[{"closePrice":877.0,"closingDate":"2026-09-24","closingPriceAverage":925.42,"securityId":2790,"securityName":"Aarambha Chautari Laghubitta Bittiya Sanstha Limited","symbol":"ACLBSL","totalTradedAmount":64119649.5,"totalTradedShares":69731,"totalTrades":1838,"weightedAverage":919.53},{"closePrice":512.0,"closingDate":"2026-09-24","closingPriceAverage":512.0,"securityId":2791,"securityName":"Aarambha Chautari Laghubitta Bittiya Sanstha Limited Promoter Share","symbol":"ACLBSLP","totalTradedAmount":3563520.0,"totalTradedShares":6960,"totalTrades":1,"weightedAverage":512.0},{"closePrice":313.0,"closingDate":"2026-09-24","closingPriceAverage":308.25,"securityId":397,"securityName":"Agricultural Development Bank Limited","symbol":"ADBL","totalTradedAmount":1005931511.05,"totalTradedShares":3239304,"totalTrades":12830,"weightedAverage":310.54},{"closePrice":1000.0,"closingDate":"2026-09-24","closingPriceAverage":1000.0,"securityId":4960,"securityName":"4% Agricultural Bond","symbol":"ADBLB","totalTradedAmount":430000000.0,"totalTradedShares":430000,"totalTrades":5,"weightedAverage":1000.0},{"closePrice":1010.0,"closingDate":"2026-09-24","closingPriceAverage":1005.0,"securityId":8029,"securityName":"Agricultural Bond (8 Year)","symbol":"ADBLB86","totalTradedAmount":570050520.0,"totalTradedShares":570050,"totalTrades":9,"weightedAverage":1000.0},{"closePrice":1015.0,"closingDate":"2026-09-24","closingPriceAverage":1014.33,"securityId":8030,"securityName":"Agricultural Bond (9 Year)","symbol":"ADBLB87","totalTradedAmount":1722099000.0,"totalTradedShares":1700000,"totalTrades":18,"weightedAverage":1013.0},{"closePrice":1035.0,"closingDate":"2026-09-24","closingPriceAverage":1051.45,"securityId":2886,"securityName":"10.35% Agricultural Bank Debenture 2083","symbol":"ADBLD83","totalTradedAmount":752164557.7,"totalTradedShares":700041,"totalTrades":197,"weightedAverage":1074.46},{"closePrice":402.7,"closingDate":"2026-09-24","closingPriceAverage":427.11,"securityId":9150,"securityName":"Asian Hydropower Limited","symbol":"AHL","totalTradedAmount":146871377.0,"totalTradedShares":331361,"totalTrades":3945,"weightedAverage":443.24},{"closePrice":266.9,"closingDate":"2026-09-24","closingPriceAverage":266.76,"securityId":360,"securityName":"Arun Valley Hydropower Development Co. Ltd.","symbol":"AHPC","totalTradedAmount":1530168973.7,"totalTradedShares":5725859,"totalTrades":20428,"weightedAverage":267.24},{"closePrice":358.0,"closingDate":"2026-09-24","closingPriceAverage":367.34,"securityId":2788,"securityName":"Ankhu Khola Jalvidhyut Company Ltd","symbol":"AKJCL","totalTradedAmount":13390541319.1,"totalTradedShares":35123329,"totalTrades":67104,"weightedAverage":381.24},{"closePrice":253.0,"closingDate":"2026-09-24","closingPriceAverage":257.27,"securityId":2757,"securityName":"Arun Kabeli Power Ltd.","symbol":"AKPL","totalTradedAmount":1282634910.8,"totalTradedShares":4979190,"totalTrades":16737,"weightedAverage":257.6},{"closePrice":1174.4,"closingDate":"2026-09-24","closingPriceAverage":1104.68,"securityId":2807,"securityName":"Asha Laghubitta Bittiya Sanstha Ltd","symbol":"ALBSL","totalTradedAmount":820435105.3,"totalTradedShares":733329,"totalTrades":7589,"weightedAverage":1118.78},{"closePrice":432.8,"closingDate":"2026-09-24","closingPriceAverage":429.48,"securityId":385,"securityName":"Asian Life Insurance Co. Limited","symbol":"ALICL","totalTradedAmount":580698752.8,"totalTradedShares":1350701,"totalTrades":8162,"weightedAverage":429.92},{"closePrice":239.0,"closingDate":"2026-09-24","closingPriceAverage":239.0,"securityId":599,"securityName":"Asian Life Insurance Co. Ltd Promoter Share","symbol":"ALICLP","totalTradedAmount":119251440.0,"totalTradedShares":498960,"totalTrades":5,"weightedAverage":239.0},{"closePrice":4987.0,"closingDate":"2026-09-24","closingPriceAverage":5677.01,"securityId":9161,"securityName":"Aatmanirbhar Laghubitta Bittiya Sanstha Limited","symbol":"ANLB","totalTradedAmount":572462618.3,"totalTradedShares":104800,"totalTrades":3773,"weightedAverage":5462.43},{"closePrice":671.0,"closingDate":"2026-09-24","closingPriceAverage":772.55,"securityId":9337,"securityName":"Appolo Hydropower Limited","symbol":"APHL","totalTradedAmount":1024109373.4,"totalTradedShares":1216468,"totalTrades":43055,"weightedAverage":841.87},{"closePrice":334.8,"closingDate":"2026-09-24","closingPriceAverage":336.3,"securityId":697,"securityName":"Api Power Company Ltd.","symbol":"API","totalTradedAmount":5366861575.9,"totalTradedShares":15842844,"totalTrades":43323,"weightedAverage":338.76},{"closePrice":1060.0,"closingDate":"2026-09-24","closingPriceAverage":1051.57,"securityId":8117,"securityName":"Aviyan Laghubitta Bittiya Sanstha Limited","symbol":"AVYAN","totalTradedAmount":252372365.3,"totalTradedShares":239076,"totalTrades":4307,"weightedAverage":1055.62},{"closePrice":640.0,"closingDate":"2026-09-24","closingPriceAverage":722.27,"securityId":9297,"securityName":"Bandipur Cablecar and Tourism Limited","symbol":"BANDIPUR","totalTradedAmount":1318380993.2,"totalTradedShares":1813775,"totalTrades":30767,"weightedAverage":726.87},{"closePrice":326.0,"closingDate":"2026-09-24","closingPriceAverage":325.23,"securityId":686,"securityName":"Barun Hydropower Co. Ltd.","symbol":"BARUN","totalTradedAmount":762066511.9,"totalTradedShares":2330721,"totalTrades":11207,"weightedAverage":326.97},{"closePrice":4090.5,"closingDate":"2026-09-24","closingPriceAverage":4218.53,"securityId":156,"securityName":"Bishal Bazar Company Limited","symbol":"BBC","totalTradedAmount":147473400.7,"totalTradedShares":34525,"totalTrades":2131,"weightedAverage":4271.5},{"closePrice":308.9,"closingDate":"2026-09-24","closingPriceAverage":326.19,"securityId":9171,"securityName":"Bhugol Energy Development Company Limited","symbol":"BEDC","totalTradedAmount":644431548.3,"totalTradedShares":1921479,"totalTrades":11658,"weightedAverage":335.38},{"closePrice":447.0,"closingDate":"2026-09-24","closingPriceAverage":492.72,"securityId":227,"securityName":"Best Finance Company Ltd.","symbol":"BFC","totalTradedAmount":2114070545.5,"totalTradedShares":4133664,"totalTrades":20169,"weightedAverage":511.43},{"closePrice":492.0,"closingDate":"2026-09-24","closingPriceAverage":565.82,"securityId":9214,"securityName":"Bhagawati Hydropower Development Company Limited","symbol":"BGWT","totalTradedAmount":202635444.99,"totalTradedShares":393050,"totalTrades":4503,"weightedAverage":515.55},{"closePrice":574.8,"closingDate":"2026-09-24","closingPriceAverage":531.45,"securityId":9267,"securityName":"Bikash Hydropower Company Limited","symbol":"BHCL","totalTradedAmount":2501938108.4,"totalTradedShares":4526705,"totalTrades":33617,"weightedAverage":552.71},{"closePrice":433.4,"closingDate":"2026-09-24","closingPriceAverage":436.81,"securityId":8075,"securityName":"Bindhyabasini Hydropower Development Company Limited","symbol":"BHDC","totalTradedAmount":392827758.0,"totalTradedShares":886793,"totalTrades":6421,"weightedAverage":442.98},{"closePrice":212.2,"closingDate":"2026-09-24","closingPriceAverage":210.81,"securityId":8055,"securityName":"Balephi Hydropower Limited","symbol":"BHL","totalTradedAmount":1513597747.4,"totalTradedShares":7143285,"totalTrades":27384,"weightedAverage":211.89},{"closePrice":447.5,"closingDate":"2026-09-24","closingPriceAverage":489.49,"securityId":9135,"securityName":"Barahi Hydropower Public Limited","symbol":"BHPL","totalTradedAmount":275636277.2,"totalTradedShares":558317,"totalTrades":5474,"weightedAverage":493.69},{"closePrice":643.0,"closingDate":"2026-09-24","closingPriceAverage":751.77,"securityId":9322,"securityName":"Bhujung Hydropower Limited","symbol":"BJHL","totalTradedAmount":637533463.1,"totalTradedShares":849181,"totalTrades":15039,"weightedAverage":750.76},{"closePrice":278.5,"closingDate":"2026-09-24","closingPriceAverage":294.98,"securityId":8032,"securityName":"Buddha Bhumi Nepal Hydropower Company Limited","symbol":"BNHC","totalTradedAmount":385977729.1,"totalTradedShares":1352748,"totalTrades":8381,"weightedAverage":285.33},{"closePrice":14244.7,"closingDate":"2026-09-24","closingPriceAverage":14595.6,"securityId":195,"securityName":"Bottlers Nepal (Balaju) Limited","symbol":"BNL","totalTradedAmount":10924116.0,"totalTradedShares":760,"totalTrades":61,"weightedAverage":14373.84},{"closePrice":12001.0,"closingDate":"2026-09-24","closingPriceAverage":11681.25,"securityId":213,"securityName":"Bottlers Nepal (Terai) Limited","symbol":"BNT","totalTradedAmount":54661225.8,"totalTradedShares":4611,"totalTrades":330,"weightedAverage":11854.53},{"closePrice":1087.0,"closingDate":"2026-09-24","closingPriceAverage":1100.86,"securityId":4961,"securityName":"8.5% BOK Debenture 