","FIFTY_TWO_WEEKS_HIGH":"1019.0000","FIFTY_TWO_WEEKS_LOW":"767.0000","LAST_UPDATED_TIME":"2024-08-14T11:45:19.168272","LAST_UPDATED_PRICE":"971.1000","TOTAL_TRADES":"1","AVERAGE_TRADED_PRICE":"971.10","MARKET_CAPITALIZATION":"1942.20"},{"S.N":"211","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"6984","SYMBOL":"PBD85","SECURITY_NAME":"8.75 % Prime Debenture 2085","OPEN_PRICE":"999.0000","HIGH_PRICE":"999.0000","LOW_PRICE":"999.0000","CLOSE_PRICE":"999.0000","TOTAL_TRADED_QUANTITY":"85","TOTAL_TRADED_VALUE":"84915.0000","PREVIOUS_DAY_CLOSE_PRICE":"997.0000","FIFTY_TWO_WEEKS_HIGH":"1017.9000","FIFTY_TWO_WEEKS_LOW":"786.1000","LAST_UPDATED_TIME":"2024-08-14T14:57:35.441733","LAST_UPDATED_PRICE":"999.0000","TOTAL_TRADES":"2","AVERAGE_TRADED_PRICE":"999.00","MARKET_CAPITALIZATION":"2445.52"},{"S.N":"212","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"7986","SYMBOL":"NICD88","SECURITY_NAME":"NIC ASIA Rinpatra 2088","OPEN_PRICE":"984.0000","HIGH_PRICE":"984.0000","LOW_PRICE":"984.0000","CLOSE_PRICE":"984.0000","TOTAL_TRADED_QUANTITY":"125","TOTAL_TRADED_VALUE":"123000.0000","PREVIOUS_DAY_CLOSE_PRICE":"975.0000","FIFTY_TWO_WEEKS_HIGH":"1000.0000","FIFTY_TWO_WEEKS_LOW":"935.0000","LAST_UPDATED_TIME":"2024-08-14T14:49:11.986073","LAST_UPDATED_PRICE":"984.0000","TOTAL_TRADES":"3","AVERAGE_TRADED_PRICE":"984.00","MARKET_CAPITALIZATION":"1548.69"},{"S.N":"213","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"8005","SYMBOL":"MKJC","SECURITY_NAME":"Mailung Khola Jal Vidhyut Company Limited","OPEN_PRICE":"612.5000","HIGH_PRICE":"626.2000","LOW_PRICE":"587.1000","CLOSE_PRICE":"606.0000","TOTAL_TRADED_QUANTITY":"418450","TOTAL_TRADED_VALUE":"249516679.4000","PREVIOUS_DAY_CLOSE_PRICE":"625.0000","FIFTY_TWO_WEEKS_HIGH":"735.0000","FIFTY_TWO_WEEKS_LOW":"293.2000","LAST_UPDATED_TIME":"2024-08-14T14:59:55.818671","LAST_UPDATED_PRICE":"606.0000","TOTAL_TRADES":"1644","AVERAGE_TRADED_PRICE":"596.28","MARKET_CAPITALIZATION":"2280.50"},{"S.N":"214","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"8023","SYMBOL":"MMF1","SECURITY_NAME":"Mega Mutual Fund -1","OPEN_PRICE":"8.9700","HIGH_PRICE":"8.9700","LOW_PRICE":"8.8000","CLOSE_PRICE":"8.8600","TOTAL_TRADED_QUANTITY":"51794","TOTAL_TRADED_VALUE":"458622.4400","PREVIOUS_DAY_CLOSE_PRICE":"9.1500","FIFTY_TWO_WEEKS_HIGH":"9.5000","FIFTY_TWO_WEEKS_LOW":"6.5300","LAST_UPDATED_TIME":"2024-08-14T14:59:34.184809","LAST_UPDATED_PRICE":"8.8600","TOTAL_TRADES":"101","AVERAGE_TRADED_PRICE":"8.85","MARKET_CAPITALIZATION":"1107.50"},{"S.N":"215","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"8032","SYMBOL":"BNHC","SECURITY_NAME":"Buddha Bhumi Nepal Hydropower Company Limited","OPEN_PRICE":"634.0000","HIGH_PRICE":"667.0000","LOW_PRICE":"634.0000","CLOSE_PRICE":"665.0000","TOTAL_TRADED_QUANTITY":"37038","TOTAL_TRADED_VALUE":"24374753.2000","PREVIOUS_DAY_CLOSE_PRICE":"645.0000","FIFTY_TWO_WEEKS_HIGH":"742.0000","FIFTY_TWO_WEEKS_LOW":"270.1000","LAST_UPDATED_TIME":"2024-08-14T14:59:56.195084","LAST_UPDATED_PRICE":"665.0000","TOTAL_TRADES":"392","AVERAGE_TRADED_PRICE":"658.10","MARKET_CAPITALIZATION":"2660.00"},{"S.N":"216","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"8043","SYMBOL":"CBLD88","SECURITY_NAME":"Civil Bank Debenture 2088","OPEN_PRICE":"1036.0000","HIGH_PRICE":"1045.0000","LOW_PRICE":"1036.0000","CLOSE_PRICE":"1042.0000","TOTAL_TRADED_QUANTITY":"190","TOTAL_TRADED_VALUE":"197752.5000","PREVIOUS_DAY_CLOSE_PRICE":"1036.1000","FIFTY_TWO_WEEKS_HIGH":"1185.8000","FIFTY_TWO_WEEKS_LOW":"884.0000","LAST_UPDATED_TIME":"2024-08-14T14:57:11.342408","LAST_UPDATED_PRICE":"1042.0000","TOTAL_TRADES":"6","AVERAGE_TRADED_PRICE":"1040.80","MARKET_CAPITALIZATION":"3126.00"},{"S.N":"217","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"8044","SYMBOL":"EBLD86","SECURITY_NAME":"Everest Bank Limited","OPEN_PRICE":"1000.0000","HIGH_PRICE":"1000.0000","LOW_PRICE":"1000.0000","CLOSE_PRICE":"1000.0000","TOTAL_TRADED_QUANTITY":"30","TOTAL_TRADED_VALUE":"30000.0000","PREVIOUS_DAY_CLOSE_PRICE":"997.0000","FIFTY_TWO_WEEKS_HIGH":"1005.0000","FIFTY_TWO_WEEKS_LOW":"780.0000","LAST_UPDATED_TIME":"2024-08-14T14:56:40.588332","LAST_UPDATED_PRICE":"1000.0000","TOTAL_TRADES":"1","AVERAGE_TRADED_PRICE":"1000.00","MARKET_CAPITALIZATION":"856.78"},{"S.N":"218","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"8045","SYMBOL":"GVL","SECURITY_NAME":"Green Ventures Limited","OPEN_PRICE":"627.0000","HIGH_PRICE":"630.0000","LOW_PRICE":"615.2000","CLOSE_PRICE":"626.0000","TOTAL_TRADED_QUANTITY":"44567","TOTAL_TRADED_VALUE":"27777186.4000","PREVIOUS_DAY_CLOSE_PRICE":"626.9000","FIFTY_TWO_WEEKS_HIGH":"699.9000","FIFTY_TWO_WEEKS_LOW":"299.9000","LAST_UPDATED_TIME":"2024-08-14T14:59:45.146333","LAST_UPDATED_PRICE":"626.0000","TOTAL_TRADES":"540","AVERAGE_TRADED_PRICE":"623.26","MARKET_CAPITALIZATION":"19562.50"},{"S.N":"219","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"8066","SYMBOL":"RFPL","SECURITY_NAME":"River Falls Power Limited","OPEN_PRICE":"439.1000","HIGH_PRICE":"451.8000","LOW_PRICE":"431.0000","CLOSE_PRICE":"449.0000","TOTAL_TRADED_QUANTITY":"58961","TOTAL_TRADED_VALUE":"26248287.2000","PREVIOUS_DAY_CLOSE_PRICE":"448.0000","FIFTY_TWO_WEEKS_HIGH":"481.4000","FIFTY_TWO_WEEKS_LOW":"193.8000","LAST_UPDATED_TIME":"2024-08-14T14:59:58.945441","LAST_UPDATED_PRICE":"449.0000","TOTAL_TRADES":"566","AVERAGE_TRADED_PRICE":"445.18","MARKET_CAPITALIZATION":"3143.00"},{"S.N":"220","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"8073","SYMBOL":"NICFC","SECURITY_NAME":"NIC Asia Flexi CAP Fund","OPEN_PRICE":"10.6900","HIGH_PRICE":"10.9000","LOW_PRICE":"10.0800","CLOSE_PRICE":"10.1600","TOTAL_TRADED_QUANTITY":"8600","TOTAL_TRADED_VALUE":"88471.0000","PREVIOUS_DAY_CLOSE_PRICE":"10.6900","FIFTY_TWO_WEEKS_HIGH":"10.9000","FIFTY_TWO_WEEKS_LOW":"7.5200","LAST_UPDATED_TIME":"2024-08-14T14:59:28.581452","LAST_UPDATED_PRICE":"10.1600","TOTAL_TRADES":"47","AVERAGE_TRADED_PRICE":"10.28","MARKET_CAPITALIZATION":"103.63"},{"S.N":"221","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"8074","SYMBOL":"KDBY","SECURITY_NAME":"Kumari Dhanabriddhi Yojana","OPEN_PRICE":"10.2400","HIGH_PRICE":"10.6000","LOW_PRICE":"10.2400","CLOSE_PRICE":"10.5400","TOTAL_TRADED_QUANTITY":"358800","TOTAL_TRADED_VALUE":"3754327.2500","PREVIOUS_DAY_CLOSE_PRICE":"10.4300","FIFTY_TWO_WEEKS_HIGH":"11.0000","FIFTY_TWO_WEEKS_LOW":"7.2400","LAST_UPDATED_TIME":"2024-08-14T14:59:49.971927","LAST_UPDATED_PRICE":"10.5400","TOTAL_TRADES":"169","AVERAGE_TRADED_PRICE":"10.46","MARKET_CAPITALIZATION":"42.16"},{"S.N":"222","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"8076","SYMBOL":"HHL","SECURITY_NAME":"Himalayan Hydropower Limited","OPEN_PRICE":"454.0000","HIGH_PRICE":"509.3000","LOW_PRICE":"452.0000","CLOSE_PRICE":"509.3000","TOTAL_TRADED_QUANTITY":"113799","TOTAL_TRADED_VALUE":"55690841.8000","PREVIOUS_DAY_CLOSE_PRICE":"463.0000","FIFTY_TWO_WEEKS_HIGH":"509.3000","FIFTY_TWO_WEEKS_LOW":"170.3000","LAST_UPDATED_TIME":"2024-08-14T14:59:50.637928","LAST_UPDATED_PRICE":"509.3000","TOTAL_TRADES":"895","AVERAGE_TRADED_PRICE":"489.37","MARKET_CAPITALIZATION":"5576.84"},{"S.N":"223","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"8097","SYMBOL":"PBD88","SECURITY_NAME":"10% Prime Debenture 2088","OPEN_PRICE":"1040.0000","HIGH_PRICE":"1040.0000","LOW_PRICE":"1040.0000","CLOSE_PRICE":"1040.0000","TOTAL_TRADED_QUANTITY":"125","TOTAL_TRADED_VALUE":"130000.0000","PREVIOUS_DAY_CLOSE_PRICE":"1045.0000","FIFTY_TWO_WEEKS_HIGH":"1105.0000","FIFTY_TWO_WEEKS_LOW":"872.0000","LAST_UPDATED_TIME":"2024-08-14T14:30:52.435788","LAST_UPDATED_PRICE":"1040.0000","TOTAL_TRADES":"5","AVERAGE_TRADED_PRICE":"1040.00","MARKET_CAPITALIZATION":"1811.56"},{"S.N":"224","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"8098","SYMBOL":"SBLD89","SECURITY_NAME":"10.75% SBL Debenture 2089","OPEN_PRICE":"1095.0000","HIGH_PRICE":"1095.0000","LOW_PRICE":"1095.0000","CLOSE_PRICE":"1095.0000","TOTAL_TRADED_QUANTITY":"25","TOTAL_TRADED_VALUE":"27375.0000","PREVIOUS_DAY_CLOSE_PRICE":"1100.0000","FIFTY_TWO_WEEKS_HIGH":"1155.0000","FIFTY_TWO_WEEKS_LOW":"1000.0000","LAST_UPDATED_TIME":"2024-08-14T12:22:52.789886","LAST_UPDATED_PRICE":"1095.0000","TOTAL_TRADES":"1","AVERAGE_TRADED_PRICE":"1095.00","MARKET_CAPITALIZATION":"4380.00"},{"S.N":"225","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"4969","SYMBOL":"MND84/85","SECURITY_NAME":"Muktinath Debenture 2084/85","OPEN_PRICE":"1010.0000","HIGH_PRICE":"1010.0000","LOW_PRICE":"1010.0000","CLOSE_PRICE":"1010.0000","TOTAL_TRADED_QUANTITY":"25","TOTAL_TRADED_VALUE":"25250.0000","PREVIOUS_DAY_CLOSE_PRICE":"999.0000","FIFTY_TWO_WEEKS_HIGH":"1010.0000","FIFTY_TWO_WEEKS_LOW":"950.9000","LAST_UPDATED_TIME":"2024-08-14T14:56:12.451921","LAST_UPDATED_PRICE":"1010.0000","TOTAL_TRADES":"1","AVERAGE_TRADED_PRICE":"1010.00","MARKET_CAPITALIZATION":"1262.50"},{"S.N":"226","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"5982","SYMBOL":"SRLI","SECURITY_NAME":"Sanima