2086","symbol":"BOKD86","totalTradedAmount":431299215.3,"totalTradedShares":382136,"totalTrades":92,"weightedAverage":1128.65},{"closePrice":1120.0,"closingDate":"2026-09-24","closingPriceAverage":1149.4,"securityId":9136,"securityName":"BOK Debenture 2086 \"KA\"","symbol":"BOKD86KA","totalTradedAmount":314168917.5,"totalTradedShares":271549,"totalTrades":563,"weightedAverage":1156.95},{"closePrice":676.0,"closingDate":"2026-09-24","closingPriceAverage":660.06,"securityId":153,"securityName":"Butwal Power Company Limited","symbol":"BPCL","totalTradedAmount":1368620523.5,"totalTradedShares":2062446,"totalTrades":10100,"weightedAverage":663.59},{"closePrice":514.0,"closingDate":"2026-09-24","closingPriceAverage":620.94,"securityId":9296,"securityName":"Bungal Hydro Limited","symbol":"BUNGAL","totalTradedAmount":2815158322.3,"totalTradedShares":4177321,"totalTrades":31805,"weightedAverage":673.91},{"closePrice":9.75,"closingDate":"2026-09-24","closingPriceAverage":10.01,"securityId":9191,"securityName":"Citizens Super 30 Mutual Fund","symbol":"C30MF","totalTradedAmount":22719503.98,"totalTradedShares":2256452,"totalTrades":403,"weightedAverage":10.07},{"closePrice":956.8,"closingDate":"2026-09-24","closingPriceAverage":928.55,"securityId":164,"securityName":"Chhimek Laghubitta Bittiya Sanstha Limited","symbol":"CBBL","totalTradedAmount":1075914881.4,"totalTradedShares":1155955,"totalTrades":11962,"weightedAverage":930.76},{"closePrice":511.0,"closingDate":"2026-09-24","closingPriceAverage":511.0,"securityId":698,"securityName":"Chhimek Laghubitta Bittiya Sanstha Limited Promoter","symbol":"CBBLPO","totalTradedAmount":2255554.0,"totalTradedShares":4414,"totalTrades":1,"weightedAverage":511.0},{"closePrice":1236.0,"closingDate":"2026-09-24","closingPriceAverage":1209.69,"securityId":8043,"securityName":"Civil Bank Debenture 2088","symbol":"CBLD88","totalTradedAmount":26163391.6,"totalTradedShares":21819,"totalTrades":105,"weightedAverage":1199.11},{"closePrice":1210.0,"closingDate":"2026-09-24","closingPriceAverage":1224.71,"securityId":8068,"securityName":"Century Debenture 2088","symbol":"CCBD88","totalTradedAmount":229798072.7,"totalTradedShares":183491,"totalTrades":110,"weightedAverage":1252.37},{"closePrice":567.9,"closingDate":"2026-09-24","closingPriceAverage":616.45,"securityId":245,"securityName":"Central Finance Co. Ltd.","symbol":"CFCL","totalTradedAmount":7132394245.55,"totalTradedShares":11348356,"totalTrades":35165,"weightedAverage":628.5},{"closePrice":773.0,"closingDate":"2026-09-24","closingPriceAverage":778.91,"securityId":2917,"securityName":"Chandragiri Hills Limited","symbol":"CGH","totalTradedAmount":1053589359.4,"totalTradedShares":1353502,"totalTrades":6737,"weightedAverage":778.42},{"closePrice":352.0,"closingDate":"2026-09-24","closingPriceAverage":459.13,"securityId":154,"securityName":"Chilime Hydropower Company Limited","symbol":"CHCL","totalTradedAmount":1897950492.7,"totalTradedShares":4481448,"totalTrades":24102,"weightedAverage":423.51},{"closePrice":2402.0,"closingDate":"2026-09-24","closingPriceAverage":2214.39,"securityId":3946,"securityName":"CEDB Holdings Limited","symbol":"CHDC","totalTradedAmount":2921613672.2,"totalTradedShares":1314772,"totalTrades":12676,"weightedAverage":2222.14},{"closePrice":267.0,"closingDate":"2026-09-24","closingPriceAverage":268.09,"securityId":2766,"securityName":"Chhyangdi Hydropower Ltd.","symbol":"CHL","totalTradedAmount":356418006.4,"totalTradedShares":1326269,"totalTrades":6575,"weightedAverage":268.74},{"closePrice":1747.0,"closingDate":"2026-09-24","closingPriceAverage":1712.94,"securityId":210,"securityName":"Citizen Investment Trust","symbol":"CIT","totalTradedAmount":699360051.8,"totalTradedShares":408258,"totalTrades":9940,"weightedAverage":1713.03},{"closePrice":353.5,"closingDate":"2026-09-24","closingPriceAverage":374.17,"securityId":9173,"securityName":"City Hotel Limited","symbol":"CITY","totalTradedAmount":4476201478.9,"totalTradedShares":11556885,"totalTrades":46759,"weightedAverage":387.32},{"closePrice":1210.0,"closingDate":"2026-09-24","closingPriceAverage":1181.85,"securityId":2889,"securityName":"10.25% Citizens Bank Debenture 2086","symbol":"CIZBD86","totalTradedAmount":177705299.2,"totalTradedShares":152328,"totalTrades":171,"weightedAverage":1166.6},{"closePrice":1225.0,"closingDate":"2026-09-24","closingPriceAverage":1222.84,"securityId":9231,"securityName":"10% Citizens Bank Debenture 2090","symbol":"CIZBD90","totalTradedAmount":400441694.7,"totalTradedShares":336855,"totalTrades":504,"weightedAverage":1188.77},{"closePrice":582.4,"closingDate":"2026-09-24","closingPriceAverage":608.13,"securityId":9232,"securityName":"Chirkhwa Hydropower Limited ","symbol":"CKHL","totalTradedAmount":123689345.9,"totalTradedShares":208646,"totalTrades":2284,"weightedAverage":592.82},{"closePrice":440.0,"closingDate":"2026-09-24","closingPriceAverage":442.0,"securityId":9209,"securityName":"Citizen Life Insurance Company Limited","symbol":"CLI","totalTradedAmount":418265685.2,"totalTradedShares":944461,"totalTrades":15364,"weightedAverage":442.86},{"closePrice":795.1,"closingDate":"2026-09-24","closingPriceAverage":1374.39,"securityId":450,"securityName":"Corporate Development Bank Limited","symbol":"CORBL","totalTradedAmount":3682072089.6,"totalTradedShares":2765222,"totalTrades":40596,"weightedAverage":1331.56},{"closePrice":100.0,"closingDate":"2026-09-24","closingPriceAverage":100.0,"securityId":2763,"securityName":"Corporate Development Bank Ltd. Promoter Share","symbol":"CORBLP","totalTradedAmount":6617500.0,"totalTradedShares":66175,"totalTrades":2,"weightedAverage":100.0},{"closePrice":1099.0,"closingDate":"2026-09-24","closingPriceAverage":1186.41,"securityId":9252,"securityName":"Crest Micro Life Insurance Limited","symbol":"CREST","totalTradedAmount":852349079.0,"totalTradedShares":716019,"totalTrades":12091,"weightedAverage":1190.4},{"closePrice":8.6,"closingDate":"2026-09-24","closingPriceAverage":8.97,"securityId":9304,"securityName":"Citizens Santulit Yojana","symbol":"CSY","totalTradedAmount":8331408.98,"totalTradedShares":950459,"totalTrades":1902,"weightedAverage":8.77},{"closePrice":1630.0,"closingDate":"2026-09-24","closingPriceAverage":1431.12,"securityId":8065,"securityName":"CYC Nepal Laghubitta Bittiya Sanstha Limited","symbol":"CYCL","totalTradedAmount":639462398.8,"totalTradedShares":430115,"totalTrades":7410,"weightedAverage":1486.72},{"closePrice":213.4,"closingDate":"2026-09-24","closingPriceAverage":201.33,"securityId":348,"securityName":"Citizens Bank International Limited","symbol":"CZBIL","totalTradedAmount":859599243.2,"totalTradedShares":4216738,"totalTrades":12817,"weightedAverage":203.85},{"closePrice":109.0,"closingDate":"2026-09-24","closingPriceAverage":103.37,"securityId":493,"securityName":"Citizens Bank Internatioal Limited Promoter Share","symbol":"CZBILP","totalTradedAmount":175922696.0,"totalTradedShares":1752525,"totalTrades":10,"weightedAverage":100.38},{"closePrice":861.0,"closingDate":"2026-09-24","closingPriceAverage":839.15,"securityId":166,"securityName":"Deprosc Laghubitta Bittiya Sanstha Limited","symbol":"DDBL","totalTradedAmount":468795898.0,"totalTradedShares":558358,"totalTrades":5110,"weightedAverage":839.6},{"closePrice":554.0,"closingDate":"2026-09-24","closingPriceAverage":589.54,"securityId":9293,"securityName":"Daramkhola Hydro Energy Limited","symbol":"DHEL","totalTradedAmount":857235499.4,"totalTradedShares":1440902,"totalTrades":20590,"weightedAverage":594.93},{"closePrice":275.0,"closingDate":"2026-09-24","closingPriceAverage":286.61,"securityId":2754,"securityName":"Dibyashwori Hydropower Ltd.","symbol":"DHPL","totalTradedAmount":103392486.7,"totalTradedShares":362725,"totalTrades":2621,"weightedAverage":285.04},{"closePrice":1205.1,"closingDate":"2026-09-24","closingPriceAverage":1190.81,"securityId":8123,"securityName":"Dhaulagiri Laghubitta Bittiya Sanstha Limited","symbol":"DLBS","totalTradedAmount":95122070.0,"totalTradedShares":80709,"totalTrades":2138,"weightedAverage":1178.58},{"closePrice":299.0,"closingDate":"2026-09-24","closingPriceAverage":325.86,"securityId":9170,"securityName":"Dolti Power Company Limited","symbol":"DOLTI","totalTradedAmount":902865005.1,"totalTradedShares":2676386,"totalTrades":14692,"weightedAverage":337.34},{"closePrice":263.0,"closingDate":"2026-09-24","closingPriceAverage":255.67,"securityId":8070,"securityName":"Dordi Khola Jal Bidyut Company Limited","symbol":"DORDI","totalTradedAmount":530516300.2,"totalTradedShares":2061172,"totalTrades":10931,"weightedAverage":257.39},{"closePrice":697.4,"closingDate":"2026-09-24","closingPriceAverage":711.84,"securityId":137,"securityName":"Everest Bank Limited","symbol":"EBL","totalTradedAmount":2068845602.3,"totalTradedShares":2911811,"totalTrades":17146,"weightedAverage":710.5},{"closePrice":1136.0,"closingDate":"2026-09-24","closingPriceAverage":1132.2,"securityId":8119,"securityName":"10.50% Everest Bank Limited Debenture 2085","symbol":"EBLD85","totalTradedAmount":426515629.7,"totalTradedShares":380253,"totalTrades":530,"weightedAverage":1121.66},{"closePrice":1059.0,"closingDate":"2026-09-24","closingPriceAverage":1091.46,"securityId":8044,"securityName":"Everest Bank Limited","symbol":"EBLD86","totalTradedAmount":586774751.0,"totalTradedShares":519926,"totalTrades":133,"weightedAverage":1128.57},{"closePrice":1112.0,"closingDate":"2026-09-24","closingPriceAverage":1087.01,"securityId":9255,"securityName":"Everest Bank Limited Debenture 2091","symbol":"EBLD91","totalTradedAmount":1058848012.5,"totalTradedShares":965748,"totalTrades":268,"weightedAverage":1096.4},{"closePrice":1102.0,"closingDate":"2026-09-24","closingPriceAverage":1077.96,"securityId":9152,"securityName":"Everest Bank Limited Energy Bond, 2089","symbol":"EBLEB89","totalTradedAmount":2225411.2,"totalTradedShares":2086,"totalTrades":31,"weightedAverage":1066.83},{"closePrice":1296.1,"closingDate":"2026-09-24","closingPriceAverage":1255.92,"securityId":9347,"securityName":"Everest Colour Limited","symbol":"ECL","totalTradedAmount":1222444330.4,"totalTradedShares":825918,"totalTrades":42123,"weightedAverage":1480.1},{"closePrice":575.0,"closingDate":"2026-09-24","closingPriceAverage":574.99,"securityId":274,"securityName":"Excel Development Bank Ltd.","symbol":"EDBL","totalTradedAmount":511438945.2,"totalTradedShares":885363,"totalTrades":2533,"weightedAverage":577.66},{"closePrice":324.0,"closingDate":"2026-09-24","closingPriceAverage":324.0,"securityId":612,"securityName":"Excel Development Bank Ltd. Promoter Share","symbol":"EDBLPO","totalTradedAmount":27373140.0,"totalTradedShares":84485,"totalTrades":1,"weightedAverage":324.0},{"closePrice":326.8,"closingDate":"2026-09-24","closingPriceAverage":351.45,"securityId":8131,"securityName":"Eastern Hydropower Limited","symbol":"EHPL","totalTradedAmount":360192890.8,"totalTradedShares":1014756,"totalTrades":7867,"weightedAverage":354.96},{"closePrice":550.6,"closingDate":"2026-09-24","closingPriceAverage":795.42,"securityId":8034,"securityName":"Emerging Nepal Limited","symbol":"ENL","totalTradedAmount":308647027.2,"totalTradedShares":507679,"totalTrades":4161,"weightedAverage":607.96},{"closePrice":759.5,"closingDate":"2026-09-24","closingPriceAverage":766.58,"securityId":490,"securityName":"First Micro Finance Laghubitta Bittiya Sanstha Limited","symbol":"FMDBL","totalTradedAmount":1073473111.6,"totalTradedShares":1383045,"totalTrades":8993,"weightedAverage":776.17},{"closePrice":900.0,"closingDate":"2026-09-24","closingPriceAverage":959.9,"securityId":2758,"securityName":"Forward Microfinance Laghubitta Bittiya Sanstha Limited","symbol":"FOWAD","totalTradedAmount":208561308.6,"totalTradedShares":217846,"totalTrades":4172,"weightedAverage":957.38},{"closePrice":550.0,"closingDate":"2026-09-24","closingPriceAverage":550.0,"securityId":2921,"securityName":"Forward Microfinance Laghubitta Bittiya Sanstha Limited Promoter","symbol":"FOWADP","totalTradedAmount":14798300.0,"totalTradedShares":26906,"totalTrades":6,"weightedAverage":550.0},{"closePrice":1050.0,"closingDate":"2026-09-24","closingPriceAverage":1078.85,"securityId":8033,"securityName":"Garima Debenture, 2085","symbol":"GBBD85","totalTradedAmount":220020269.4,"totalTradedShares":200410,"totalTrades":179,"weightedAverage":1097.85},{"closePrice":454.0,"closingDate":"2026-09-24","closingPriceAverage":419.56,"securityId":417,"securityName":"Garima Bikas Bank Limited","symbol":"GBBL","totalTradedAmount":1989500539.7,"totalTradedShares":4597921,"totalTrades":15929,"weightedAverage":432.7},{"closePrice":230.9,"closingDate":"2026-09-24","closingPriceAverage":235.97,"securityId":623,"securityName":"Garima Bikas Bank Limited Promoter Share","symbol":"GBBLPO","totalTradedAmount":30939684.0,"totalTradedShares":130118,"totalTrades":12,"weightedAverage":237.78},{"closePrice":1158.0,"closingDate":"2026-09-24","closingPriceAverage":1134.99,"securityId":9168,"securityName":"Global IME Bank Debenture, 2084/85","symbol":"GBILD84/85","totalTradedAmount":1314074734.5,"totalTradedShares":1173750,"totalTrades":1128,"weightedAverage":1119.55},{"closePrice":1090.0,"closingDate":"2026-09-24","closingPriceAverage":1109.53,"securityId":8004,"securityName":"Global IME Bank Limited Debenture 2086/87","symbol":"GBILD86/87","totalTradedAmount":1467002698.5,"totalTradedShares":1298616,"totalTrades":134,"weightedAverage":1129.67},{"closePrice":243.8,"closingDate":"2026-09-24","closingPriceAverage":246.04,"securityId":341,"securityName":"Global IME Bank Limited","symbol":"GBIME","totalTradedAmount":4275042715.4,"totalTradedShares":17133927,"totalTrades":38927,"weightedAverage":249.51},{"closePrice":100.0,"closingDate":"2026-09-24","closingPriceAverage":110.18,"securityId":511,"securityName":"Global IME Bank Ltd. Promoter Share","symbol":"GBIMEP","totalTradedAmount":105047055.1,"totalTradedShares":999913,"totalTrades":20,"weightedAverage":105.06},{"closePrice":9.0,"closingDate":"2026-09-24","closingPriceAverage":9.2,"securityId":9269,"securityName":"Global IME Sammunat Yojana -2","symbol":"GBIMESY2","totalTradedAmount":20944709.19,"totalTradedShares":2266797,"totalTrades":715,"weightedAverage":9.24},{"closePrice":692.0,"closingDate":"2026-09-24","closingPriceAverage":729.85,"securityId":583,"securityName":"Grameen Bikas Laghubitta Bittiya Sanstha Ltd.","symbol":"GBLBS","totalTradedAmount":178530451.8,"totalTradedShares":248904,"totalTrades":3785,"weightedAverage":717.27},{"closePrice":401.3,"closingDate":"2026-09-24","closingPriceAverage":367.37,"securityId":9193,"securityName":"Ghorahi Cement Industry Limited","symbol":"GCIL","totalTradedAmount":858785395.1,"totalTradedShares":2274689,"totalTrades":20212,"weightedAverage":377.54},{"closePrice":577.0,"closingDate":"2026-09-24","closingPriceAverage":609.8,"securityId":232,"securityName":"Goodwill Finance Limited","symbol":"GFCL","totalTradedAmount":625964797.42,"totalTradedShares":998926,"totalTrades":6398,"weightedAverage":626.64},{"closePrice":253.7,"closingDate":"2026-09-24","closingPriceAverage":231.21,"securityId":2806,"securityName":"Ghalemdi Hydro Limited","symbol":"GHL","totalTradedAmount":2070146823.9,"totalTradedShares":8533812,"totalTrades":21629,"weightedAverage":242.58},{"closePrice":11.7,"closingDate":"2026-09-24","closingPriceAverage":10.82,"securityId":8106,"securityName":"Global IME Balanced Fund-1","symbol":"GIBF1","totalTradedAmount":44715551.23,"totalTradedShares":4113025,"totalTrades":1078,"weightedAverage":10.87},{"closePrice":1139.5,"closingDate":"2026-09-24","closingPriceAverage":1105.16,"securityId":705,"securityName":"Global IME Laghubitta Bittiya Sanstha Ltd.","symbol":"GILB","totalTradedAmount":179617662.8,"totalTradedShares":163051,"totalTrades":2202,"weightedAverage":1101.6},{"closePrice":1700.0,"closingDate":"2026-09-24","closingPriceAverage":1757.06,"securityId":2826,"securityName":"Gurans Laghubitta Bittiya Sanstha Limited","symbol":"GLBSL","totalTradedAmount":70508245.1,"totalTradedShares":39846,"totalTrades":1487,"weightedAverage":1769.52},{"closePrice":278.8,"closingDate":"2026-09-24","closingPriceAverage":257.22,"securityId":2924,"securityName":"GreenLife Hydropower Limited","symbol":"GLH","totalTradedAmount":832139177.8,"totalTradedShares":3185705,"totalTrades":13475,"weightedAverage":261.21},{"closePrice":1124.0,"closingDate":"2026-09-24","closingPriceAverage":1201.48,"securityId":2815,"securityName":"Ganapati Laghubitta Bittiya Sanstha Limited","symbol":"GMFBS","totalTradedAmount":51448026.8,"totalTradedShares":43519,"totalTrades":1222,"weightedAverage":1182.2},{"closePrice":421.0,"closingDate":"2026-09-24","closingPriceAverage":455.85,"securityId":263,"securityName":"Guheshowori Merchant Bank & Finance Co. Ltd.","symbol":"GMFIL","totalTradedAmount":650825060.2,"totalTradedShares":1385220,"totalTrades":6995,"weightedAverage":469.84},{"closePrice":990.0,"closingDate":"2026-09-24","closingPriceAverage":1140.27,"securityId":9246,"securityName":"Guardian Micro Life Insurance Limited ","symbol":"GMLI","totalTradedAmount":174093171.2,"totalTradedShares":149044,"totalTrades":4340,"weightedAverage":1168.07},{"closePrice":960.0,"closingDate":"2026-09-24","closingPriceAverage":1036.87,"securityId":2744,"securityName":"Green Development Bank