Reliance Life Insurance Limited","OPEN_PRICE":"587.0000","HIGH_PRICE":"600.0000","LOW_PRICE":"584.0000","CLOSE_PRICE":"591.0000","TOTAL_TRADED_QUANTITY":"107406","TOTAL_TRADED_VALUE":"63393142.0000","PREVIOUS_DAY_CLOSE_PRICE":"595.0000","FIFTY_TWO_WEEKS_HIGH":"624.0000","FIFTY_TWO_WEEKS_LOW":"401.5000","LAST_UPDATED_TIME":"2024-08-14T14:59:48.898968","LAST_UPDATED_PRICE":"591.0000","TOTAL_TRADES":"1366","AVERAGE_TRADED_PRICE":"590.21","MARKET_CAPITALIZATION":"24727.44"},{"S.N":"227","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"6985","SYMBOL":"SDBD87","SECURITY_NAME":"Shangri-la Development Bank Debenture 2087","OPEN_PRICE":"995.0000","HIGH_PRICE":"995.3000","LOW_PRICE":"995.0000","CLOSE_PRICE":"995.3000","TOTAL_TRADED_QUANTITY":"50","TOTAL_TRADED_VALUE":"49757.5000","PREVIOUS_DAY_CLOSE_PRICE":"1010.0000","FIFTY_TWO_WEEKS_HIGH":"1023.0000","FIFTY_TWO_WEEKS_LOW":"778.3000","LAST_UPDATED_TIME":"2024-08-14T13:55:38.573175","LAST_UPDATED_PRICE":"995.3000","TOTAL_TRADES":"2","AVERAGE_TRADED_PRICE":"995.15","MARKET_CAPITALIZATION":"746.48"},{"S.N":"228","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"7985","SYMBOL":"MBLD87","SECURITY_NAME":"8.5% Machhapuchchhre Debenture 2087","OPEN_PRICE":"977.1000","HIGH_PRICE":"978.0000","LOW_PRICE":"977.1000","CLOSE_PRICE":"978.0000","TOTAL_TRADED_QUANTITY":"50","TOTAL_TRADED_VALUE":"48877.5000","PREVIOUS_DAY_CLOSE_PRICE":"976.1000","FIFTY_TWO_WEEKS_HIGH":"1005.7000","FIFTY_TWO_WEEKS_LOW":"895.0000","LAST_UPDATED_TIME":"2024-08-14T13:52:46.279111","LAST_UPDATED_PRICE":"978.0000","TOTAL_TRADES":"2","AVERAGE_TRADED_PRICE":"977.55","MARKET_CAPITALIZATION":"2203.92"},{"S.N":"229","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"8004","SYMBOL":"GBILD86/87","SECURITY_NAME":"Global IME Bank Limited Debenture 2086/87","OPEN_PRICE":"1001.0000","HIGH_PRICE":"1001.0000","LOW_PRICE":"1001.0000","CLOSE_PRICE":"1001.0000","TOTAL_TRADED_QUANTITY":"195","TOTAL_TRADED_VALUE":"195195.0000","PREVIOUS_DAY_CLOSE_PRICE":"1000.0000","FIFTY_TWO_WEEKS_HIGH":"1015.0000","FIFTY_TWO_WEEKS_LOW":"765.8000","LAST_UPDATED_TIME":"2024-08-14T14:03:06.695860","LAST_UPDATED_PRICE":"1001.0000","TOTAL_TRADES":"6","AVERAGE_TRADED_PRICE":"1001.00","MARKET_CAPITALIZATION":"3003.00"},{"S.N":"230","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"8018","SYMBOL":"MLBS","SECURITY_NAME":"Manushi Laghubitta Bittiya Sanstha Limited","OPEN_PRICE":"1400.0000","HIGH_PRICE":"1486.0000","LOW_PRICE":"1370.0000","CLOSE_PRICE":"1435.0000","TOTAL_TRADED_QUANTITY":"9695","TOTAL_TRADED_VALUE":"13615456.5000","PREVIOUS_DAY_CLOSE_PRICE":"1398.1000","FIFTY_TWO_WEEKS_HIGH":"1536.0000","FIFTY_TWO_WEEKS_LOW":"570.1000","LAST_UPDATED_TIME":"2024-08-14T14:58:33.545467","LAST_UPDATED_PRICE":"1435.0000","TOTAL_TRADES":"161","AVERAGE_TRADED_PRICE":"1404.37","MARKET_CAPITALIZATION":"1569.53"},{"S.N":"231","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"8020","SYMBOL":"JBBD87","SECURITY_NAME":"Jyoti Bikash Bank Bond 2087","OPEN_PRICE":"980.5000","HIGH_PRICE":"983.3000","LOW_PRICE":"980.5000","CLOSE_PRICE":"983.2000","TOTAL_TRADED_QUANTITY":"75","TOTAL_TRADED_VALUE":"73675.0000","PREVIOUS_DAY_CLOSE_PRICE":"1005.0000","FIFTY_TWO_WEEKS_HIGH":"1040.0000","FIFTY_TWO_WEEKS_LOW":"805.0000","LAST_UPDATED_TIME":"2024-08-14T14:06:08.313300","LAST_UPDATED_PRICE":"983.2000","TOTAL_TRADES":"3","AVERAGE_TRADED_PRICE":"982.33","MARKET_CAPITALIZATION":"1474.80"},{"S.N":"232","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"8021","SYMBOL":"SAHAS","SECURITY_NAME":"Sahas Urja Limited","OPEN_PRICE":"665.0000","HIGH_PRICE":"680.0000","LOW_PRICE":"660.0000","CLOSE_PRICE":"670.0000","TOTAL_TRADED_QUANTITY":"82641","TOTAL_TRADED_VALUE":"55228704.5000","PREVIOUS_DAY_CLOSE_PRICE":"676.0000","FIFTY_TWO_WEEKS_HIGH":"725.0000","FIFTY_TWO_WEEKS_LOW":"402.8000","LAST_UPDATED_TIME":"2024-08-14T14:59:56.055064","LAST_UPDATED_PRICE":"670.0000","TOTAL_TRADES":"1055","AVERAGE_TRADED_PRICE":"668.29","MARKET_CAPITALIZATION":"23450.00"},{"S.N":"233","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"8022","SYMBOL":"TPC","SECURITY_NAME":"Terhathum Power Company Limited","OPEN_PRICE":"543.0000","HIGH_PRICE":"543.0000","LOW_PRICE":"529.0000","CLOSE_PRICE":"536.0000","TOTAL_TRADED_QUANTITY":"53715","TOTAL_TRADED_VALUE":"28603452.4000","PREVIOUS_DAY_CLOSE_PRICE":"543.0000","FIFTY_TWO_WEEKS_HIGH":"723.0000","FIFTY_TWO_WEEKS_LOW":"301.2000","LAST_UPDATED_TIME":"2024-08-14T14:59:58.639831","LAST_UPDATED_PRICE":"536.0000","TOTAL_TRADES":"472","AVERAGE_TRADED_PRICE":"532.50","MARKET_CAPITALIZATION":"2144.00"},{"S.N":"234","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"8024","SYMBOL":"NBF3","SECURITY_NAME":"Nabil Balanced Fund-3","OPEN_PRICE":"8.9400","HIGH_PRICE":"9.1500","LOW_PRICE":"8.9400","CLOSE_PRICE":"9.0000","TOTAL_TRADED_QUANTITY":"66010","TOTAL_TRADED_VALUE":"593953.6800","PREVIOUS_DAY_CLOSE_PRICE":"9.1200","FIFTY_TWO_WEEKS_HIGH":"9.6400","FIFTY_TWO_WEEKS_LOW":"6.7400","LAST_UPDATED_TIME":"2024-08-14T14:59:55.763613","LAST_UPDATED_PRICE":"9.0000","TOTAL_TRADES":"91","AVERAGE_TRADED_PRICE":"8.99","MARKET_CAPITALIZATION":"1125.00"},{"S.N":"235","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"8025","SYMBOL":"SPC","SECURITY_NAME":"Samling Power Company Limited","OPEN_PRICE":"681.2000","HIGH_PRICE":"722.0000","LOW_PRICE":"668.0000","CLOSE_PRICE":"687.0000","TOTAL_TRADED_QUANTITY":"15902","TOTAL_TRADED_VALUE":"10951248.2000","PREVIOUS_DAY_CLOSE_PRICE":"694.9000","FIFTY_TWO_WEEKS_HIGH":"766.0000","FIFTY_TWO_WEEKS_LOW":"307.8000","LAST_UPDATED_TIME":"2024-08-14T14:59:57.728985","LAST_UPDATED_PRICE":"687.0000","TOTAL_TRADES":"243","AVERAGE_TRADED_PRICE":"688.67","MARKET_CAPITALIZATION":"3435.00"},{"S.N":"236","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"8026","SYMBOL":"NYADI","SECURITY_NAME":"Nyadi Hydropower Limited","OPEN_PRICE":"417.2000","HIGH_PRICE":"436.4000","LOW_PRICE":"412.0000","CLOSE_PRICE":"431.0000","TOTAL_TRADED_QUANTITY":"62151","TOTAL_TRADED_VALUE":"26367168.3000","PREVIOUS_DAY_CLOSE_PRICE":"409.1000","FIFTY_TWO_WEEKS_HIGH":"436.4000","FIFTY_TWO_WEEKS_LOW":"176.4000","LAST_UPDATED_TIME":"2024-08-14T14:59:56.923715","LAST_UPDATED_PRICE":"431.0000","TOTAL_TRADES":"827","AVERAGE_TRADED_PRICE":"424.24","MARKET_CAPITALIZATION":"6465.00"},{"S.N":"237","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"8027","SYMBOL":"NBLD85","SECURITY_NAME":"Nabil Debenture 2085","OPEN_PRICE":"977.0000","HIGH_PRICE":"980.1000","LOW_PRICE":"977.0000","CLOSE_PRICE":"980.1000","TOTAL_TRADED_QUANTITY":"76","TOTAL_TRADED_VALUE":"74410.1000","PREVIOUS_DAY_CLOSE_PRICE":"996.0000","FIFTY_TWO_WEEKS_HIGH":"1001.9000","FIFTY_TWO_WEEKS_LOW":"790.0000","LAST_UPDATED_TIME":"2024-08-14T14:27:57.922260","LAST_UPDATED_PRICE":"980.1000","TOTAL_TRADES":"3","AVERAGE_TRADED_PRICE":"979.08","MARKET_CAPITALIZATION":"2163.19"},{"S.N":"238","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"8031","SYMBOL":"MBJC","SECURITY_NAME":"Madhya Bhotekoshi Jalavidyut Company Limited","OPEN_PRICE":"404.0000","HIGH_PRICE":"423.1000","LOW_PRICE":"390.0000","CLOSE_PRICE":"411.3000","TOTAL_TRADED_QUANTITY":"126613","TOTAL_TRADED_VALUE":"51257924.3000","PREVIOUS_DAY_CLOSE_PRICE":"404.0000","FIFTY_TWO_WEEKS_HIGH":"423.1000","FIFTY_TWO_WEEKS_LOW":"246.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:46.720923","LAST_UPDATED_PRICE":"411.3000","TOTAL_TRADES":"1549","AVERAGE_TRADED_PRICE":"404.83","MARKET_CAPITALIZATION":"24678.00"},{"S.N":"239","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"8033","SYMBOL":"GBBD85","SECURITY_NAME":"Garima Debenture\"","OPEN_PRICE":" 2085","HIGH_PRICE":"978.1000","LOW_PRICE":"984.0000","CLOSE_PRICE":"978.1000","TOTAL_TRADED_QUANTITY":"980.1000","TOTAL_TRADED_VALUE":"125","PREVIOUS_DAY_CLOSE_PRICE":"122635.0000","FIFTY_TWO_WEEKS_HIGH":"998.0000","FIFTY_TWO_WEEKS_LOW":"1040.0000","LAST_UPDATED_TIME":"800.1000","LAST_UPDATED_PRICE":"2024-08-14T14:57:20.839694","TOTAL_TRADES":"980.1000","AVERAGE_TRADED_PRICE":"4","MARKET_CAPITALIZATION":"981.08"},{"S.N":"240","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"8034","SYMBOL":"ENL","SECURITY_NAME":"Emerging Nepal Limited","OPEN_PRICE":"1297.0000","HIGH_PRICE":"1297.0000","LOW_PRICE":"1236.0000","CLOSE_PRICE":"1245.0000","TOTAL_TRADED_QUANTITY":"8664","TOTAL_TRADED_VALUE":"10923427.8000","PREVIOUS_DAY_CLOSE_PRICE":"1290.0000","FIFTY_TWO_WEEKS_HIGH":"1453.5000","FIFTY_TWO_WEEKS_LOW":"727.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:26.669675","LAST_UPDATED_PRICE":"1245.0000","TOTAL_TRADES":"176","AVERAGE_TRADED_PRICE":"1260.78","MARKET_CAPITALIZATION":"6917.22"},{"S.N":"241","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"8041","SYMBOL":"NESDO","SECURITY_NAME":"NESDO Sambridha Laghubitta Bittiya Sanstha Limited","OPEN_PRICE":"2270.0000","HIGH_PRICE":"2366.0000","LOW_PRICE":"2230.2000","CLOSE_PRICE":"2366.0000","TOTAL_TRADED_QUANTITY":"6296","TOTAL_TRADED_VALUE":"14419042.8000","PREVIOUS_DAY_CLOSE_PRICE":"2310.0000","FIFTY_TWO_WEEKS_HIGH":"2493.9000","FIFTY_TWO_WEEKS_LOW":"1418.