Ltd.","symbol":"GRDBL","totalTradedAmount":943889778.2,"totalTradedShares":898136,"totalTrades":8372,"weightedAverage":1050.94},{"closePrice":570.0,"closingDate":"2026-09-24","closingPriceAverage":570.0,"securityId":2745,"securityName":"Green Development Bank Ltd. Promoter Share","symbol":"GRDBLP","totalTradedAmount":1138860.0,"totalTradedShares":1998,"totalTrades":3,"weightedAverage":570.0},{"closePrice":9.25,"closingDate":"2026-09-24","closingPriceAverage":9.64,"securityId":9248,"securityName":"Garima Samriddhi Yojana","symbol":"GSY","totalTradedAmount":18872231.03,"totalTradedShares":1891166,"totalTrades":1660,"weightedAverage":9.98},{"closePrice":496.4,"closingDate":"2026-09-24","closingPriceAverage":543.8,"securityId":204,"securityName":"Gurkhas Finance Ltd.","symbol":"GUFL","totalTradedAmount":826510642.9,"totalTradedShares":1485648,"totalTrades":9713,"weightedAverage":556.33},{"closePrice":298.0,"closingDate":"2026-09-24","closingPriceAverage":298.0,"securityId":315,"securityName":"Gurkhas Finance  Ltd. Promoter Share","symbol":"GUFLPO","totalTradedAmount":3875490.0,"totalTradedShares":13005,"totalTrades":4,"weightedAverage":298.0},{"closePrice":489.3,"closingDate":"2026-09-24","closingPriceAverage":482.35,"securityId":8045,"securityName":"Green Ventures Limited","symbol":"GVL","totalTradedAmount":457434732.8,"totalTradedShares":944149,"totalTrades":8016,"weightedAverage":484.49},{"closePrice":1042.0,"closingDate":"2026-09-24","closingPriceAverage":1077.24,"securityId":2883,"securityName":"12 % Goodwill Finance Limited Debenture 2083","symbol":"GWFD83","totalTradedAmount":3700859.5,"totalTradedShares":3468,"totalTrades":118,"weightedAverage":1067.15},{"closePrice":11.1,"closingDate":"2026-09-24","closingPriceAverage":11.88,"securityId":9221,"securityName":"Himalayan 80-20","symbol":"H8020","totalTradedAmount":106026159.96,"totalTradedShares":8958232,"totalTrades":1226,"weightedAverage":11.84},{"closePrice":452.9,"closingDate":"2026-09-24","closingPriceAverage":685.76,"securityId":9213,"securityName":"Hathway Investment Nepal Limited","symbol":"HATHY","totalTradedAmount":1241354292.4,"totalTradedShares":2361050,"totalTrades":15184,"weightedAverage":525.76},{"closePrice":195.5,"closingDate":"2026-09-24","closingPriceAverage":195.62,"securityId":134,"securityName":"Himalayan Bank Limited","symbol":"HBL","totalTradedAmount":796138306.7,"totalTradedShares":4067110,"totalTrades":46840,"weightedAverage":195.75},{"closePrice":1198.0,"closingDate":"2026-09-24","closingPriceAverage":1174.52,"securityId":9137,"securityName":"Himalayan Bank Limited Bond, 2086","symbol":"HBLD86","totalTradedAmount":305898442.4,"totalTradedShares":259600,"totalTrades":136,"weightedAverage":1178.35},{"closePrice":102.0,"closingDate":"2026-09-24","closingPriceAverage":106.8,"securityId":564,"securityName":"Himalayan Bank Ltd. Promoter","symbol":"HBLPO","totalTradedAmount":3316350.0,"totalTradedShares":29725,"totalTrades":3,"weightedAverage":111.57},{"closePrice":220.3,"closingDate":"2026-09-24","closingPriceAverage":212.03,"securityId":2880,"securityName":"Himal Dolakha Hydropower Company Limited","symbol":"HDHPC","totalTradedAmount":2826387514.2,"totalTradedShares":13005307,"totalTrades":34253,"weightedAverage":217.33},{"closePrice":1312.0,"closingDate":"2026-09-24","closingPriceAverage":1170.4,"securityId":235,"securityName":"Himalayan Distillery Limited","symbol":"HDL","totalTradedAmount":3011815680.7,"totalTradedShares":2500373,"totalTrades":28415,"weightedAverage":1204.55},{"closePrice":473.0,"closingDate":"2026-09-24","closingPriceAverage":525.22,"securityId":179,"securityName":"Himalayan Everest Insurance Limited","symbol":"HEI","totalTradedAmount":522754044.05,"totalTradedShares":995674,"totalTrades":4598,"weightedAverage":525.03},{"closePrice":319.4,"closingDate":"2026-09-24","closingPriceAverage":327.55,"securityId":700,"securityName":"Himalayan Everest Insurance Limited Promoter","symbol":"HEIP","totalTradedAmount":56669766.6,"totalTradedShares":172256,"totalTrades":470,"weightedAverage":328.99},{"closePrice":617.5,"closingDate":"2026-09-24","closingPriceAverage":720.48,"securityId":9308,"securityName":"Hotel Forest Inn Limited","symbol":"HFIN","totalTradedAmount":1777158950.81,"totalTradedShares":2375060,"totalTrades":49455,"weightedAverage":748.26},{"closePrice":342.0,"closingDate":"2026-09-24","closingPriceAverage":341.13,"securityId":8076,"securityName":"Himalayan Hydropower Limited","symbol":"HHL","totalTradedAmount":703267896.2,"totalTradedShares":2037403,"totalTrades":10047,"weightedAverage":345.18},{"closePrice":256.0,"closingDate":"2026-09-24","closingPriceAverage":255.39,"securityId":2742,"securityName":"Hydorelectricity Investment and Development Company Ltd","symbol":"HIDCL","totalTradedAmount":1164118112.0,"totalTradedShares":4561635,"totalTrades":19379,"weightedAverage":255.2},{"closePrice":190.6,"closingDate":"2026-09-24","closingPriceAverage":190.68,"securityId":8111,"securityName":"Hydorelectricity Investment and Development Company Limited Promoter","symbol":"HIDCLP","totalTradedAmount":1483828801.6,"totalTradedShares":7717225,"totalTrades":14589,"weightedAverage":192.27},{"closePrice":644.0,"closingDate":"2026-09-24","closingPriceAverage":732.64,"securityId":9270,"securityName":"Him Star Urja Company Limited","symbol":"HIMSTAR","totalTradedAmount":272680084.1,"totalTradedShares":369255,"totalTrades":6960,"weightedAverage":738.46},{"closePrice":869.0,"closingDate":"2026-09-24","closingPriceAverage":877.47,"securityId":693,"securityName":"Himalayan Laghubitta Bittiya Sanstha Limited","symbol":"HLBSL","totalTradedAmount":69800455.2,"totalTradedShares":80241,"totalTrades":1380,"weightedAverage":869.89},{"closePrice":309.2,"closingDate":"2026-09-24","closingPriceAverage":321.85,"securityId":393,"securityName":"Himalayan Life Insurance Limited","symbol":"HLI","totalTradedAmount":749448348.9,"totalTradedShares":2322426,"totalTrades":20000,"weightedAverage":322.7},{"closePrice":8.66,"closingDate":"2026-09-24","closingPriceAverage":8.69,"securityId":9290,"securityName":"HLI Large Cap Fund","symbol":"HLICF","totalTradedAmount":127733794.38,"totalTradedShares":15296429,"totalTrades":871,"weightedAverage":8.35},{"closePrice":380.0,"closingDate":"2026-09-24","closingPriceAverage":372.44,"securityId":2767,"securityName":"Himalayan Power Partner Ltd.","symbol":"HPPL","totalTradedAmount":2390108446.3,"totalTradedShares":6365694,"totalTrades":19023,"weightedAverage":375.47},{"closePrice":510.0,"closingDate":"2026-09-24","closingPriceAverage":583.29,"securityId":9234,"securityName":"Himalayan Reinsurance Limited","symbol":"HRL","totalTradedAmount":3441701783.65,"totalTradedShares":5719602,"totalTrades":58576,"weightedAverage":601.74},{"closePrice":257.0,"closingDate":"2026-09-24","closingPriceAverage":240.64,"securityId":2824,"securityName":"Himalaya Urja Bikas Company Limited","symbol":"HURJA","totalTradedAmount":1175754669.6,"totalTradedShares":4768850,"totalTrades":15311,"weightedAverage":246.55},{"closePrice":595.0,"closingDate":"2026-09-24","closingPriceAverage":608.71,"securityId":273,"securityName":"ICFC Finance Limited","symbol":"ICFC","totalTradedAmount":383368676.99,"totalTradedShares":624054,"totalTrades":4667,"weightedAverage":614.32},{"closePrice":967.2,"closingDate":"2026-09-24","closingPriceAverage":1063.23,"securityId":2882,"securityName":"12% ICFC Finance Limited Debenture 2083","symbol":"ICFCD83","totalTradedAmount":1621131.8,"totalTradedShares":1465,"totalTrades":57,"weightedAverage":1106.57},{"closePrice":1119.4,"closingDate":"2026-09-24","closingPriceAverage":1137.33,"securityId":9249,"securityName":"9% ICFC Finance Limited Debenture 2088","symbol":"ICFCD88","totalTradedAmount":147172832.5,"totalTradedShares":123445,"totalTrades":154,"weightedAverage":1192.21},{"closePrice":1086.0,"closingDate":"2026-09-24","closingPriceAverage":1096.28,"securityId":9327,"securityName":"8% ICFC Finance Limited Debenture 2089","symbol":"ICFCD89","totalTradedAmount":40606650.8,"totalTradedShares":36203,"totalTrades":649,"weightedAverage":1121.64},{"closePrice":393.0,"closingDate":"2026-09-24","closingPriceAverage":428.79,"securityId":186,"securityName":"IGI Prudential insurance Limited","symbol":"IGI","totalTradedAmount":416986692.5,"totalTradedShares":962954,"totalTrades":5014,"weightedAverage":433.03},{"closePrice":241.0,"closingDate":"2026-09-24","closingPriceAverage":241.0,"securityId":635,"securityName":"IGI Prudential insurance Limited Promoter Share","symbol":"IGIPO","totalTradedAmount":22845877.0,"totalTradedShares":94797,"totalTrades":4,"weightedAverage":241.0},{"closePrice":327.2,"closingDate":"2026-09-24","closingPriceAverage":353.42,"securityId":9176,"securityName":"Ingwa Hydropower Limited","symbol":"IHL","totalTradedAmount":317249217.3,"totalTradedShares":862669,"totalTrades":6556,"weightedAverage":367.75},{"closePrice":950.0,"closingDate":"2026-09-24","closingPriceAverage":891.61,"securityId":2832,"securityName":"Infinity Laghubitta Bittiya Sanstha Limited","symbol":"ILBS","totalTradedAmount":188010902.5,"totalTradedShares":207420,"totalTrades":2812,"weightedAverage":906.43},{"closePrice":450.0,"closingDate":"2026-09-24","closingPriceAverage":465.17,"securityId":2833,"securityName":"Infinity Laghubitta Bittiya Sanstha Limited Promoter Share","symbol":"ILBSP","totalTradedAmount":25066040.0,"totalTradedShares":53637,"totalTrades":6,"weightedAverage":467.33},{"closePrice":428.0,"closingDate":"2026-09-24","closingPriceAverage":420.45,"securityId":9184,"securityName":"IME Life Insurance Company Limited","symbol":"ILI","totalTradedAmount":306426540.6,"totalTradedShares":724569,"totalTrades":16193,"weightedAverage":422.91},{"closePrice":1135.0,"closingDate":"2026-09-24","closingPriceAverage":1125.17,"securityId":8020,"securityName":"Jyoti Bikash Bank Bond 2087","symbol":"JBBD87","totalTradedAmount":168676574.1,"totalTradedShares":149174,"totalTrades":70,"weightedAverage":1130.74},{"closePrice":351.9,"closingDate":"2026-09-24","closingPriceAverage":343.49,"securityId":418,"securityName":"Jyoti Bikas Bank Limited","symbol":"JBBL","totalTradedAmount":962243985.9,"totalTradedShares":2784103,"totalTrades":9473,"weightedAverage":345.62},{"closePrice":179.0,"closingDate":"2026-09-24","closingPriceAverage":180.2,"securityId":579,"securityName":"Jyoti Bikash  Bank Ltd. Promoter Share","symbol":"JBBLPO","totalTradedAmount":2629476.4,"totalTradedShares":14522,"totalTrades":2,"weightedAverage":181.07},{"closePrice":1278.8,"closingDate":"2026-09-24","closingPriceAverage":1265.27,"securityId":4951,"securityName":"Jeevan Bikas Laghubitta  Bittya Sanstha Ltd","symbol":"JBLB","totalTradedAmount":372989828.9,"totalTradedShares":294418,"totalTrades":7524,"weightedAverage":1266.87},{"closePrice":285.0,"closingDate":"2026-09-24","closingPriceAverage":379.38,"securityId":250,"securityName":"Janaki Finance Company Limited","symbol":"JFL","totalTradedAmount":280891993.04,"totalTradedShares":833605,"totalTrades":6727,"weightedAverage":336.96},{"closePrice":1038.0,"closingDate":"2026-09-24","closingPriceAverage":1163.45,"securityId":9300,"securityName":"Jhapa Energy Limited","symbol":"JHAPA","totalTradedAmount":885487540.9,"totalTradedShares":725142,"totalTrades":11933,"weightedAverage":1221.12},{"closePrice":264.0,"closingDate":"2026-09-24","closingPriceAverage":269.84,"securityId":2789,"securityName":"Joshi Hydropower Development Company Ltd","symbol":"JOSHI","totalTradedAmount":495186387.6,"totalTradedShares":1784582,"totalTrades":9493,"weightedAverage":277.48},{"closePrice":969.0,"closingDate":"2026-09-24","closingPriceAverage":1006.7,"securityId":695,"securityName":"Janautthan Samudayic Laghubitta Bittya Sanstha Limited","symbol":"JSLBB","totalTradedAmount":39428519.9,"totalTradedShares":39341,"totalTrades":819,"weightedAverage":1002.22},{"closePrice":485.0,"closingDate":"2026-09-24","closingPriceAverage":510.04,"securityId":9346,"securityName":"Kalanga Hydro Limited","symbol":"KAHL","totalTradedAmount":1125089533.1,"totalTradedShares":2140808,"totalTrades":92854,"weightedAverage":525.54},{"closePrice":226.0,"closingDate":"2026-09-24","closingPriceAverage":215.5,"securityId":142,"securityName":"Kumari Bank Limited","symbol":"KBL","totalTradedAmount":4328709511.8,"totalTradedShares":19791785,"totalTrades":47179,"weightedAverage":218.71},{"closePrice":1175.0,"closingDate":"2026-09-24","closingPriceAverage":1197.48,"securityId":2885,"securityName":"10.25% KBL Debenture 2086","symbol":"KBLD86","totalTradedAmount":146499362.8,"totalTradedShares":123167,"totalTrades":253,"weightedAverage":1189.44},{"closePrice":1310.0,"closingDate":"2026-09-24","closingPriceAverage":1268.19,"securityId":8127,"securityName":"11% KBL Debenture 2089","symbol":"KBLD89","totalTradedAmount":1251132586.6,"totalTradedShares":997248,"totalTrades":1384,"weightedAverage":1254.59},{"closePrice":1301.6,"closingDate":"2026-09-24","closingPriceAverage":1261.81,"securityId":9220,"securityName":"10% KBL Debenture 2090","symbol":"KBLD90","totalTradedAmount":1072781443.9,"totalTradedShares":866906,"totalTrades":256,"weightedAverage":1237.48},{"closePrice":100.0,"closingDate":"2026-09-24","closingPriceAverage":100.0,"securityId":283,"securityName":"Kumari Bank Limited Promotor Share","symbol":"KBLPO","totalTradedAmount":65663800.0,"totalTradedShares":656638,"totalTrades":9,"weightedAverage":100.0},{"closePrice":807.0,"closingDate":"2026-09-24","closingPriceAverage":1144.35,"securityId":9196,"securityName":"Kutheli Bukhari Small Hydropower Limited","symbol":"KBSH","totalTradedAmount":627375282.1,"totalTradedShares":670249,"totalTrades":8186,"weightedAverage":936.03},{"closePrice":10.24,"closingDate":"2026-09-24","closingPriceAverage":10.78,"securityId":8074,"securityName":"Kumari Dhanabriddhi Yojana","symbol":"KDBY","totalTradedAmount":128968785.79,"totalTradedShares":11747495,"totalTrades":2587,"weightedAverage":10.98},{"closePrice":629.8,"closingDate":"2026-09-24","closingPriceAverage":763.15,"securityId":9151,"securityName":"Kalinchowk Darshan Limited","symbol":"KDL","totalTradedAmount":509045309.2,"totalTradedShares":788423,"totalTrades":7201,"weightedAverage":645.65},{"closePrice":9.33,"closingDate":"2026-09-24","closingPriceAverage":10.36,"securityId":2933,"securityName":"Kumari Equity Fund","symbol":"KEF","totalTradedAmount":74369585.6,"totalTradedShares":7011528,"totalTrades":1438,"weightedAverage":10.61},{"closePrice":716.7,"closingDate":"2026-09-24","closingPriceAverage":845.43,"securityId":9334,"securityName":"Kalinchock Hydropower Limited","symbol":"KHPL","totalTradedAmount":1064282855.5,"totalTradedShares":1130790,"totalTrades":44252,"weightedAverage":941.19},{"closePrice":275.1,"closingDate":"2026-09-24","closingPriceAverage":273.47,"securityId":2751,"securityName":"Khanikhola Hydropower Co. Ltd.","symbol":"KKHC","totalTradedAmount":4214940849.9,"totalTradedShares":14317162,"totalTrades":36484,"weightedAverage":294.4},{"closePrice":828.0,"closingDate":"2026-09-24","closingPriceAverage":809.96,"securityId":593,"securityName":"Kalika Laghubitta Bittiya Sanstha Ltd","symbol":"KMCDB","totalTradedAmount":206646572.0,"totalTradedShares":256182,"totalTrades":3534,"weightedAverage":806.64},{"closePrice":587.0,"closingDate":"2026-09-24","closingPriceAverage":587.0,"securityId":678,"securityName":"Kalika Laghubitta Bittiya Sanstha Ltd Promoter Share","symbol":"KMCDBP","totalTradedAmount":6164087.0,"totalTradedShares":10501,"totalTrades":1,"weightedAverage":587.0},{"closePrice":467.0,"closingDate":"2026-09-24","closingPriceAverage":471.01,"securityId":2787,"securityName":"Kalika power Company Ltd","symbol":"KPCL","totalTradedAmount":242339508.9,"totalTradedShares":514295,"totalTrades":4112,"weightedAverage":471.21},{"closePrice":448.0,"closingDate":"2026-09-24","closingPriceAverage":474.8,"securityId":459,"securityName":"Kamana Sewa Bikas Bank Limited","symbol":"KSBBL","totalTradedAmount":994825038.6,"totalTradedShares":2093520,"totalTrades":8015,"weightedAverage":475.19},{"closePrice":1112.2,"closingDate":"2026-09-24","closingPriceAverage":1129.12,"securityId":4948,"securityName":"9% Kamana Sewa Bikas Bank Limited Debenture 2087","symbol":"KSBBLD87","totalTradedAmount":13893796.4,"totalTradedShares":11582,"totalTrades":38,"weightedAverage":1199.6},{"closePrice":9.53,"closingDate":"2026-09-24","closingPriceAverage":9.53,"securityId":9241,"securityName":"Kumari Sabal Yojana","symbol":"KSY","totalTradedAmount":9973811.07,"totalTradedShares":1004066,"totalTrades":546,"weightedAverage":9.93},{"closePrice":484.4,"closingDate":"2026-09-24","closingPriceAverage":486.59,"securityId":358,"securityName":"Lumbini Bikas Bank Ltd.","symbol":"LBBL","totalTradedAmount":1567924923.9,"totalTradedShares":3210655,"totalTrades":9916,"weightedAverage":488.35},{"closePrice":1320.0,"closingDate":"2026-09-24","closingPriceAverage":1278.3,"securityId":9197,"securityName":"11% L.B.B.L. Debenture 2089","symbol":"LBBLD89","totalTradedAmount":84057700.3,"totalTradedShares":63966,"totalTrades":52,"weightedAverage":1314.1},{"closePrice":1117.5,"closingDate":"2026-09-24","closingPriceAverage":1179.71,"securityId":2879,"securityName":"10% Laxmi Bank Debenture 2086","symbol":"LBLD86","totalTradedAmount":346212130.4,"totalTradedShares":293589,"totalTrades":224,"weightedAverage":1179.24},{"closePrice":1110.0,"closingDate":"2026-09-24","closingPriceAverage":1111.38,"securityId":5984,"securityName":"8.5% Laxmi Bank Debenture 