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:59.657586","LAST_UPDATED_PRICE":"2366.0000","TOTAL_TRADES":"169","AVERAGE_TRADED_PRICE":"2290.19","MARKET_CAPITALIZATION":"6033.30"},{"S.N":"242","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"8055","SYMBOL":"BHL","SECURITY_NAME":"Balephi Hydropower Limited","OPEN_PRICE":"430.1000","HIGH_PRICE":"460.0000","LOW_PRICE":"430.0000","CLOSE_PRICE":"438.1000","TOTAL_TRADED_QUANTITY":"68242","TOTAL_TRADED_VALUE":"30394780.9000","PREVIOUS_DAY_CLOSE_PRICE":"438.8000","FIFTY_TWO_WEEKS_HIGH":"465.7000","FIFTY_TWO_WEEKS_LOW":"192.7000","LAST_UPDATED_TIME":"2024-08-14T14:59:45.468250","LAST_UPDATED_PRICE":"438.1000","TOTAL_TRADES":"548","AVERAGE_TRADED_PRICE":"445.39","MARKET_CAPITALIZATION":"8008.34"},{"S.N":"243","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"8063","SYMBOL":"ULBSL","SECURITY_NAME":"Upakar Laghubitta Bittiya Sanstha Limited","OPEN_PRICE":"2816.0000","HIGH_PRICE":"2927.0000","LOW_PRICE":"2805.0000","CLOSE_PRICE":"2813.0000","TOTAL_TRADED_QUANTITY":"5360","TOTAL_TRADED_VALUE":"15397342.7000","PREVIOUS_DAY_CLOSE_PRICE":"2761.2000","FIFTY_TWO_WEEKS_HIGH":"3179.9000","FIFTY_TWO_WEEKS_LOW":"944.8000","LAST_UPDATED_TIME":"2024-08-14T14:59:59.883932","LAST_UPDATED_PRICE":"2813.0000","TOTAL_TRADES":"130","AVERAGE_TRADED_PRICE":"2872.63","MARKET_CAPITALIZATION":"2985.95"},{"S.N":"244","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"8065","SYMBOL":"CYCL","SECURITY_NAME":"CYC Nepal Laghubitta Bittiya Sanstha Limited","OPEN_PRICE":"1551.0000","HIGH_PRICE":"1582.0000","LOW_PRICE":"1540.0000","CLOSE_PRICE":"1549.0000","TOTAL_TRADED_QUANTITY":"3813","TOTAL_TRADED_VALUE":"5906370.0000","PREVIOUS_DAY_CLOSE_PRICE":"1570.0000","FIFTY_TWO_WEEKS_HIGH":"1823.0000","FIFTY_TWO_WEEKS_LOW":"882.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:32.278580","LAST_UPDATED_PRICE":"1549.0000","TOTAL_TRADES":"167","AVERAGE_TRADED_PRICE":"1549.00","MARKET_CAPITALIZATION":"4126.91"},{"S.N":"245","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"8068","SYMBOL":"CCBD88","SECURITY_NAME":"Century Debenture 2088","OPEN_PRICE":"1095.0000","HIGH_PRICE":"1095.0000","LOW_PRICE":"1095.0000","CLOSE_PRICE":"1095.0000","TOTAL_TRADED_QUANTITY":"99","TOTAL_TRADED_VALUE":"108405.0000","PREVIOUS_DAY_CLOSE_PRICE":"1090.0000","FIFTY_TWO_WEEKS_HIGH":"1150.0000","FIFTY_TWO_WEEKS_LOW":"869.0000","LAST_UPDATED_TIME":"2024-08-14T12:52:52.138794","LAST_UPDATED_PRICE":"1095.0000","TOTAL_TRADES":"4","AVERAGE_TRADED_PRICE":"1095.00","MARKET_CAPITALIZATION":"2409.00"},{"S.N":"246","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"8070","SYMBOL":"DORDI","SECURITY_NAME":"Dordi Khola Jal Bidyut Company Limited","OPEN_PRICE":"545.0000","HIGH_PRICE":"547.0000","LOW_PRICE":"527.0000","CLOSE_PRICE":"532.5000","TOTAL_TRADED_QUANTITY":"55471","TOTAL_TRADED_VALUE":"29807720.3000","PREVIOUS_DAY_CLOSE_PRICE":"539.9000","FIFTY_TWO_WEEKS_HIGH":"576.0000","FIFTY_TWO_WEEKS_LOW":"191.6000","LAST_UPDATED_TIME":"2024-08-14T14:59:58.936732","LAST_UPDATED_PRICE":"532.5000","TOTAL_TRADES":"613","AVERAGE_TRADED_PRICE":"537.35","MARKET_CAPITALIZATION":"5613.94"},{"S.N":"247","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"8075","SYMBOL":"BHDC","SECURITY_NAME":"Bindhyabasini Hydropower Development Company Limited","OPEN_PRICE":"813.2000","HIGH_PRICE":"813.2000","LOW_PRICE":"746.8000","CLOSE_PRICE":"759.9000","TOTAL_TRADED_QUANTITY":"105810","TOTAL_TRADED_VALUE":"79709163.2000","PREVIOUS_DAY_CLOSE_PRICE":"829.7000","FIFTY_TWO_WEEKS_HIGH":"829.7000","FIFTY_TWO_WEEKS_LOW":"286.5000","LAST_UPDATED_TIME":"2024-08-14T14:59:59.907755","LAST_UPDATED_PRICE":"759.9000","TOTAL_TRADES":"757","AVERAGE_TRADED_PRICE":"753.32","MARKET_CAPITALIZATION":"7978.95"},{"S.N":"248","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"8099","SYMBOL":"UHEWA","SECURITY_NAME":"Upper Hewakhola Hydropower Company Limited","OPEN_PRICE":"585.1000","HIGH_PRICE":"585.1000","LOW_PRICE":"565.1000","CLOSE_PRICE":"581.0000","TOTAL_TRADED_QUANTITY":"25811","TOTAL_TRADED_VALUE":"14770546.5000","PREVIOUS_DAY_CLOSE_PRICE":"597.0000","FIFTY_TWO_WEEKS_HIGH":"622.0000","FIFTY_TWO_WEEKS_LOW":"250.8000","LAST_UPDATED_TIME":"2024-08-14T14:59:58.277332","LAST_UPDATED_PRICE":"581.0000","TOTAL_TRADES":"307","AVERAGE_TRADED_PRICE":"572.25","MARKET_CAPITALIZATION":"2905.00"},{"S.N":"249","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"8100","SYMBOL":"SGHC","SECURITY_NAME":"Swet-Ganga Hydropower & Construction Limited ","OPEN_PRICE":"503.1000","HIGH_PRICE":"523.2000","LOW_PRICE":"480.0000","CLOSE_PRICE":"523.2000","TOTAL_TRADED_QUANTITY":"63248","TOTAL_TRADED_VALUE":"31465901.6000","PREVIOUS_DAY_CLOSE_PRICE":"503.1000","FIFTY_TWO_WEEKS_HIGH":"529.9000","FIFTY_TWO_WEEKS_LOW":"205.1000","LAST_UPDATED_TIME":"2024-08-14T14:59:47.751428","LAST_UPDATED_PRICE":"523.2000","TOTAL_TRADES":"692","AVERAGE_TRADED_PRICE":"497.50","MARKET_CAPITALIZATION":"8334.58"},{"S.N":"250","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"8102","SYMBOL":"MHL","SECURITY_NAME":"Mandakini Hydropower Limited","OPEN_PRICE":"1058.4000","HIGH_PRICE":"1058.4000","LOW_PRICE":"972.0000","CLOSE_PRICE":"972.0000","TOTAL_TRADED_QUANTITY":"36377","TOTAL_TRADED_VALUE":"35841936.5000","PREVIOUS_DAY_CLOSE_PRICE":"1080.0000","FIFTY_TWO_WEEKS_HIGH":"1101.0000","FIFTY_TWO_WEEKS_LOW":"242.1000","LAST_UPDATED_TIME":"2024-08-14T14:59:59.074173","LAST_UPDATED_PRICE":"972.0000","TOTAL_TRADES":"462","AVERAGE_TRADED_PRICE":"985.29","MARKET_CAPITALIZATION":"5987.22"},{"S.N":"251","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"8104","SYMBOL":"USHEC","SECURITY_NAME":"Upper Solu Hydro Electric Company Limited","OPEN_PRICE":"591.6000","HIGH_PRICE":"591.6000","LOW_PRICE":"559.1000","CLOSE_PRICE":"580.0000","TOTAL_TRADED_QUANTITY":"15416","TOTAL_TRADED_VALUE":"8884473.3000","PREVIOUS_DAY_CLOSE_PRICE":"580.0000","FIFTY_TWO_WEEKS_HIGH":"661.6000","FIFTY_TWO_WEEKS_LOW":"208.2000","LAST_UPDATED_TIME":"2024-08-14T14:59:43.504555","LAST_UPDATED_PRICE":"580.0000","TOTAL_TRADES":"347","AVERAGE_TRADED_PRICE":"576.31","MARKET_CAPITALIZATION":"7830.00"},{"S.N":"252","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"8110","SYMBOL":"SBID83","SECURITY_NAME":"10.25% Nepal SBI Bank Debenture 2083","OPEN_PRICE":"1035.1000","HIGH_PRICE":"1037.0000","LOW_PRICE":"1035.1000","CLOSE_PRICE":"1036.1000","TOTAL_TRADED_QUANTITY":"30","TOTAL_TRADED_VALUE":"31091.5000","PREVIOUS_DAY_CLOSE_PRICE":"1035.1000","FIFTY_TWO_WEEKS_HIGH":"1133.0000","FIFTY_TWO_WEEKS_LOW":"900.0000","LAST_UPDATED_TIME":"2024-08-14T14:11:27.618580","LAST_UPDATED_PRICE":"1036.1000","TOTAL_TRADES":"3","AVERAGE_TRADED_PRICE":"1036.38","MARKET_CAPITALIZATION":"2488.18"},{"S.N":"253","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"8106","SYMBOL":"GIBF1","SECURITY_NAME":"Global IME Balanced Fund-1","OPEN_PRICE":"9.9000","HIGH_PRICE":"10.0000","LOW_PRICE":"9.6500","CLOSE_PRICE":"9.8300","TOTAL_TRADED_QUANTITY":"223600","TOTAL_TRADED_VALUE":"2173688.0000","PREVIOUS_DAY_CLOSE_PRICE":"10.0200","FIFTY_TWO_WEEKS_HIGH":"10.6000","FIFTY_TWO_WEEKS_LOW":"7.2000","LAST_UPDATED_TIME":"2024-08-14T14:56:04.040786","LAST_UPDATED_PRICE":"9.8300","TOTAL_TRADES":"57","AVERAGE_TRADED_PRICE":"9.72","MARKET_CAPITALIZATION":"1008.33"},{"S.N":"254","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"8108","SYMBOL":"RHGCL","SECURITY_NAME":"Rapti Hydro And General Construction Limited","OPEN_PRICE":"460.1000","HIGH_PRICE":"486.5000","LOW_PRICE":"446.2000","CLOSE_PRICE":"483.0000","TOTAL_TRADED_QUANTITY":"61858","TOTAL_TRADED_VALUE":"28891774.9000","PREVIOUS_DAY_CLOSE_PRICE":"460.0000","FIFTY_TWO_WEEKS_HIGH":"486.5000","FIFTY_TWO_WEEKS_LOW":"184.5000","LAST_UPDATED_TIME":"2024-08-14T14:59:59.347671","LAST_UPDATED_PRICE":"483.0000","TOTAL_TRADES":"656","AVERAGE_TRADED_PRICE":"467.06","MARKET_CAPITALIZATION":"2959.79"},{"S.N":"255","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"8109","SYMBOL":"SBD89","SECURITY_NAME":"10.25% Sanima Debenture 2089","OPEN_PRICE":"1033.3000","HIGH_PRICE":"1040.0000","LOW_PRICE":"1033.3000","CLOSE_PRICE":"1040.0000","TOTAL_TRADED_QUANTITY":"50","TOTAL_TRADED_VALUE":"51832.5000","PREVIOUS_DAY_CLOSE_PRICE":"1033.1000","FIFTY_TWO_WEEKS_HIGH":"1120.0000","FIFTY_TWO_WEEKS_LOW":"1000.0000","LAST_UPDATED_TIME":"2024-08-14T14:17:43.574281","LAST_UPDATED_PRICE":"1040.0000","TOTAL_TRADES":"2","AVERAGE_TRADED_PRICE":"1036.65","MARKET_CAPITALIZATION":"5200.00"},{"S.N":"256","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"8111","SYMBOL":"HIDCLP","SECURITY_NAME":"Hydorelectricity Investment and Development Company Limited Promoter","OPEN_PRICE":"166.0000","HIGH_PRICE":"179.9000","LOW_PRICE":"161.7000","CLOSE_PRICE":"179.9000","TOTAL_TRADED_QUANTITY":"998345","TOTAL_TRADED_VALUE":"173854368.5000","PREVIOUS_DAY_CLOSE_PRICE":"163.6000","FIFTY_TWO_WEEKS_HIGH":"179.9000","FIFTY_TWO_WEEKS_LOW":"96.6000","LAST_UPDATED_TIME":"2024-08-14T14:59:21.617906","LAST_UPDATED_PRICE":"179.9000","TOTAL_TRADES":"1840","AVERAGE_TRADED_PRICE":"174.14","MARKET_CAPITALIZATION":"17.99"},{"S.N":"257","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"8116","SYMBOL":"PBD84","SECURITY_NAME":"10.15% Prime Debenture 2084","OPEN_PRICE":"1045.0000","HIGH_PRICE":"1045.0000","LOW_PRICE":"1045.0000","CLOSE_PRICE":"1045.0000","TOTAL_TRADED_QUANTITY":"25","TOTAL_TRADED_VALUE":"26125.0000","PREVIOUS_DAY_CLOSE_PRICE":"1045.0000","FIFTY_TWO_WEEKS_HIGH":"1105.0000","FIFTY_TWO_WEEKS_LOW":"1000.0000","LAST_UPDATED_TIME":"2024-08-14T12:36:27.093390","LAST_UPDATED_PRICE":"1045.0000","TOTAL_TRADES":"1","AVERAGE_TRADED_PRICE":"1045.00","MARKET_CAPITALIZATION":""},{"S.N":"258","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"8121","SYMBOL":"SPHL","SECURITY_NAME":"Sayapatri Hydropower Limited","OPEN_PRICE":"700.0000","HIGH_PRICE":"725.0000","LOW_PRICE":"675.0000","CLOSE_PRICE":"703.1000","TOTAL_TRADED_QUANTITY":"20231","TOTAL_TRADED_VALUE":"14129052.8000","PREVIOUS_DAY_CLOSE_PRICE":"698.0000","FIFTY_TWO_WEEKS_HIGH":"725.0000","FIFTY_TWO_WEEKS_LOW":"294.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:45.477846","LAST_UPDATED_PRICE":"703.1000","TOTAL_TRADES":"225","AVERAGE_TRADED_PRICE":"698.38","MARKET_CAPITALIZATION":"2109.30"},{"S.N":"259","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"8125","SYMBOL":"NSIF2","SECURITY_NAME":"NMB Sulav Investment Fund - 2","OPEN_PRICE":"11.9900","HIGH_PRICE":"11.9900","LOW_PRICE":"11.4000","CLOSE_PRICE":"11.6300","TOTAL_TRADED_QUANTITY":"134025","TOTAL_TRADED_VALUE":"1540888.2500","PREVIOUS_DAY_CLOSE_PRICE":"11.7600","FIFTY_TWO_WEEKS_HIGH":"12.2000","FIFTY_TWO_WEEKS_LOW":"8.3500","LAST_UPDATED_TIME":"2024-08-14T14:57:20.634544","LAST_UPDATED_PRICE":"11.6300","TOTAL_TRADES":"53","AVERAGE_TRADED_PRICE":"11.49","MARKET_CAPITALIZATION":"1420.02"},{"S.N":"260","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"8131","SYMBOL":"EHPL","SECURITY_NAME":"Eastern Hydropower Limited","OPEN_PRICE":"630.0000","HIGH_PRICE":"657.9000","LOW_PRICE":"618.3000","CLOSE_PRICE":"657.9000","TOTAL_TRADED_QUANTITY":"19442","TOTAL_TRADED_VALUE":"12368130.6000","PREVIOUS_DAY_CLOSE_PRICE":"626.4000","FIFTY_TWO_WEEKS_HIGH":"657.9000","FIFTY_TWO_WEEKS_LOW":"273.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:37.534261","LAST_UPDATED_PRICE":"657.9000","TOTAL_TRADES":"281","AVERAGE_TRADED_PRICE":"636.15","MARKET_CAPITALIZATION":"4078.98"},{"S.N":"261","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"8132","SYMBOL":"SHLB","SECURITY_NAME":"Shrijanshil Laghubitta Bittiya Sanstha Limited","OPEN_PRICE":"1853.3000","HIGH_PRICE":"1853.3000","LOW_PRICE":"1745.2000","CLOSE_PRICE":"1805.0000","TOTAL_TRADED_QUANTITY":"5534","TOTAL_TRADED_VALUE":"9871922.2000","PREVIOUS_DAY_CLOSE_PRICE":"1817.0000","FIFTY_TWO_WEEKS_HIGH":"2121.0000","FIFTY_TWO_WEEKS_LOW":"777.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:57.610347","LAST_UPDATED_PRICE":"1805.0000","TOTAL_TRADES":"127","AVERAGE_TRADED_PRICE":"1783.86","MARKET_CAPITALIZATION":"1974.22"},{"S.N":"262","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9135","SYMBOL":"BHPL","SECURITY_NAME":"Barahi Hydropower Public Limited","OPEN_PRICE":"717.0000","HIGH_PRICE":"757.0000","LOW_PRICE":"717.0000","CLOSE_PRICE":"750.0000","TOTAL_TRADED_QUANTITY":"13415","TOTAL_TRADED_VALUE":"9937992.1000","PREVIOUS_DAY_CLOSE_PRICE":"730.0000","FIFTY_TWO_WEEKS_HIGH":"769.7000","FIFTY_TWO_WEEKS_LOW":"304.1000","LAST_UPDATED_TIME":"2024-08-14T14:59:42.607867","LAST_UPDATED_PRICE":"750.0000","TOTAL_TRADES":"251","AVERAGE_TRADED_PRICE":"740.81","MARKET_CAPITALIZATION":"1875.00"},{"S.N":"263","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9138","SYMBOL":"NIBLGF","SECURITY_NAME":"NIBL Growth Fund","OPEN_PRICE":"9.4400","HIGH_PRICE":"9.4400","LOW_PRICE":"9.2600","CLOSE_PRICE":"9.4400","TOTAL_TRADED_QUANTITY":"114700","TOTAL_TRADED_VALUE":"1081080.0000","PREVIOUS_DAY_CLOSE_PRICE":"9.6300","FIFTY_TWO_WEEKS_HIGH":"10.6400","FIFTY_TWO_WEEKS_LOW":"7.2200","LAST_UPDATED_TIME":"2024-08-14T14:59:00.111331","LAST_UPDATED_PRICE":"9.4400","TOTAL_TRADES":"31","AVERAGE_TRADED_PRICE":"9.42","MARKET_CAPITALIZATION":"1246.08"},{"S.N":"264","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9140","SYMBOL":"UNLB","SECURITY_NAME":"Unique Nepal Laghubitta Bittiya Sanstha Limited","OPEN_PRICE":"2463.3000","HIGH_PRICE":"2464.3000","LOW_PRICE":"2391.0000","CLOSE_PRICE":"2398.0000","TOTAL_TRADED_QUANTITY":"5236","TOTAL_TRADED_VALUE":"12624264.9000","PREVIOUS_DAY_CLOSE_PRICE":"2416.0000","FIFTY_TWO_WEEKS_HIGH":"2595.0000","FIFTY_TWO_WEEKS_LOW":"922.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:53.657220","LAST_UPDATED_PRICE":"2398.0000","TOTAL_TRADES":"135","AVERAGE_TRADED_PRICE":"2411.05","MARKET_CAPITALIZATION":"3562.83"},{"S.N":"265","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9146","SYMBOL":"SMHL","SECURITY_NAME":"Super Madi Hydropower Limited","OPEN_PRICE":"700.0000","HIGH_PRICE":"705.0000","LOW_PRICE":"685.0000","CLOSE_PRICE":"705.0000","TOTAL_TRADED_QUANTITY":"37682","TOTAL_TRADED_VALUE":"26269850.9000","PREVIOUS_DAY_CLOSE_PRICE":"698.0000","FIFTY_TWO_WEEKS_HIGH":"795.0000","FIFTY_TWO_WEEKS_LOW":"310.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:40.339011","LAST_UPDATED_PRICE":"705.0000","TOTAL_TRADES":"448","AVERAGE_TRADED_PRICE":"697.14","MARKET_CAPITALIZATION":"14805.00"},{"S.N":"266","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9148","SYMBOL":"SMH","SECURITY_NAME":"Super Mai Hydropower Limited","OPEN_PRICE":"985.0000","HIGH_PRICE":"1059.0000","LOW_PRICE":"976.0000","CLOSE_PRICE":"1036.0000","TOTAL_TRADED_QUANTITY":"10787","TOTAL_TRADED_VALUE":"10892358.5000","PREVIOUS_DAY_CLOSE_PRICE":"993.0000","FIFTY_TWO_WEEKS_HIGH":"1084.0000","FIFTY_TWO_WEEKS_LOW":"485.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:58.158248","LAST_UPDATED_PRICE":"1036.0000","TOTAL_TRADES":"242","AVERAGE_TRADED_PRICE":"1009.76","MARKET_CAPITALIZATION":"5180.00"},{"S.N":"267","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9150","SYMBOL":"AHL","SECURITY_NAME":"Asian Hydropower Limited","OPEN_PRICE":"715.0000","HIGH_PRICE":"741.9000","LOW_PRICE":"715.0000","CLOSE_PRICE":"730.0000","TOTAL_TRADED_QUANTITY":"25776","TOTAL_TRADED_VALUE":"18773514.6000","PREVIOUS_DAY_CLOSE_PRICE":"713.5000","FIFTY_TWO_WEEKS_HIGH":"904.0000","FIFTY_TWO_WEEKS_LOW":"273.1000","LAST_UPDATED_TIME":"2024-08-14T14:59:35.826743","LAST_UPDATED_PRICE":"730.0000","TOTAL_TRADES":"366","AVERAGE_TRADED_PRICE":"728.33","MARKET_CAPITALIZATION":"2482.00"},{"S.N":"268","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9151","SYMBOL":"KDL","SECURITY_NAME":"Kalinchowk Darshan Limited","OPEN_PRICE":"1320.0000","HIGH_PRICE":"1329.0000","LOW_PRICE":"1288.1000","CLOSE_PRICE":"1300.0000","TOTAL_TRADED_QUANTITY":"24821","TOTAL_TRADED_VALUE":"32370790.4000","PREVIOUS_DAY_CLOSE_PRICE":"1319.0000","FIFTY_TWO_WEEKS_HIGH":"1381.0000","FIFTY_TWO_WEEKS_LOW":"717.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:27.396099","LAST_UPDATED_PRICE":"1300.0000","TOTAL_TRADES":"301","AVERAGE_TRADED_PRICE":"1304.16","MARKET_CAPITALIZATION":"7800.00"},{"S.N":"269","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9154","SYMBOL":"SFEF","SECURITY_NAME":"Sunrise Focused Equity Fund","OPEN_PRICE":"9.3200","HIGH_PRICE":"9.6900","LOW_PRICE":"9.3200","CLOSE_PRICE":"9.6200","TOTAL_TRADED_QUANTITY":"522280","TOTAL_TRADED_VALUE":"5031479.0000","PREVIOUS_DAY_CLOSE_PRICE":"9.5100","FIFTY_TWO_WEEKS_HIGH":"10.0300","FIFTY_TWO_WEEKS_LOW":"7.4100","LAST_UPDATED_TIME":"2024-08-14T14:59:26.659109","LAST_UPDATED_PRICE":"9.6200","TOTAL_TRADES":"33","AVERAGE_TRADED_PRICE":"9.63","MARKET_CAPITALIZATION":"962.00"},{"S.N":"270","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9158","SYMBOL":"MHCL","SECURITY_NAME":"Molung Hydropower Company Limited","OPEN_PRICE":"471.0000","HIGH_PRICE":"505.0000","LOW_PRICE":"468.0000","CLOSE_PRICE":"497.0000","TOTAL_TRADED_QUANTITY":"51982","TOTAL_TRADED_VALUE":"25131085.8000","PREVIOUS_DAY_CLOSE_PRICE":"477.0000","FIFTY_TWO_WEEKS_HIGH":"637.0000","FIFTY_TWO_WEEKS_LOW":"158.3000","LAST_UPDATED_TIME":"2024-08-14T14:59:59.986592","LAST_UPDATED_PRICE":"497.0000","TOTAL_TRADES":"662","AVERAGE_TRADED_PRICE":"483.45","MARKET_CAPITALIZATION":"3988.43"},{"S.N":"271","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9159","SYMBOL":"SMJC","SECURITY_NAME":"Sagarmatha Jalabidhyut Company Limited","OPEN_PRICE":"706.0000","HIGH_PRICE":"706.0000","LOW_PRICE":"652.0000","CLOSE_PRICE":"672.0000","TOTAL_TRADED_QUANTITY":"197757","TOTAL_TRADED_VALUE":"132125078.6000","PREVIOUS_DAY_CLOSE_PRICE":"706.0000","FIFTY_TWO_WEEKS_HIGH":"800.0000","FIFTY_TWO_WEEKS_LOW":"215.