2088","symbol":"LBLD88","totalTradedAmount":295860339.1,"totalTradedShares":258320,"totalTrades":46,"weightedAverage":1145.32},{"closePrice":254.8,"closingDate":"2026-09-24","closingPriceAverage":222.53,"securityId":2903,"securityName":"Liberty Energy Company Limited","symbol":"LEC","totalTradedAmount":3886808441.5,"totalTradedShares":16302815,"totalTrades":34719,"weightedAverage":238.41},{"closePrice":800.9,"closingDate":"2026-09-24","closingPriceAverage":788.28,"securityId":188,"securityName":"Life Insurance Corporation (Nepal) Limited","symbol":"LICN","totalTradedAmount":776908608.2,"totalTradedShares":980650,"totalTrades":5670,"weightedAverage":792.24},{"closePrice":860.0,"closingDate":"2026-09-24","closingPriceAverage":906.16,"securityId":618,"securityName":"Laxmi Laghubitta Bittiya Sanstha Ltd.","symbol":"LLBS","totalTradedAmount":56491069.7,"totalTradedShares":64663,"totalTrades":1092,"weightedAverage":873.62},{"closePrice":9.02,"closingDate":"2026-09-24","closingPriceAverage":9.05,"securityId":9350,"securityName":"LS Horizon 12","symbol":"LSH12","totalTradedAmount":1482303.0,"totalTradedShares":163970,"totalTrades":729,"weightedAverage":9.04},{"closePrice":250.0,"closingDate":"2026-09-24","closingPriceAverage":222.85,"securityId":141,"securityName":"Laxmi Sunrise Bank Limited","symbol":"LSL","totalTradedAmount":3790946179.0,"totalTradedShares":16747291,"totalTrades":18580,"weightedAverage":226.36},{"closePrice":123.0,"closingDate":"2026-09-24","closingPriceAverage":123.0,"securityId":286,"securityName":"Laxmi Sunrise Bank Limited Promoter Share","symbol":"LSLPO","totalTradedAmount":1008723.0,"totalTradedShares":8201,"totalTrades":1,"weightedAverage":123.0},{"closePrice":9.48,"closingDate":"2026-09-24","closingPriceAverage":10.02,"securityId":2902,"securityName":"Laxmi Unnati Kosh","symbol":"LUK","totalTradedAmount":6942478.11,"totalTradedShares":680323,"totalTrades":491,"weightedAverage":10.2},{"closePrice":9.1,"closingDate":"2026-09-24","closingPriceAverage":9.62,"securityId":9198,"securityName":"Laxmi Value Fund 2","symbol":"LVF2","totalTradedAmount":3060674.5,"totalTradedShares":312850,"totalTrades":576,"weightedAverage":9.78},{"closePrice":579.0,"closingDate":"2026-09-24","closingPriceAverage":625.41,"securityId":9287,"securityName":"Mabilung Energy Limited","symbol":"MABEL","totalTradedAmount":539014466.7,"totalTradedShares":826108,"totalTrades":11931,"weightedAverage":652.47},{"closePrice":410.9,"closingDate":"2026-09-24","closingPriceAverage":449.16,"securityId":9166,"securityName":"Makar Jitumaya Suri Hydropower Limited","symbol":"MAKAR","totalTradedAmount":2033467758.9,"totalTradedShares":4894432,"totalTrades":11862,"weightedAverage":415.47},{"closePrice":740.2,"closingDate":"2026-09-24","closingPriceAverage":786.81,"securityId":9212,"securityName":"Mandu Hydropower Limited","symbol":"MANDU","totalTradedAmount":276694957.8,"totalTradedShares":368508,"totalTrades":4569,"weightedAverage":750.85},{"closePrice":727.1,"closingDate":"2026-09-24","closingPriceAverage":822.57,"securityId":694,"securityName":"Matribhumi Lagubitta Bittiya Sanstha Limited","symbol":"MATRI","totalTradedAmount":44013996.6,"totalTradedShares":53811,"totalTrades":1611,"weightedAverage":817.94},{"closePrice":523.5,"closingDate":"2026-09-24","closingPriceAverage":523.5,"securityId":733,"securityName":"Matribhumi Lagubitta Bittiya Sanstha Limited Promoter","symbol":"MATRIP","totalTradedAmount":3559800.0,"totalTradedShares":6800,"totalTrades":6,"weightedAverage":523.5},{"closePrice":295.9,"closingDate":"2026-09-24","closingPriceAverage":275.86,"securityId":8031,"securityName":"Madhya Bhotekoshi Jalavidyut Company Limited","symbol":"MBJC","totalTradedAmount":549605653.1,"totalTradedShares":1983397,"totalTrades":17720,"weightedAverage":277.1},{"closePrice":258.5,"closingDate":"2026-09-24","closingPriceAverage":250.81,"securityId":140,"securityName":"Machhapuchhre Bank Limited","symbol":"MBL","totalTradedAmount":1617666218.0,"totalTradedShares":6413118,"totalTrades":13573,"weightedAverage":252.24},{"closePrice":1188.3,"closingDate":"2026-09-24","closingPriceAverage":1174.51,"securityId":2866,"securityName":"10.25% Machhapuchhre Bank Debenture 2085","symbol":"MBLD2085","totalTradedAmount":152046594.0,"totalTradedShares":130388,"totalTrades":223,"weightedAverage":1166.11},{"closePrice":1127.0,"closingDate":"2026-09-24","closingPriceAverage":1136.14,"securityId":7985,"securityName":"8.5% Machhapuchchhre Debenture 2087","symbol":"MBLD87","totalTradedAmount":169290210.1,"totalTradedShares":148177,"totalTrades":25,"weightedAverage":1142.49},{"closePrice":9.29,"closingDate":"2026-09-24","closingPriceAverage":9.88,"securityId":9257,"securityName":"MBL Equity Fund","symbol":"MBLEF","totalTradedAmount":37069195.79,"totalTradedShares":3654089,"totalTrades":1206,"weightedAverage":10.14},{"closePrice":132.0,"closingDate":"2026-09-24","closingPriceAverage":132.0,"securityId":281,"securityName":"MachhaPuchhre  Bank Limited Promotor Share","symbol":"MBLPO","totalTradedAmount":354552.0,"totalTradedShares":2686,"totalTrades":1,"weightedAverage":132.0},{"closePrice":269.8,"closingDate":"2026-09-24","closingPriceAverage":286.68,"securityId":9175,"securityName":"Menchhiyam Hydropower Limited","symbol":"MCHL","totalTradedAmount":195672243.3,"totalTradedShares":654892,"totalTrades":5723,"weightedAverage":298.79},{"closePrice":560.0,"closingDate":"2026-09-24","closingPriceAverage":582.5,"securityId":371,"securityName":"Miteri Development Bank Limited","symbol":"MDB","totalTradedAmount":320391745.7,"totalTradedShares":549800,"totalTrades":3422,"weightedAverage":582.74},{"closePrice":318.0,"closingDate":"2026-09-24","closingPriceAverage":318.0,"securityId":609,"securityName":"Miteri Development Bank Ltd. Promoter Share","symbol":"MDBPO","totalTradedAmount":8319834.0,"totalTradedShares":26163,"totalTrades":1,"weightedAverage":318.0},{"closePrice":255.9,"closingDate":"2026-09-24","closingPriceAverage":303.83,"securityId":9203,"securityName":"Manakamana Engineering Hydropower Limited","symbol":"MEHL","totalTradedAmount":690241848.2,"totalTradedShares":2734321,"totalTrades":12636,"weightedAverage":252.44},{"closePrice":214.0,"closingDate":"2026-09-24","closingPriceAverage":218.99,"securityId":9179,"securityName":"Modi Energy Limited","symbol":"MEL","totalTradedAmount":281654134.1,"totalTradedShares":1300751,"totalTrades":11458,"weightedAverage":216.53},{"closePrice":653.0,"closingDate":"2026-09-24","closingPriceAverage":604.6,"securityId":2913,"securityName":"Mountain Energy Nepal Limited","symbol":"MEN","totalTradedAmount":3442970681.5,"totalTradedShares":5630315,"totalTrades":23820,"weightedAverage":611.51},{"closePrice":654.0,"closingDate":"2026-09-24","closingPriceAverage":635.18,"securityId":9352,"securityName":"Mount Everest Power Development Limited","symbol":"MEPDL","totalTradedAmount":565406213.4,"totalTradedShares":815766,"totalTrades":45785,"weightedAverage":693.1},{"closePrice":607.0,"closingDate":"2026-09-24","closingPriceAverage":672.93,"securityId":1741,"securityName":"Mero Microfinance Bittiya Sanstha Ltd.","symbol":"MERO","totalTradedAmount":261730790.0,"totalTradedShares":390650,"totalTrades":3560,"weightedAverage":669.99},{"closePrice":764.8,"closingDate":"2026-09-24","closingPriceAverage":769.58,"securityId":516,"securityName":"Manjushree Finance Ltd.","symbol":"MFIL","totalTradedAmount":2355996673.8,"totalTradedShares":3042609,"totalTrades":11137,"weightedAverage":774.33},{"closePrice":1105.0,"closingDate":"2026-09-24","closingPriceAverage":1105.04,"securityId":2932,"securityName":"9.5% Manjushree Finance Limited Debenture 2085","symbol":"MFLD85","totalTradedAmount":14853610.6,"totalTradedShares":13825,"totalTrades":86,"weightedAverage":1074.4},{"closePrice":296.0,"closingDate":"2026-09-24","closingPriceAverage":317.35,"securityId":9158,"securityName":"Molung Hydropower Company Limited","symbol":"MHCL","totalTradedAmount":112833725.0,"totalTradedShares":355994,"totalTrades":4599,"weightedAverage":316.95},{"closePrice":457.0,"closingDate":"2026-09-24","closingPriceAverage":474.61,"securityId":8102,"securityName":"Mandakini Hydropower Limited","symbol":"MHL","totalTradedAmount":196700504.4,"totalTradedShares":413930,"totalTrades":3824,"weightedAverage":475.2},{"closePrice":252.0,"closingDate":"2026-09-24","closingPriceAverage":247.1,"securityId":2811,"securityName":"Mountain Hydro Nepal Limited","symbol":"MHNL","totalTradedAmount":307993250.4,"totalTradedShares":1249787,"totalTrades":5999,"weightedAverage":246.44},{"closePrice":867.0,"closingDate":"2026-09-24","closingPriceAverage":1066.28,"securityId":9230,"securityName":"Muktinath Krishi Company