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:59.183337","LAST_UPDATED_PRICE":"672.0000","TOTAL_TRADES":"1544","AVERAGE_TRADED_PRICE":"668.11","MARKET_CAPITALIZATION":"7526.40"},{"S.N":"272","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9161","SYMBOL":"ANLB","SECURITY_NAME":"Aatmanirbhar Laghubitta Bittiya Sanstha Limited","OPEN_PRICE":"3148.0000","HIGH_PRICE":"3200.0000","LOW_PRICE":"3030.1000","CLOSE_PRICE":"3102.1000","TOTAL_TRADED_QUANTITY":"5410","TOTAL_TRADED_VALUE":"16921076.5000","PREVIOUS_DAY_CLOSE_PRICE":"3151.1000","FIFTY_TWO_WEEKS_HIGH":"3399.0000","FIFTY_TWO_WEEKS_LOW":"1550.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:55.766302","LAST_UPDATED_PRICE":"3102.1000","TOTAL_TRADES":"111","AVERAGE_TRADED_PRICE":"3127.74","MARKET_CAPITALIZATION":"2127.17"},{"S.N":"273","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9167","SYMBOL":"MKHL","SECURITY_NAME":"Mai Khola Hydropower Limited","OPEN_PRICE":"646.8000","HIGH_PRICE":"714.0000","LOW_PRICE":"634.0000","CLOSE_PRICE":"644.0000","TOTAL_TRADED_QUANTITY":"70688","TOTAL_TRADED_VALUE":"45823162.1000","PREVIOUS_DAY_CLOSE_PRICE":"660.0000","FIFTY_TWO_WEEKS_HIGH":"714.0000","FIFTY_TWO_WEEKS_LOW":"224.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:58.756614","LAST_UPDATED_PRICE":"644.0000","TOTAL_TRADES":"594","AVERAGE_TRADED_PRICE":"648.24","MARKET_CAPITALIZATION":"2525.49"},{"S.N":"274","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9171","SYMBOL":"BEDC","SECURITY_NAME":"Bhugol Energy Development Company Limited","OPEN_PRICE":"538.0000","HIGH_PRICE":"545.0000","LOW_PRICE":"515.0000","CLOSE_PRICE":"539.9000","TOTAL_TRADED_QUANTITY":"28158","TOTAL_TRADED_VALUE":"15125657.2000","PREVIOUS_DAY_CLOSE_PRICE":"538.0000","FIFTY_TWO_WEEKS_HIGH":"550.8000","FIFTY_TWO_WEEKS_LOW":"170.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:51.965644","LAST_UPDATED_PRICE":"539.9000","TOTAL_TRADES":"381","AVERAGE_TRADED_PRICE":"537.17","MARKET_CAPITALIZATION":"2937.34"},{"S.N":"275","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9173","SYMBOL":"CITY","SECURITY_NAME":"City Hotel Limited","OPEN_PRICE":"1058.9000","HIGH_PRICE":"1058.9000","LOW_PRICE":"1015.0000","CLOSE_PRICE":"1019.9000","TOTAL_TRADED_QUANTITY":"39467","TOTAL_TRADED_VALUE":"40511168.4000","PREVIOUS_DAY_CLOSE_PRICE":"1058.9000","FIFTY_TWO_WEEKS_HIGH":"1168.5000","FIFTY_TWO_WEEKS_LOW":"503.7000","LAST_UPDATED_TIME":"2024-08-14T14:59:58.698905","LAST_UPDATED_PRICE":"1019.9000","TOTAL_TRADES":"572","AVERAGE_TRADED_PRICE":"1026.45","MARKET_CAPITALIZATION":"17073.13"},{"S.N":"276","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9175","SYMBOL":"MCHL","SECURITY_NAME":"Menchhiyam Hydropower Limited","OPEN_PRICE":"552.0000","HIGH_PRICE":"555.0000","LOW_PRICE":"536.0000","CLOSE_PRICE":"553.8000","TOTAL_TRADED_QUANTITY":"32595","TOTAL_TRADED_VALUE":"17832756.4000","PREVIOUS_DAY_CLOSE_PRICE":"549.0000","FIFTY_TWO_WEEKS_HIGH":"609.2000","FIFTY_TWO_WEEKS_LOW":"165.2000","LAST_UPDATED_TIME":"2024-08-14T14:59:59.355859","LAST_UPDATED_PRICE":"553.8000","TOTAL_TRADES":"337","AVERAGE_TRADED_PRICE":"547.10","MARKET_CAPITALIZATION":"3004.83"},{"S.N":"277","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9177","SYMBOL":"SCBD","SECURITY_NAME":"10.30% Standard Chartered Bank Limited Debenture","OPEN_PRICE":"1110.0000","HIGH_PRICE":"1110.0000","LOW_PRICE":"1110.0000","CLOSE_PRICE":"1110.0000","TOTAL_TRADED_QUANTITY":"75","TOTAL_TRADED_VALUE":"83250.0000","PREVIOUS_DAY_CLOSE_PRICE":"1110.0000","FIFTY_TWO_WEEKS_HIGH":"1150.0000","FIFTY_TWO_WEEKS_LOW":"1000.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:02.506946","LAST_UPDATED_PRICE":"1110.0000","TOTAL_TRADES":"3","AVERAGE_TRADED_PRICE":"1110.00","MARKET_CAPITALIZATION":"2664.00"},{"S.N":"278","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9178","SYMBOL":"RMF2","SECURITY_NAME":"RBB Mutual Fund 2","OPEN_PRICE":"10.1200","HIGH_PRICE":"10.3000","LOW_PRICE":"9.9000","CLOSE_PRICE":"10.3000","TOTAL_TRADED_QUANTITY":"81350","TOTAL_TRADED_VALUE":"820273.5000","PREVIOUS_DAY_CLOSE_PRICE":"10.2900","FIFTY_TWO_WEEKS_HIGH":"10.5000","FIFTY_TWO_WEEKS_LOW":"7.2300","LAST_UPDATED_TIME":"2024-08-14T14:59:54.214071","LAST_UPDATED_PRICE":"10.3000","TOTAL_TRADES":"19","AVERAGE_TRADED_PRICE":"10.08","MARKET_CAPITALIZATION":"871.50"},{"S.N":"279","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9182","SYMBOL":"SIGS3","SECURITY_NAME":"Siddhartha Investment Growth Scheme 3","OPEN_PRICE":"9.9900","HIGH_PRICE":"10.1800","LOW_PRICE":"9.9300","CLOSE_PRICE":"10.1800","TOTAL_TRADED_QUANTITY":"727000","TOTAL_TRADED_VALUE":"7375724.0000","PREVIOUS_DAY_CLOSE_PRICE":"10.0900","FIFTY_TWO_WEEKS_HIGH":"10.8100","FIFTY_TWO_WEEKS_LOW":"7.8600","LAST_UPDATED_TIME":"2024-08-14T14:59:24.465924","LAST_UPDATED_PRICE":"10.1800","TOTAL_TRADES":"37","AVERAGE_TRADED_PRICE":"10.14","MARKET_CAPITALIZATION":"820.30"},{"S.N":"280","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9191","SYMBOL":"C30MF","SECURITY_NAME":"Citizens Super 30 Mutual Fund","OPEN_PRICE":"10.3000","HIGH_PRICE":"10.3000","LOW_PRICE":"9.8600","CLOSE_PRICE":"9.9100","TOTAL_TRADED_QUANTITY":"32750","TOTAL_TRADED_VALUE":"325628.5000","PREVIOUS_DAY_CLOSE_PRICE":"10.4000","FIFTY_TWO_WEEKS_HIGH":"10.9200","FIFTY_TWO_WEEKS_LOW":"7.6100","LAST_UPDATED_TIME":"2024-08-14T14:43:07.120237","LAST_UPDATED_PRICE":"9.9100","TOTAL_TRADES":"22","AVERAGE_TRADED_PRICE":"9.94","MARKET_CAPITALIZATION":"743.97"},{"S.N":"281","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"8117","SYMBOL":"AVYAN","SECURITY_NAME":"Aviyan Laghubitta Bittiya Sanstha Limited","OPEN_PRICE":"1021.1000","HIGH_PRICE":"1040.0000","LOW_PRICE":"975.1000","CLOSE_PRICE":"1024.8000","TOTAL_TRADED_QUANTITY":"17546","TOTAL_TRADED_VALUE":"17643845.7000","PREVIOUS_DAY_CLOSE_PRICE":"1041.9000","FIFTY_TWO_WEEKS_HIGH":"1195.0000","FIFTY_TWO_WEEKS_LOW":"550.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:59.176442","LAST_UPDATED_PRICE":"1024.8000","TOTAL_TRADES":"372","AVERAGE_TRADED_PRICE":"1005.57","MARKET_CAPITALIZATION":"2562.00"},{"S.N":"282","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"8122","SYMBOL":"PPL","SECURITY_NAME":"People's Power Limited","OPEN_PRICE":"581.1000","HIGH_PRICE":"610.0000","LOW_PRICE":"572.0000","CLOSE_PRICE":"580.1000","TOTAL_TRADED_QUANTITY":"80428","TOTAL_TRADED_VALUE":"47108028.1000","PREVIOUS_DAY_CLOSE_PRICE":"569.8000","FIFTY_TWO_WEEKS_HIGH":"683.4000","FIFTY_TWO_WEEKS_LOW":"198.1000","LAST_UPDATED_TIME":"2024-08-14T14:59:59.320936","LAST_UPDATED_PRICE":"580.1000","TOTAL_TRADES":"911","AVERAGE_TRADED_PRICE":"585.71","MARKET_CAPITALIZATION":"3669.71"},{"S.N":"283","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"8123","SYMBOL":"DLBS","SECURITY_NAME":"Dhaulagiri Laghubitta Bittiya Sanstha Limited","OPEN_PRICE":"1288.0000","HIGH_PRICE":"1300.0000","LOW_PRICE":"1265.0000","CLOSE_PRICE":"1295.0000","TOTAL_TRADED_QUANTITY":"4212","TOTAL_TRADED_VALUE":"5402807.7000","PREVIOUS_DAY_CLOSE_PRICE":"1289.0000","FIFTY_TWO_WEEKS_HIGH":"1544.0000","FIFTY_TWO_WEEKS_LOW":"579.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:26.926151","LAST_UPDATED_PRICE":"1295.0000","TOTAL_TRADES":"103","AVERAGE_TRADED_PRICE":"1282.71","MARKET_CAPITALIZATION":"1723.64"},{"S.N":"284","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"8126","SYMBOL":"SIKLES","SECURITY_NAME":"Sikles Hydropower Limited","OPEN_PRICE":"795.0000","HIGH_PRICE":"803.0000","LOW_PRICE":"760.0000","CLOSE_PRICE":"799.8000","TOTAL_TRADED_QUANTITY":"22916","TOTAL_TRADED_VALUE":"17963869.4000","PREVIOUS_DAY_CLOSE_PRICE":"792.3000","FIFTY_TWO_WEEKS_HIGH":"972.0000","FIFTY_TWO_WEEKS_LOW":"315.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:01.550402","LAST_UPDATED_PRICE":"799.8000","TOTAL_TRADES":"315","AVERAGE_TRADED_PRICE":"783.90","MARKET_CAPITALIZATION":"6798.30"},{"S.N":"285","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"8133","SYMBOL":"PHCL","SECURITY_NAME":"Peoples Hydropower Company Limited","OPEN_PRICE":"430.0000","HIGH_PRICE":"444.0000","LOW_PRICE":"426.0000","CLOSE_PRICE":"442.6000","TOTAL_TRADED_QUANTITY":"155896","TOTAL_TRADED_VALUE":"67820821.4000","PREVIOUS_DAY_CLOSE_PRICE":"430.0000","FIFTY_TWO_WEEKS_HIGH":"489.0000","FIFTY_TWO_WEEKS_LOW":"216.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:59.900618","LAST_UPDATED_PRICE":"442.6000","TOTAL_TRADES":"1486","AVERAGE_TRADED_PRICE":"435.03","MARKET_CAPITALIZATION":"14163.20"},{"S.N":"286","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9136","SYMBOL":"BOKD86KA","SECURITY_NAME":"BOK Debenture 2086 \"\"KA\"\"","OPEN_PRICE":"1052.0000","HIGH_PRICE":"1052.0000","LOW_PRICE":"1052.0000","CLOSE_PRICE":"1052.0000","TOTAL_TRADED_QUANTITY":"25","TOTAL_TRADED_VALUE":"26300.0000","PREVIOUS_DAY_CLOSE_PRICE":"1062.0000","FIFTY_TWO_WEEKS_HIGH":"1075.0000","FIFTY_TWO_WEEKS_LOW":"1000.0000","LAST_UPDATED_TIME":"2024-08-14T12:04:17.577447","LAST_UPDATED_PRICE":"1052.0000","TOTAL_TRADES":"1","AVERAGE_TRADED_PRICE":"1052.00","MARKET_CAPITALIZATION":"1157.20"},{"S.N":"287","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9139","SYMBOL":"SAGF","SECURITY_NAME":"Sanima Growth Fund","OPEN_PRICE":"10.0200","HIGH_PRICE":"10.3000","LOW_PRICE":"10.0200","CLOSE_PRICE":"10.1100","TOTAL_TRADED_QUANTITY":"4100","TOTAL_TRADED_VALUE":"41299.0000","PREVIOUS_DAY_CLOSE_PRICE":"10.1200","FIFTY_TWO_WEEKS_HIGH":"10.6000","FIFTY_TWO_WEEKS_LOW":"7.3100","LAST_UPDATED_TIME":"2024-08-14T14:42:40.317109","LAST_UPDATED_PRICE":"10.1100","TOTAL_TRADES":"22","AVERAGE_TRADED_PRICE":"10.07","MARKET_CAPITALIZATION":"679.93"},{"S.N":"288","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9147","SYMBOL":"SPL","SECURITY_NAME":"Shuvam Power Limited","OPEN_PRICE":"1109.6000","HIGH_PRICE":"1109.6000","LOW_PRICE":"1025.0000","CLOSE_PRICE":"1085.0000","TOTAL_TRADED_QUANTITY":"31166","TOTAL_TRADED_VALUE":"32894650.0000","PREVIOUS_DAY_CLOSE_PRICE":"1087.9000","FIFTY_TWO_WEEKS_HIGH":"1109.6000","FIFTY_TWO_WEEKS_LOW":"615.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:59.428415","LAST_UPDATED_PRICE":"1085.0000","TOTAL_TRADES":"461","AVERAGE_TRADED_PRICE":"1055.46","MARKET_CAPITALIZATION":"2170.00"},{"S.N":"289","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9149","SYMBOL":"MKHC","SECURITY_NAME":"Maya Khola Hydropower Company Limited","OPEN_PRICE":"425.0000","HIGH_PRICE":"443.0000","LOW_PRICE":"420.1000","CLOSE_PRICE":"440.0000","TOTAL_TRADED_QUANTITY":"56715","TOTAL_TRADED_VALUE":"24451929.0000","PREVIOUS_DAY_CLOSE_PRICE":"432.0000","FIFTY_TWO_WEEKS_HIGH":"445.0000","FIFTY_TWO_WEEKS_LOW":"174.4000","LAST_UPDATED_TIME":"2024-08-14T14:59:58.924952","LAST_UPDATED_PRICE":"440.0000","TOTAL_TRADES":"657","AVERAGE_TRADED_PRICE":"431.13","MARKET_CAPITALIZATION":"4400.00"},{"S.N":"290","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9156","SYMBOL":"TAMOR","SECURITY_NAME":"Sanima Middle Tamor Hydropower Limited","OPEN_PRICE":"550.0000","HIGH_PRICE":"586.5000","LOW_PRICE":"540.0000","CLOSE_PRICE":"567.0000","TOTAL_TRADED_QUANTITY":"105261","TOTAL_TRADED_VALUE":"58418747.5000","PREVIOUS_DAY_CLOSE_PRICE":"551.0000","FIFTY_TWO_WEEKS_HIGH":"586.5000","FIFTY_TWO_WEEKS_LOW":"230.1000","LAST_UPDATED_TIME":"2024-08-14T14:59:57.305802","LAST_UPDATED_PRICE":"567.0000","TOTAL_TRADES":"1163","AVERAGE_TRADED_PRICE":"554.98","MARKET_CAPITALIZATION":"18895.28"},{"S.N":"291","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9166","SYMBOL":"MAKAR","SECURITY_NAME":"Makar Jitumaya Suri Hydropower Limited","OPEN_PRICE":"565.0000","HIGH_PRICE":"627.0000","LOW_PRICE":"561.0000","CLOSE_PRICE":"586.7000","TOTAL_TRADED_QUANTITY":"74329","TOTAL_TRADED_VALUE":"42716828.0000","PREVIOUS_DAY_CLOSE_PRICE":"575.0000","FIFTY_TWO_WEEKS_HIGH":"636.0000","FIFTY_TWO_WEEKS_LOW":"213.1000","LAST_UPDATED_TIME":"2024-08-14T14:59:55.053585","LAST_UPDATED_PRICE":"586.7000","TOTAL_TRADES":"592","AVERAGE_TRADED_PRICE":"574.69","MARKET_CAPITALIZATION":"4458.92"},{"S.N":"292","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9168","SYMBOL":"GBILD84/85","SECURITY_NAME":"Global IME Bank Debenture\"","OPEN_PRICE":" 2084/85","HIGH_PRICE":"1140.0000","LOW_PRICE":"1145.0000","CLOSE_PRICE":"1140.0000","TOTAL_TRADED_QUANTITY":"1145.0000","TOTAL_TRADED_VALUE":"85","PREVIOUS_DAY_CLOSE_PRICE":"97200.0000","FIFTY_TWO_WEEKS_HIGH":"1141.0000","FIFTY_TWO_WEEKS_LOW":"1200.0000","LAST_UPDATED_TIME":"1000.0000","LAST_UPDATED_PRICE":"2024-08-14T13:49:20.391675","TOTAL_TRADES":"1145.0000","AVERAGE_TRADED_PRICE":"3","MARKET_CAPITALIZATION":"1143.52"},{"S.N":"293","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9170","SYMBOL":"DOLTI","SECURITY_NAME":"Dolti Power Company Limited","OPEN_PRICE":"622.7000","HIGH_PRICE":"671.5000","LOW_PRICE":"615.0000","CLOSE_PRICE":"631.0000","TOTAL_TRADED_QUANTITY":"64020","TOTAL_TRADED_VALUE":"41298433.4000","PREVIOUS_DAY_CLOSE_PRICE":"610.5000","FIFTY_TWO_WEEKS_HIGH":"671.5000","FIFTY_TWO_WEEKS_LOW":"177.4000","LAST_UPDATED_TIME":"2024-08-14T14:59:59.165847","LAST_UPDATED_PRICE":"631.0000","TOTAL_TRADES":"781","AVERAGE_TRADED_PRICE":"645.08","MARKET_CAPITALIZATION":"3385.23"},{"S.N":"294","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9174","SYMBOL":"PRSF","SECURITY_NAME":"Prabhu Smart Fund","OPEN_PRICE":"10.4000","HIGH_PRICE":"10.7000","LOW_PRICE":"10.4000","CLOSE_PRICE":"10.5900","TOTAL_TRADED_QUANTITY":"506500","TOTAL_TRADED_VALUE":"5368403.0000","PREVIOUS_DAY_CLOSE_PRICE":"10.5500","FIFTY_TWO_WEEKS_HIGH":"10.8100","FIFTY_TWO_WEEKS_LOW":"7.4500","LAST_UPDATED_TIME":"2024-08-14T14:59:46.575489","LAST_UPDATED_PRICE":"10.5900","TOTAL_TRADES":"42","AVERAGE_TRADED_PRICE":"10.59","MARKET_CAPITALIZATION":"1059.00"},{"S.N":"295","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9176","SYMBOL":"IHL","SECURITY_NAME":"Ingwa Hydropower Limited","OPEN_PRICE":"566.6000","HIGH_PRICE":"625.9000","LOW_PRICE":"548.2000","CLOSE_PRICE":"625.9000","TOTAL_TRADED_QUANTITY":"93084","TOTAL_TRADED_VALUE":"54466825.2000","PREVIOUS_DAY_CLOSE_PRICE":"569.0000","FIFTY_TWO_WEEKS_HIGH":"625.9000","FIFTY_TWO_WEEKS_LOW":"200.2000","LAST_UPDATED_TIME":"2024-08-14T14:59:35.884316","LAST_UPDATED_PRICE":"625.9000","TOTAL_TRADES":"719","AVERAGE_TRADED_PRICE":"585.13","MARKET_CAPITALIZATION":"3755.40"},{"S.N":"296","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9179","SYMBOL":"MEL","SECURITY_NAME":"Modi Energy Limited","OPEN_PRICE":"305.0000","HIGH_PRICE":"312.1000","LOW_PRICE":"298.4000","CLOSE_PRICE":"310.0000","TOTAL_TRADED_QUANTITY":"213102","TOTAL_TRADED_VALUE":"65259499.5000","PREVIOUS_DAY_CLOSE_PRICE":"302.9000","FIFTY_TWO_WEEKS_HIGH":"320.0000","FIFTY_TWO_WEEKS_LOW":"149.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:52.291448","LAST_UPDATED_PRICE":"310.0000","TOTAL_TRADES":"1701","AVERAGE_TRADED_PRICE":"306.23","MARKET_CAPITALIZATION":"8990.00"},{"S.N":"297","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9180","SYMBOL":"NMBD89/90","SECURITY_NAME":"NMB Debenture 10.75%-2089/90","OPEN_PRICE":"1133.3000","HIGH_PRICE":"1133.3000","LOW_PRICE":"1111.0000","CLOSE_PRICE":"1111.0000","TOTAL_TRADED_QUANTITY":"25","TOTAL_TRADED_VALUE":"27998.0000","PREVIOUS_DAY_CLOSE_PRICE":"1156.4000","FIFTY_TWO_WEEKS_HIGH":"1180.0000","FIFTY_TWO_WEEKS_LOW":"1027.0000","LAST_UPDATED_TIME":"2024-08-14T13:56:33.595300","LAST_UPDATED_PRICE":"1111.0000","TOTAL_TRADES":"2","AVERAGE_TRADED_PRICE":"1119.92","MARKET_CAPITALIZATION":"4444.00"},{"S.N":"298","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9181","SYMBOL":"RAWA","SECURITY_NAME":"Rawa Energy Development Limited","OPEN_PRICE":"655.2000","HIGH_PRICE":"693.0000","LOW_PRICE":"655.2000","CLOSE_PRICE":"692.0000","TOTAL_TRADED_QUANTITY":"19207","TOTAL_TRADED_VALUE":"12965463.2000","PREVIOUS_DAY_CLOSE_PRICE":"667.0000","FIFTY_TWO_WEEKS_HIGH":"710.0000","FIFTY_TWO_WEEKS_LOW":"290.3000","LAST_UPDATED_TIME":"2024-08-14T14:59:57.826626","LAST_UPDATED_PRICE":"692.0000","TOTAL_TRADES":"313","AVERAGE_TRADED_PRICE":"675.03","MARKET_CAPITALIZATION":"1937.60"},{"S.N":"299","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9183","SYMBOL":"NRM","SECURITY_NAME":"Nepal Republic Media Limited","OPEN_PRICE":"521.0000","HIGH_PRICE":"540.0000","LOW_PRICE":"521.0000","CLOSE_PRICE":"531.0000","TOTAL_TRADED_QUANTITY":"93253","TOTAL_TRADED_VALUE":"49535300.1000","PREVIOUS_DAY_CLOSE_PRICE":"530.9000","FIFTY_TWO_WEEKS_HIGH":"580.8000","FIFTY_TWO_WEEKS_LOW":"205.9000","LAST_UPDATED_TIME":"2024-08-14T14:59:59.295099","LAST_UPDATED_PRICE":"531.0000","TOTAL_TRADES":"1142","AVERAGE_TRADED_PRICE":"531.19","MARKET_CAPITALIZATION":"5137.43"},{"S.N":"300","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9184","SYMBOL":"ILI","SECURITY_NAME":"IME Life Insurance Company Limited","OPEN_PRICE":"595.5000","HIGH_PRICE":"606.0000","LOW_PRICE":"570.0000","CLOSE_PRICE":"584.5000","TOTAL_TRADED_QUANTITY":"200697","TOTAL_TRADED_VALUE":"117644280.0000","PREVIOUS_DAY_CLOSE_PRICE":"584.0000","FIFTY_TWO_WEEKS_HIGH":"620.0000","FIFTY_TWO_WEEKS_LOW":"412.5000","LAST_UPDATED_TIME":"2024-08-14T14:59:59.168724","LAST_UPDATED_PRICE":"584.5000","TOTAL_TRADES":"3128","AVERAGE_TRADED_PRICE":"586.17","MARKET_CAPITALIZATION":"29225.00"},{"S.N":"301","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9192","SYMBOL":"USHL","SECURITY_NAME":"Upper Syange Hydropower Limited","OPEN_PRICE":"653.0000","HIGH_PRICE":"727.1000","LOW_PRICE":"653.0000","CLOSE_PRICE":"727.1000","TOTAL_TRADED_QUANTITY":"37867","TOTAL_TRADED_VALUE":"26678286.7000","PREVIOUS_DAY_CLOSE_PRICE":"661.0000","FIFTY_TWO_WEEKS_HIGH":"727.1000","FIFTY_TWO_WEEKS_LOW":"262.1000","LAST_UPDATED_TIME":"2024-08-14T14:58:43.757141","LAST_UPDATED_PRICE":"727.1000","TOTAL_TRADES":"442","AVERAGE_TRADED_PRICE":"704.52","MARKET_CAPITALIZATION":"1599.62"},{"S.N":"302","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9193","SYMBOL":"GCIL","SECURITY_NAME":"Ghorahi Cement Industry