Limited","symbol":"MKCL","totalTradedAmount":179488616.8,"totalTradedShares":171092,"totalTrades":3795,"weightedAverage":1049.08},{"closePrice":263.8,"closingDate":"2026-09-24","closingPriceAverage":286.81,"securityId":9149,"securityName":"Maya Khola Hydropower Company Limited","symbol":"MKHC","totalTradedAmount":442359194.98,"totalTradedShares":1573378,"totalTrades":9237,"weightedAverage":281.15},{"closePrice":505.0,"closingDate":"2026-09-24","closingPriceAverage":500.2,"securityId":9167,"securityName":"Mai Khola Hydropower Limited","symbol":"MKHL","totalTradedAmount":245832162.2,"totalTradedShares":489576,"totalTrades":4854,"weightedAverage":502.13},{"closePrice":329.3,"closingDate":"2026-09-24","closingPriceAverage":429.42,"securityId":8005,"securityName":"Mailung Khola Jal Vidhyut Company Limited","symbol":"MKJC","totalTradedAmount":448271513.3,"totalTradedShares":1280412,"totalTrades":7223,"weightedAverage":350.1},{"closePrice":978.9,"closingDate":"2026-09-24","closingPriceAverage":1094.68,"securityId":601,"securityName":"Mithila LaghuBitta Bittiya Sanstha Limited","symbol":"MLBBL","totalTradedAmount":124025270.2,"totalTradedShares":117550,"totalTrades":2135,"weightedAverage":1055.09},{"closePrice":356.2,"closingDate":"2026-09-24","closingPriceAverage":355.34,"securityId":401,"securityName":"Mahalaxmi Bikas Bank Ltd.","symbol":"MLBL","totalTradedAmount":540412141.7,"totalTradedShares":1512832,"totalTrades":6764,"weightedAverage":357.22},{"closePrice":1341.0,"closingDate":"2026-09-24","closingPriceAverage":1282.33,"securityId":9195,"securityName":"11% Mahalaxmi Debenture 2089","symbol":"MLBLD89","totalTradedAmount":47282039.6,"totalTradedShares":36146,"totalTrades":58,"weightedAverage":1308.08},{"closePrice":201.0,"closingDate":"2026-09-24","closingPriceAverage":201.0,"securityId":620,"securityName":"Mahalxmi Bikas Bank Ltd. Promotor Share","symbol":"MLBLPO","totalTradedAmount":8761992.0,"totalTradedShares":43592,"totalTrades":2,"weightedAverage":201.0},{"closePrice":1019.0,"closingDate":"2026-09-24","closingPriceAverage":1140.88,"securityId":8018,"securityName":"Manushi Laghubitta Bittiya Sanstha Limited","symbol":"MLBS","totalTradedAmount":33432932.2,"totalTradedShares":29372,"totalTrades":944,"weightedAverage":1138.26},{"closePrice":1126.4,"closingDate":"2026-09-24","closingPriceAverage":1524.55,"securityId":2925,"securityName":"Mahila Lagubitta Bittiya Sanstha Limited ","symbol":"MLBSL","totalTradedAmount":152541483.8,"totalTradedShares":111813,"totalTrades":3406,"weightedAverage":1364.26},{"closePrice":8.93,"closingDate":"2026-09-24","closingPriceAverage":9.28,"securityId":8023,"securityName":"Mega Mutual Fund -1","symbol":"MMF1","totalTradedAmount":25862191.21,"totalTradedShares":2761339,"totalTrades":2201,"weightedAverage":9.37},{"closePrice":361.0,"closingDate":"2026-09-24","closingPriceAverage":448.79,"securityId":9217,"securityName":"Mathillo Mailun Khola Jalvidhyut Limited","symbol":"MMKJL","totalTradedAmount":176767239.81,"totalTradedShares":414007,"totalTrades":4888,"weightedAverage":426.97},{"closePrice":337.0,"closingDate":"2026-09-24","closingPriceAverage":362.6,"securityId":474,"securityName":"Muktinath Bikas Bank Ltd.","symbol":"MNBBL","totalTradedAmount":907609624.4,"totalTradedShares":2540462,"totalTrades":14835,"weightedAverage":357.26},{"closePrice":236.2,"closingDate":"2026-09-24","closingPriceAverage":236.2,"securityId":640,"securityName":"Muktinath Bikas Bank Ltd. Promoter Share","symbol":"MNBBLP","totalTradedAmount":57553401.5,"totalTradedShares":303279,"totalTrades":8,"weightedAverage":189.77},{"closePrice":1100.0,"closingDate":"2026-09-24","closingPriceAverage":1068.84,"securityId":4969,"securityName":"Muktinath Debenture 2084/85","symbol":"MND84/85","totalTradedAmount":100491130.7,"totalTradedShares":92223,"totalTrades":33,"weightedAverage":1089.65},{"closePrice":9.25,"closingDate":"2026-09-24","closingPriceAverage":9.63,"securityId":9245,"securityName":"Muktinath Mutual Fund 1","symbol":"MNMF1","totalTradedAmount":20664504.0,"totalTradedShares":2141134,"totalTrades":1225,"weightedAverage":9.65},{"closePrice":588.0,"closingDate":"2026-09-24","closingPriceAverage":612.84,"securityId":471,"securityName":"Multipurpose Finance Company  Limited","symbol":"MPFL","totalTradedAmount":816868531.7,"totalTradedShares":1319915,"totalTrades":7423,"weightedAverage":618.88},{"closePrice":550.0,"closingDate":"2026-09-24","closingPriceAverage":610.37,"securityId":9215,"securityName":"Mid Solu Hydropower Limited","symbol":"MSHL","totalTradedAmount":62572401.33,"totalTradedShares":103721,"totalTrades":2285,"weightedAverage":603.28},{"closePrice":1210.0,"closingDate":"2026-09-24","closingPriceAverage":1231.81,"securityId":2768,"securityName":"Mahuli Laghubitta Bittiya Sanstha Limited","symbol":"MSLB","totalTradedAmount":122872198.1,"totalTradedShares":99155,"totalTrades":2459,"weightedAverage":1239.19},{"closePrice":735.0,"closingDate":"2026-09-24","closingPriceAverage":735.0,"securityId":2928,"securityName":"Mahuli Laghubitta Bittiya Sanstha Limited Promoter","symbol":"MSLBP","totalTradedAmount":19908945.0,"totalTradedShares":27087,"totalTrades":3,"weightedAverage":735.0},{"closePrice":751.8,"closingDate":"2026-09-24","closingPriceAverage":794.27,"securityId":172,"securityName":"Narayani Development Bank Limited","symbol":"NABBC","totalTradedAmount":988882030.9,"totalTradedShares":1270672,"totalTrades":7976,"weightedAverage":778.24},{"closePrice":569.0,"closingDate":"2026-09-24","closingPriceAverage":542.66,"securityId":131,"securityName":"Nabil Bank Limited","symbol":"NABIL","totalTradedAmount":2430572178.8,"totalTradedShares":4468514,"totalTrades":36150,"weightedAverage":543.93},{"closePrice":1076.18,"closingDate":"2026-09-24","closingPriceAverage":1092.44,"securityId":9299,"securityName":"7% Nabil Debenture 2089","symbol":"NABILD2089","totalTradedAmount":205414291.9,"totalTradedShares":191901,"totalTrades":300,"weightedAverage":1070.42},{"closePrice":1134.0,"closingDate":"2026-09-24","closingPriceAverage":1127.89,"securityId":9238,"securityName":"9% Nabil Debenture 2087","symbol":"NABILD87","totalTradedAmount":320487452.5,"totalTradedShares":282840,"totalTrades":66,"weightedAverage":1133.11},{"closePrice":310.0,"closingDate":"2026-09-24","closingPriceAverage":310.0,"securityId":282,"securityName":"NABIL Bank Limited Promotor Share","symbol":"NABILP","totalTradedAmount":156372680.0,"totalTradedShares":504428,"totalTrades":30,"weightedAverage":310.0},{"closePrice":695.0,"closingDate":"2026-09-24","closingPriceAverage":725.28,"securityId":2784,"securityName":"Nadep Laghubittiya bittya Sanstha Ltd.","symbol":"NADEP","totalTradedAmount":65205489.2,"totalTradedShares":90673,"totalTrades":1659,"weightedAverage":719.13},{"closePrice":1160.0,"closingDate":"2026-09-24","closingPriceAverage":1140.01,"securityId":2854,"securityName":"10.25% NBBL Debenture 2085","symbol":"NBBD2085","totalTradedAmount":1249866026.3,"totalTradedShares":1104450,"totalTrades":252,"weightedAverage":1131.66},{"closePrice":9.21,"closingDate":"2026-09-24","closingPriceAverage":9.93,"securityId":2835,"securityName":"NABIL BALANCED FUND-2","symbol":"NBF2","totalTradedAmount":5150367.55,"totalTradedShares":520784,"totalTrades":398,"weightedAverage":9.89},{"closePrice":9.0,"closingDate":"2026-09-24","closingPriceAverage":9.79,"securityId":8024,"securityName":"Nabil Balanced Fund-3","symbol":"NBF3","totalTradedAmount":21252204.45,"totalTradedShares":2157681,"totalTrades":1710,"weightedAverage":9.85},{"closePrice":292.0,"closingDate":"2026-09-24","closingPriceAverage":271.2,"securityId":517,"securityName":"Nepal Bank Limited","symbol":"NBL","totalTradedAmount":1958294365.5,"totalTradedShares":7072465,"totalTrades":18216,"weightedAverage":276.89},{"closePrice":1054.6,"closingDate":"2026-09-24","closingPriceAverage":1059.11,"securityId":2892,"securityName":"10% Nabil Debenture 2082","symbol":"NBLD82","totalTradedAmount":131264563.7,"totalTradedShares":122016,"totalTrades":122,"weightedAverage":1075.8},{"closePrice":1071.0,"closingDate":"2026-09-24","closingPriceAverage":1064.1,"securityId":8027,"securityName":"Nabil Debenture 2085","symbol":"NBLD85","totalTradedAmount":620485073.1,"totalTradedShares":574893,"totalTrades":98,"weightedAverage":1079.31},{"closePrice":1091.8,"closingDate":"2026-09-24","closingPriceAverage":1097.84,"securityId":4959,"securityName":"8.5% Nepal Bank Debenture 2087","symbol":"NBLD87","totalTradedAmount":1550933953.2,"totalTradedShares":1351851,"totalTrades":131,"weightedAverage":1147.27},{"closePrice":1135.0,"closingDate":"2026-09-24","closingPriceAverage":1161.9,"securityId":2936,"securityName":"9.5% NCC Debenture 2086","symbol":"NCCD86","totalTradedAmount":679134603.6,"totalTradedShares":580317,"totalTrades":102,"weightedAverage":1170.28},{"closePrice":1357.9,"closingDate":"2026-09-24","closingPriceAverage":1466.77,"securityId":8041,"securityName":"NESDO