Limited","OPEN_PRICE":"602.7000","HIGH_PRICE":"635.0000","LOW_PRICE":"580.0000","CLOSE_PRICE":"623.0000","TOTAL_TRADED_QUANTITY":"350010","TOTAL_TRADED_VALUE":"210185141.2000","PREVIOUS_DAY_CLOSE_PRICE":"615.0000","FIFTY_TWO_WEEKS_HIGH":"668.0000","FIFTY_TWO_WEEKS_LOW":"363.1000","LAST_UPDATED_TIME":"2024-08-14T14:59:51.977931","LAST_UPDATED_PRICE":"623.0000","TOTAL_TRADES":"3568","AVERAGE_TRADED_PRICE":"600.51","MARKET_CAPITALIZATION":"28456.68"},{"S.N":"303","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9197","SYMBOL":"LBBLD89","SECURITY_NAME":"11% L.B.B.L. Debenture 2089","OPEN_PRICE":"1119.2000","HIGH_PRICE":"1120.0000","LOW_PRICE":"1119.2000","CLOSE_PRICE":"1120.0000","TOTAL_TRADED_QUANTITY":"210","TOTAL_TRADED_VALUE":"235160.0000","PREVIOUS_DAY_CLOSE_PRICE":"1142.0000","FIFTY_TWO_WEEKS_HIGH":"1235.9000","FIFTY_TWO_WEEKS_LOW":"1000.0000","LAST_UPDATED_TIME":"2024-08-14T14:25:44.980141","LAST_UPDATED_PRICE":"1120.0000","TOTAL_TRADES":"4","AVERAGE_TRADED_PRICE":"1119.80","MARKET_CAPITALIZATION":"1120.00"},{"S.N":"304","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9209","SYMBOL":"CLI","SECURITY_NAME":"Citizen Life Insurance Company Limited","OPEN_PRICE":"700.0000","HIGH_PRICE":"705.0000","LOW_PRICE":"679.0000","CLOSE_PRICE":"694.0000","TOTAL_TRADED_QUANTITY":"130824","TOTAL_TRADED_VALUE":"90629402.6000","PREVIOUS_DAY_CLOSE_PRICE":"692.0000","FIFTY_TWO_WEEKS_HIGH":"714.0000","FIFTY_TWO_WEEKS_LOW":"375.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:59.197557","LAST_UPDATED_PRICE":"694.0000","TOTAL_TRADES":"2060","AVERAGE_TRADED_PRICE":"692.75","MARKET_CAPITALIZATION":"27326.25"},{"S.N":"305","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9212","SYMBOL":"MANDU","SECURITY_NAME":"Mandu Hydropower Limited","OPEN_PRICE":"1278.2000","HIGH_PRICE":"1295.0000","LOW_PRICE":"1241.1000","CLOSE_PRICE":"1280.0000","TOTAL_TRADED_QUANTITY":"29508","TOTAL_TRADED_VALUE":"37583252.5000","PREVIOUS_DAY_CLOSE_PRICE":"1253.2000","FIFTY_TWO_WEEKS_HIGH":"1493.1000","FIFTY_TWO_WEEKS_LOW":"373.2000","LAST_UPDATED_TIME":"2024-08-14T14:59:26.483540","LAST_UPDATED_PRICE":"1280.0000","TOTAL_TRADES":"592","AVERAGE_TRADED_PRICE":"1273.66","MARKET_CAPITALIZATION":"17454.55"},{"S.N":"306","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9213","SYMBOL":"HATHY","SECURITY_NAME":"Hathway Investment Nepal Limited","OPEN_PRICE":"1690.1000","HIGH_PRICE":"1790.0000","LOW_PRICE":"1629.0000","CLOSE_PRICE":"1650.0000","TOTAL_TRADED_QUANTITY":"121664","TOTAL_TRADED_VALUE":"204864618.0000","PREVIOUS_DAY_CLOSE_PRICE":"1657.0000","FIFTY_TWO_WEEKS_HIGH":"1816.0000","FIFTY_TWO_WEEKS_LOW":"279.5000","LAST_UPDATED_TIME":"2024-08-14T14:59:53.167208","LAST_UPDATED_PRICE":"1650.0000","TOTAL_TRADES":"1383","AVERAGE_TRADED_PRICE":"1683.85","MARKET_CAPITALIZATION":"42471.00"},{"S.N":"307","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9215","SYMBOL":"MSHL","SECURITY_NAME":"Mid Solu Hydropower Limited","OPEN_PRICE":"1130.0000","HIGH_PRICE":"1130.0000","LOW_PRICE":"1037.7000","CLOSE_PRICE":"1060.0000","TOTAL_TRADED_QUANTITY":"28953","TOTAL_TRADED_VALUE":"30426762.3000","PREVIOUS_DAY_CLOSE_PRICE":"1153.0000","FIFTY_TWO_WEEKS_HIGH":"1153.9000","FIFTY_TWO_WEEKS_LOW":"294.2000","LAST_UPDATED_TIME":"2024-08-14T14:59:58.919497","LAST_UPDATED_PRICE":"1060.0000","TOTAL_TRADES":"369","AVERAGE_TRADED_PRICE":"1050.90","MARKET_CAPITALIZATION":"7933.04"},{"S.N":"308","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9217","SYMBOL":"MMKJL","SECURITY_NAME":"Mathillo Mailun Khola Jalvidhyut Limited","OPEN_PRICE":"638.0000","HIGH_PRICE":"645.0000","LOW_PRICE":"602.0000","CLOSE_PRICE":"637.5000","TOTAL_TRADED_QUANTITY":"39593","TOTAL_TRADED_VALUE":"24679037.1000","PREVIOUS_DAY_CLOSE_PRICE":"651.0000","FIFTY_TWO_WEEKS_HIGH":"749.0000","FIFTY_TWO_WEEKS_LOW":"225.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:57.741536","LAST_UPDATED_PRICE":"637.5000","TOTAL_TRADES":"502","AVERAGE_TRADED_PRICE":"623.31","MARKET_CAPITALIZATION":"6375.00"},{"S.N":"309","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9194","SYMBOL":"TSHL","SECURITY_NAME":"Three Star Hydropower Limited","OPEN_PRICE":"799.0000","HIGH_PRICE":"895.0000","LOW_PRICE":"799.0000","CLOSE_PRICE":"895.0000","TOTAL_TRADED_QUANTITY":"35188","TOTAL_TRADED_VALUE":"29619407.4000","PREVIOUS_DAY_CLOSE_PRICE":"815.0000","FIFTY_TWO_WEEKS_HIGH":"895.0000","FIFTY_TWO_WEEKS_LOW":"227.7000","LAST_UPDATED_TIME":"2024-08-14T14:59:59.044720","LAST_UPDATED_PRICE":"895.0000","TOTAL_TRADES":"390","AVERAGE_TRADED_PRICE":"841.74","MARKET_CAPITALIZATION":"4407.88"},{"S.N":"310","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9196","SYMBOL":"KBSH","SECURITY_NAME":"Kutheli Bukhari Small Hydropower Limited","OPEN_PRICE":"2180.0000","HIGH_PRICE":"2363.0000","LOW_PRICE":"2150.0000","CLOSE_PRICE":"2300.0000","TOTAL_TRADED_QUANTITY":"6204","TOTAL_TRADED_VALUE":"14018688.9000","PREVIOUS_DAY_CLOSE_PRICE":"2180.0000","FIFTY_TWO_WEEKS_HIGH":"2726.0000","FIFTY_TWO_WEEKS_LOW":"479.0000","LAST_UPDATED_TIME":"2024-08-14T14:58:38.836084","LAST_UPDATED_PRICE":"2300.0000","TOTAL_TRADES":"148","AVERAGE_TRADED_PRICE":"2259.62","MARKET_CAPITALIZATION":"2802.95"},{"S.N":"311","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9198","SYMBOL":"LVF2","SECURITY_NAME":"Laxmi Value Fund 2","OPEN_PRICE":"9.3500","HIGH_PRICE":"9.4200","LOW_PRICE":"9.3500","CLOSE_PRICE":"9.4000","TOTAL_TRADED_QUANTITY":"3200","TOTAL_TRADED_VALUE":"30036.0000","PREVIOUS_DAY_CLOSE_PRICE":"9.5300","FIFTY_TWO_WEEKS_HIGH":"10.0100","FIFTY_TWO_WEEKS_LOW":"7.0900","LAST_UPDATED_TIME":"2024-08-14T14:52:19.629619","LAST_UPDATED_PRICE":"9.4000","TOTAL_TRADES":"18","AVERAGE_TRADED_PRICE":"9.38","MARKET_CAPITALIZATION":"752.00"},{"S.N":"312","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9199","SYMBOL":"RNLI","SECURITY_NAME":"Reliable Nepal Life Insurance Limited","OPEN_PRICE":"585.0000","HIGH_PRICE":"590.0000","LOW_PRICE":"565.0000","CLOSE_PRICE":"588.0000","TOTAL_TRADED_QUANTITY":"120483","TOTAL_TRADED_VALUE":"69446489.3000","PREVIOUS_DAY_CLOSE_PRICE":"580.0000","FIFTY_TWO_WEEKS_HIGH":"612.0000","FIFTY_TWO_WEEKS_LOW":"390.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:56.111190","LAST_UPDATED_PRICE":"588.0000","TOTAL_TRADES":"2194","AVERAGE_TRADED_PRICE":"576.40","MARKET_CAPITALIZATION":"27283.20"},{"S.N":"313","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9201","SYMBOL":"SNLI","SECURITY_NAME":"Sun Nepal Life Insurance Company Limited","OPEN_PRICE":"689.0000","HIGH_PRICE":"694.0000","LOW_PRICE":"665.3000","CLOSE_PRICE":"687.0000","TOTAL_TRADED_QUANTITY":"170061","TOTAL_TRADED_VALUE":"115593734.7000","PREVIOUS_DAY_CLOSE_PRICE":"692.0000","FIFTY_TWO_WEEKS_HIGH":"708.0000","FIFTY_TWO_WEEKS_LOW":"396.1000","LAST_UPDATED_TIME":"2024-08-14T14:59:54.831713","LAST_UPDATED_PRICE":"687.0000","TOTAL_TRADES":"2675","AVERAGE_TRADED_PRICE":"679.71","MARKET_CAPITALIZATION":"27216.19"},{"S.N":"314","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9203","SYMBOL":"MEHL","SECURITY_NAME":"Manakamana Engineering Hydropower Limited","OPEN_PRICE":"424.0000","HIGH_PRICE":"428.4000","LOW_PRICE":"402.0000","CLOSE_PRICE":"428.4000","TOTAL_TRADED_QUANTITY":"67462","TOTAL_TRADED_VALUE":"28043602.5000","PREVIOUS_DAY_CLOSE_PRICE":"419.5000","FIFTY_TWO_WEEKS_HIGH":"432.9000","FIFTY_TWO_WEEKS_LOW":"175.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:58.243535","LAST_UPDATED_PRICE":"428.4000","TOTAL_TRADES":"895","AVERAGE_TRADED_PRICE":"415.69","MARKET_CAPITALIZATION":"3427.20"},{"S.N":"315","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9208","SYMBOL":"ULHC","SECURITY_NAME":"Upper Lohore Khola Hydropower Company Limited","OPEN_PRICE":"465.0000","HIGH_PRICE":"469.0000","LOW_PRICE":"449.0000","CLOSE_PRICE":"465.5000","TOTAL_TRADED_QUANTITY":"53624","TOTAL_TRADED_VALUE":"24658834.8000","PREVIOUS_DAY_CLOSE_PRICE":"460.0000","FIFTY_TWO_WEEKS_HIGH":"487.0000","FIFTY_TWO_WEEKS_LOW":"217.1000","LAST_UPDATED_TIME":"2024-08-14T14:59:59.151542","LAST_UPDATED_PRICE":"465.5000","TOTAL_TRADES":"758","AVERAGE_TRADED_PRICE":"459.84","MARKET_CAPITALIZATION":"2373.14"},{"S.N":"316","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9211","SYMBOL":"SBID89","SECURITY_NAME":"9% Nepal SBI Bank Rinpatra 2089","OPEN_PRICE":"995.1000","HIGH_PRICE":"995.1000","LOW_PRICE":"991.0000","CLOSE_PRICE":"991.0000","TOTAL_TRADED_QUANTITY":"503","TOTAL_TRADED_VALUE":"498717.5000","PREVIOUS_DAY_CLOSE_PRICE":"1000.0000","FIFTY_TWO_WEEKS_HIGH":"1030.0000","FIFTY_TWO_WEEKS_LOW":"838.0000","LAST_UPDATED_TIME":"2024-08-14T14:31:50.987659","LAST_UPDATED_PRICE":"991.0000","TOTAL_TRADES":"6","AVERAGE_TRADED_PRICE":"991.48","MARKET_CAPITALIZATION":"1405.60"},{"S.N":"317","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9214","SYMBOL":"BGWT","SECURITY_NAME":"Bhagawati Hydropower Development Company Limited","OPEN_PRICE":"1040.0000","HIGH_PRICE":"1060.8000","LOW_PRICE":"1031.0000","CLOSE_PRICE":"1046.0000","TOTAL_TRADED_QUANTITY":"15570","TOTAL_TRADED_VALUE":"16278014.4000","PREVIOUS_DAY_CLOSE_PRICE":"1041.0000","FIFTY_TWO_WEEKS_HIGH":"1361.7000","FIFTY_TWO_WEEKS_LOW":"352.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:57.273747","LAST_UPDATED_PRICE":"1046.0000","TOTAL_TRADES":"347","AVERAGE_TRADED_PRICE":"1045.47","MARKET_CAPITALIZATION":"5983.80"},{"S.N":"318","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9216","SYMBOL":"SONA","SECURITY_NAME":"Sonapur Minerals And Oil Limited","OPEN_PRICE":"585.0000","HIGH_PRICE":"608.0000","LOW_PRICE":"565.0000","CLOSE_PRICE":"599.0000","TOTAL_TRADED_QUANTITY":"448512","TOTAL_TRADED_VALUE":"262805909.6000","PREVIOUS_DAY_CLOSE_PRICE":"585.0000","FIFTY_TWO_WEEKS_HIGH":"624.0000","FIFTY_TWO_WEEKS_LOW":"230.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:58.507204","LAST_UPDATED_PRICE":"599.0000","TOTAL_TRADES":"4298","AVERAGE_TRADED_PRICE":"585.95","MARKET_CAPITALIZATION":"18419.55"},{"S.N":"319","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9218","SYMBOL":"TVCL","SECURITY_NAME":"Trishuli Jal Vidhyut Company Limited ","OPEN_PRICE":"559.0000","HIGH_PRICE":"566.0000","LOW_PRICE":"537.1000","CLOSE_PRICE":"560.0000","TOTAL_TRADED_QUANTITY":"44591","TOTAL_TRADED_VALUE":"24480321.5000","PREVIOUS_DAY_CLOSE_PRICE":"559.0000","FIFTY_TWO_WEEKS_HIGH":"660.0000","FIFTY_TWO_WEEKS_LOW":"268.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:59.930925","LAST_UPDATED_PRICE":"560.0000","TOTAL_TRADES":"584","AVERAGE_TRADED_PRICE":"548.99","MARKET_CAPITALIZATION":"10374.00"},{"S.N":"320","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9221","SYMBOL":"H8020","SECURITY_NAME":"Himalayan 80-20","OPEN_PRICE":"9.9200","HIGH_PRICE":"10.1000","LOW_PRICE":"9.9200","CLOSE_PRICE":"9.9400","TOTAL_TRADED_QUANTITY":"44425","TOTAL_TRADED_VALUE":"442943.0000","PREVIOUS_DAY_CLOSE_PRICE":"10.1200","FIFTY_TWO_WEEKS_HIGH":"10.1700","FIFTY_TWO_WEEKS_LOW":"8.3000","LAST_UPDATED_TIME":"2024-08-14T14:42:46.772433","LAST_UPDATED_PRICE":"9.9400","TOTAL_TRADES":"18","AVERAGE_TRADED_PRICE":"9.97","MARKET_CAPITALIZATION":"99.40"},{"S.N":"321","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9233","SYMBOL":"NWCL","SECURITY_NAME":"Nepal Warehousing Company Limited ","OPEN_PRICE":"1165.0000","HIGH_PRICE":"1200.0000","LOW_PRICE":"1145.0000","CLOSE_PRICE":"1149.0000","TOTAL_TRADED_QUANTITY":"26781","TOTAL_TRADED_VALUE":"31143955.7000","PREVIOUS_DAY_CLOSE_PRICE":"1180.0000","FIFTY_TWO_WEEKS_HIGH":"1264.0000","FIFTY_TWO_WEEKS_LOW":"208.8000","LAST_UPDATED_TIME":"2024-08-14T14:59:52.317811","LAST_UPDATED_PRICE":"1149.0000","TOTAL_TRADES":"547","AVERAGE_TRADED_PRICE":"1162.91","MARKET_CAPITALIZATION":"7899.38"},{"S.N":"322","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9236","SYMBOL":"NICGF2","SECURITY_NAME":"NIC ASIA Growth Fund-2","OPEN_PRICE":"8.9200","HIGH_PRICE":"9.0000","LOW_PRICE":"8.9200","CLOSE_PRICE":"8.9700","TOTAL_TRADED_QUANTITY":"12576","TOTAL_TRADED_VALUE":"112986.9200","PREVIOUS_DAY_CLOSE_PRICE":"9.1000","FIFTY_TWO_WEEKS_HIGH":"10.0000","FIFTY_TWO_WEEKS_LOW":"7.3200","LAST_UPDATED_TIME":"2024-08-14T14:54:19.575165","LAST_UPDATED_PRICE":"8.9700","TOTAL_TRADES":"27","AVERAGE_TRADED_PRICE":"8.98","MARKET_CAPITALIZATION":"811.78"},{"S.N":"323","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9238","SYMBOL":"NABILD87","SECURITY_NAME":"9% Nabil Debenture 2087","OPEN_PRICE":"1012.0000","HIGH_PRICE":"1012.0000","LOW_PRICE":"1012.0000","CLOSE_PRICE":"1012.0000","TOTAL_TRADED_QUANTITY":"50","TOTAL_TRADED_VALUE":"50600.0000","PREVIOUS_DAY_CLOSE_PRICE":"1010.0000","FIFTY_TWO_WEEKS_HIGH":"1060.0000","FIFTY_TWO_WEEKS_LOW":"950.0000","LAST_UPDATED_TIME":"2024-08-14T13:59:10.307033","LAST_UPDATED_PRICE":"1012.0000","TOTAL_TRADES":"2","AVERAGE_TRADED_PRICE":"1012.00","MARKET_CAPITALIZATION":"3036.00"},{"S.N":"324","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9241","SYMBOL":"KSY","SECURITY_NAME":"Kumari Sabal Yojana","OPEN_PRICE":"9.3000","HIGH_PRICE":"9.6100","LOW_PRICE":"9.2500","CLOSE_PRICE":"9.4500","TOTAL_TRADED_QUANTITY":"17900","TOTAL_TRADED_VALUE":"169211.0000","PREVIOUS_DAY_CLOSE_PRICE":"9.2500","FIFTY_TWO_WEEKS_HIGH":"10.1000","FIFTY_TWO_WEEKS_LOW":"7.7700","LAST_UPDATED_TIME":"2024-08-14T14:59:41.171840","LAST_UPDATED_PRICE":"9.4500","TOTAL_TRADES":"29","AVERAGE_TRADED_PRICE":"9.45","MARKET_CAPITALIZATION":"703.79"},{"S.N":"325","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9242","SYMBOL":"SARBTM","SECURITY_NAME":"Sarbottam Cement Limited","OPEN_PRICE":"975.0000","HIGH_PRICE":"1002.8000","LOW_PRICE":"962.0000","CLOSE_PRICE":"990.0000","TOTAL_TRADED_QUANTITY":"93770","TOTAL_TRADED_VALUE":"92385164.6000","PREVIOUS_DAY_CLOSE_PRICE":"971.1000","FIFTY_TWO_WEEKS_HIGH":"1083.0000","FIFTY_TWO_WEEKS_LOW":"556.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:56.596160","LAST_UPDATED_PRICE":"990.0000","TOTAL_TRADES":"903","AVERAGE_TRADED_PRICE":"985.23","MARKET_CAPITALIZATION":"46035.00"},{"S.N":"326","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9244","SYMBOL":"NIBLSTF","SECURITY_NAME":"NIBL Stable Fund","OPEN_PRICE":"8.6800","HIGH_PRICE":"9.0200","LOW_PRICE":"8.6600","CLOSE_PRICE":"9.0200","TOTAL_TRADED_QUANTITY":"186045","TOTAL_TRADED_VALUE":"1657339.0000","PREVIOUS_DAY_CLOSE_PRICE":"8.6800","FIFTY_TWO_WEEKS_HIGH":"10.5500","FIFTY_TWO_WEEKS_LOW":"7.9500","LAST_UPDATED_TIME":"2024-08-14T14:55:17.360370","LAST_UPDATED_PRICE":"9.0200","TOTAL_TRADES":"32","AVERAGE_TRADED_PRICE":"8.90","MARKET_CAPITALIZATION":"1019.26"},{"S.N":"327","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9225","SYMBOL":"VLUCL","SECURITY_NAME":"Vision Lumbini Urja Company Limited ","OPEN_PRICE":"782.0000","HIGH_PRICE":"790.5000","LOW_PRICE":"745.0000","CLOSE_PRICE":"766.0000","TOTAL_TRADED_QUANTITY":"73358","TOTAL_TRADED_VALUE":"55944168.7000","PREVIOUS_DAY_CLOSE_PRICE":"781.1000","FIFTY_TWO_WEEKS_HIGH":"816.0000","FIFTY_TWO_WEEKS_LOW":"365.3000","LAST_UPDATED_TIME":"2024-08-14T14:59:57.227243","LAST_UPDATED_PRICE":"766.0000","TOTAL_TRADES":"873","AVERAGE_TRADED_PRICE":"762.61","MARKET_CAPITALIZATION":"14649.75"},{"S.N":"328","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9230","SYMBOL":"MKCL","SECURITY_NAME":"Muktinath Krishi Company Limited","OPEN_PRICE":"1720.0000","HIGH_PRICE":"1785.0000","LOW_PRICE":"1631.0000","CLOSE_PRICE":"1775.0000","TOTAL_TRADED_QUANTITY":"38294","TOTAL_TRADED_VALUE":"64614254.5000","PREVIOUS_DAY_CLOSE_PRICE":"1690.0000","FIFTY_TWO_WEEKS_HIGH":"1926.0000","FIFTY_TWO_WEEKS_LOW":"178.8000","LAST_UPDATED_TIME":"2024-08-14T14:59:59.460441","LAST_UPDATED_PRICE":"1775.0000","TOTAL_TRADES":"754","AVERAGE_TRADED_PRICE":"1687.32","MARKET_CAPITALIZATION":"12425.00"},{"S.N":"329","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9231","SYMBOL":"CIZBD90","SECURITY_NAME":"10% Citizens Bank Debenture 2090","OPEN_PRICE":"1080.0000","HIGH_PRICE":"1080.0000","LOW_PRICE":"1080.0000","CLOSE_PRICE":"1080.0000","TOTAL_TRADED_QUANTITY":"25","TOTAL_TRADED_VALUE":"27000.0000","PREVIOUS_DAY_CLOSE_PRICE":"1095.0000","FIFTY_TWO_WEEKS_HIGH":"1095.0000","FIFTY_TWO_WEEKS_LOW":"1000.0000","LAST_UPDATED_TIME":"2024-08-14T14:54:03.118960","LAST_UPDATED_PRICE":"1080.0000","TOTAL_TRADES":"1","AVERAGE_TRADED_PRICE":"1080.00","MARKET_CAPITALIZATION":"3240.00"},{"S.N":"330","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9232","SYMBOL":"CKHL","SECURITY_NAME":"Chirkhwa Hydropower Limited ","OPEN_PRICE":"692.0000","HIGH_PRICE":"709.0000","LOW_PRICE":"683.1000","CLOSE_PRICE":"705.0000","TOTAL_TRADED_QUANTITY":"10701","TOTAL_TRADED_VALUE":"7441817.1000","PREVIOUS_DAY_CLOSE_PRICE":"705.1000","FIFTY_TWO_WEEKS_HIGH":"783.0000","FIFTY_TWO_WEEKS_LOW":"300.0000","LAST_UPDATED_TIME":"2024-08-14T14:59:55.539464","LAST_UPDATED_PRICE":"705.0000","TOTAL_TRADES":"259","AVERAGE_TRADED_PRICE":"695.43","MARKET_CAPITALIZATION":"2820.00"},{"S.N":"331","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9234","SYMBOL":"HRL","SECURITY_NAME":"Himalayan Reinsurance Limited","OPEN_PRICE":"1020.0000","HIGH_PRICE":"1041.0000","LOW_PRICE":"1001.1000","CLOSE_PRICE":"1019.0000","TOTAL_TRADED_QUANTITY":"847281","TOTAL_TRADED_VALUE":"865858307.7000","PREVIOUS_DAY_CLOSE_PRICE":"1000.0000","FIFTY_TWO_WEEKS_HIGH":"1060.0000","FIFTY_TWO_WEEKS_LOW":"309.2000","LAST_UPDATED_TIME":"2024-08-14T14:59:59.998086","LAST_UPDATED_PRICE":"1019.0000","TOTAL_TRADES":"8933","AVERAGE_TRADED_PRICE":"1021.92","MARKET_CAPITALIZATION":"105976.00"},{"S.N":"332","BUSINESS_DATE":"2024-08-14","SECURITY_ID":"9243","SYMBOL":"NIMBD90","SECURITY_NAME":"10% NIMB Debenture 2090","OPEN_PRICE":"1051.0000","HIGH_PRICE":"1051.0000","LOW_PRICE":"1051.0000","CLOSE_PRICE":"1051.0000","TOTAL_TRADED_QUANTITY":"15","TOTAL_TRADED_VALUE":"15765.0000","PREVIOUS_DAY_CLOSE_PRICE":"1072.0000","FIFTY_TWO_WEEKS_HIGH":"1140.0000","FIFTY_TWO_WEEKS_LOW":"999.6000","LAST_UPDATED_TIME":"2024-08-14T14:19:04.953767","LAST_UPDATED_PRICE":"1051.0000","TOTAL_TRADES":"1","AVERAGE_TRADED_PRICE":"1051.00","MARKET_CAPITALIZATION":"4246.04"}]}