Sambridha Laghubitta Bittiya Sanstha Limited","symbol":"NESDO","totalTradedAmount":97561638.7,"totalTradedShares":65835,"totalTrades":1769,"weightedAverage":1481.91},{"closePrice":495.0,"closingDate":"2026-09-24","closingPriceAverage":566.33,"securityId":194,"securityName":"Nepal Finance Ltd.","symbol":"NFS","totalTradedAmount":632454771.4,"totalTradedShares":1082935,"totalTrades":8708,"weightedAverage":584.02},{"closePrice":403.0,"closingDate":"2026-09-24","closingPriceAverage":413.49,"securityId":2743,"securityName":"Ngadi Group Power Ltd.","symbol":"NGPL","totalTradedAmount":4386687814.7,"totalTradedShares":10553574,"totalTrades":28074,"weightedAverage":415.66},{"closePrice":633.2,"closingDate":"2026-09-24","closingPriceAverage":635.78,"securityId":2769,"securityName":"Nepal Hydro Developers Ltd.","symbol":"NHDL","totalTradedAmount":214041432.8,"totalTradedShares":337583,"totalTrades":2066,"weightedAverage":634.04},{"closePrice":265.5,"closingDate":"2026-09-24","closingPriceAverage":269.17,"securityId":152,"securityName":"National Hydro Power Company Limited","symbol":"NHPC","totalTradedAmount":5512220701.9,"totalTradedShares":20077701,"totalTrades":51144,"weightedAverage":274.54},{"closePrice":1064.9,"closingDate":"2026-09-24","closingPriceAverage":1052.38,"securityId":2931,"securityName":"8.5% Nepal Investment Bank Debenture 2084","symbol":"NIBD84","totalTradedAmount":831643714.3,"totalTradedShares":756094,"totalTrades":280,"weightedAverage":1099.92},{"closePrice":8.69,"closingDate":"2026-09-24","closingPriceAverage":9.13,"securityId":9138,"securityName":"NIBL Growth Fund","symbol":"NIBLGF","totalTradedAmount":20480587.57,"totalTradedShares":2362295,"totalTrades":610,"weightedAverage":8.67},{"closePrice":8.45,"closingDate":"2026-09-24","closingPriceAverage":8.79,"securityId":9244,"securityName":"NIBL Stable Fund","symbol":"NIBLSTF","totalTradedAmount":16488301.79,"totalTradedShares":1933712,"totalTrades":1097,"weightedAverage":8.53},{"closePrice":8.74,"closingDate":"2026-09-24","closingPriceAverage":8.87,"securityId":4949,"securityName":"NIBL Samriddhi Fund -2","symbol":"NIBSF2","totalTradedAmount":42188540.19,"totalTradedShares":4841027,"totalTrades":885,"weightedAverage":8.71},{"closePrice":316.3,"closingDate":"2026-09-24","closingPriceAverage":329.0,"securityId":139,"securityName":"NIC Asia Bank Ltd.","symbol":"NICA","totalTradedAmount":1362730477.8,"totalTradedShares":4132630,"totalTrades":17821,"weightedAverage":329.75},{"closePrice":1070.0,"closingDate":"2026-09-24","closingPriceAverage":1061.55,"securityId":9266,"securityName":"7% NIC ASIA Debenture 2091","symbol":"NICAD2091","totalTradedAmount":320812421.5,"totalTradedShares":300586,"totalTrades":114,"weightedAverage":1067.29},{"closePrice":1120.0,"closingDate":"2026-09-24","closingPriceAverage":1154.08,"securityId":2825,"securityName":"10% NIC Asia Debenture 2085/86","symbol":"NICAD85/86","totalTradedAmount":1096124281.5,"totalTradedShares":964569,"totalTrades":162,"weightedAverage":1136.39},{"closePrice":179.0,"closingDate":"2026-09-24","closingPriceAverage":179.0,"securityId":309,"securityName":"NIC Asia Bank Limted Promoter Share","symbol":"NICAP","totalTradedAmount":9417190.0,"totalTradedShares":52610,"totalTrades":3,"weightedAverage":179.0},{"closePrice":8.8,"closingDate":"2026-09-24","closingPriceAverage":9.18,"securityId":2863,"securityName":"NIC Asia Balanced Fund","symbol":"NICBF","totalTradedAmount":1562693.21,"totalTradedShares":171541,"totalTrades":150,"weightedAverage":9.11},{"closePrice":1085.0,"closingDate":"2026-09-24","closingPriceAverage":1096.9,"securityId":7986,"securityName":"NIC ASIA Rinpatra 2088","symbol":"NICD88","totalTradedAmount":195548723.6,"totalTradedShares":177052,"totalTrades":67,"weightedAverage":1104.47},{"closePrice":8.87,"closingDate":"2026-09-24","closingPriceAverage":9.17,"securityId":8073,"securityName":"NIC Asia Flexi CAP Fund","symbol":"NICFC","totalTradedAmount":4113935.41,"totalTradedShares":443249,"totalTrades":1038,"weightedAverage":9.28},{"closePrice":8.9,"closingDate":"2026-09-24","closingPriceAverage":9.15,"securityId":9236,"securityName":"NIC ASIA Growth Fund-2","symbol":"NICGF2","totalTradedAmount":4086115.43,"totalTradedShares":444848,"totalTrades":762,"weightedAverage":9.19},{"closePrice":456.0,"closingDate":"2026-09-24","closingPriceAverage":501.1,"securityId":176,"securityName":"Nepal Insurance Co. Ltd.","symbol":"NICL","totalTradedAmount":995764210.9,"totalTradedShares":1916463,"totalTrades":8910,"weightedAverage":519.58},{"closePrice":516.9,"closingDate":"2026-09-24","closingPriceAverage":549.52,"securityId":2887,"securityName":"NIC ASIA Laghubitta Bittiya Sanstha Limited","symbol":"NICLBSL","totalTradedAmount":225770468.7,"totalTradedShares":413566,"totalTrades":6477,"weightedAverage":545.91},{"closePrice":8.6,"closingDate":"2026-09-24","closingPriceAverage":8.96,"securityId":4967,"securityName":"NIC Asia Select Fund 30","symbol":"NICSF","totalTradedAmount":41293383.04,"totalTradedShares":4447325,"totalTrades":908,"weightedAverage":9.28},{"closePrice":253.0,"closingDate":"2026-09-24","closingPriceAverage":250.58,"securityId":2919,"securityName":"Nepal Infrastructure Bank Limited","symbol":"NIFRA","totalTradedAmount":1193577344.32,"totalTradedShares":4747334,"totalTrades":31085,"weightedAverage":251.42},{"closePrice":1100.0,"closingDate":"2026-09-24","closingPriceAverage":1037.27,"securityId":9261,"securityName":"Nifra Green Energy Debenture 6% - 2088/89","symbol":"NIFRAGED","totalTradedAmount":9161199.1,"totalTradedShares":8582,"totalTrades":114,"weightedAverage":1067.49},{"closePrice":1050.0,"closingDate":"2026-09-24","closingPriceAverage":1050.07,"securityId":9141,"securityName":"NIFRA Uraj Rinpatra7%-2085/86","symbol":"NIFRAUR85/86","totalTradedAmount":982162.5,"totalTradedShares":934,"totalTrades":33,"weightedAverage":1051.57},{"closePrice":529.8,"closingDate":"2026-09-24","closingPriceAverage":603.34,"securityId":183,"securityName":"Neco Insurance Limited","symbol":"NIL","totalTradedAmount":386402212.4,"totalTradedShares":644299,"totalTrades":5344,"weightedAverage":599.72},{"closePrice":194.6,"closingDate":"2026-09-24","closingPriceAverage":193.1,"securityId":132,"securityName":"Nepal Investment Mega Bank Limited","symbol":"NIMB","totalTradedAmount":1745955207.9,"totalTradedShares":8988638,"totalTrades":29048,"weightedAverage":194.24},{"closePrice":1176.5,"closingDate":"2026-09-24","closingPriceAverage":1235.7,"securityId":9243,"securityName":"10% NIMB Debenture 2090","symbol":"NIMBD90","totalTradedAmount":816419687.2,"totalTradedShares":651073,"totalTrades":88,"weightedAverage":1253.96},{"closePrice":146.3,"closingDate":"2026-09-24","closingPriceAverage":143.94,"securityId":469,"securityName":"Nepal Investment Mega Bank Ltd. Promoter Share","symbol":"NIMBPO","totalTradedAmount":91526043.3,"totalTradedShares":633102,"totalTrades":906,"weightedAverage":144.57},{"closePrice":512.0,"closingDate":"2026-09-24","closingPriceAverage":574.87,"securityId":559,"securityName":"NLG Insurance Company Ltd.","symbol":"NLG","totalTradedAmount":629396833.5,"totalTradedShares":1075451,"totalTrades":6529,"weightedAverage":585.24},{"closePrice":745.0,"closingDate":"2026-09-24","closingPriceAverage":741.14,"securityId":187,"securityName":"Nepal Life Insurance Co. Ltd.","symbol":"NLIC","totalTradedAmount":1265730547.1,"totalTradedShares":1707425,"totalTrades":15638,"weightedAverage":741.31},{"closePrice":581.4,"closingDate":"2026-09-24","closingPriceAverage":574.2,"securityId":178,"securityName":"National Life Insurance Co. Ltd.","symbol":"NLICL","totalTradedAmount":754247236.77,"totalTradedShares":1299128,"totalTrades":4483,"weightedAverage":580.58},{"closePrice":271.3,"closingDate":"2026-09-24","closingPriceAverage":274.35,"securityId":198,"securityName":"Nepal Lube Oil Limited","symbol":"NLO","totalTradedAmount":30081.7,"totalTradedShares":111,"totalTrades":6,"weightedAverage":271.01},{"closePrice":257.1,"closingDate":"2026-09-24","closingPriceAverage":242.97,"securityId":238,"securityName":"NMB Bank Limited","symbol":"NMB","totalTradedAmount":875367862.3,"totalTradedShares":3572921,"totalTrades":12818,"weightedAverage":245.0},{"closePrice":1102.1,"closingDate":"2026-09-24","closingPriceAverage":1156.1,"securityId":2850,"securityName":"10 % NMB DEBENTURE 2085","symbol":"NMBD2085","totalTradedAmount":176775976.0,"totalTradedShares":154922,"totalTrades":289,"weightedAverage":1141.06},{"closePrice":1085.0,"closingDate":"2026-09-24","closingPriceAverage":1123.75,"securityId":4963,"securityName":"NMB Debenture 8.50% - 2087/88","symbol":"NMBD87/88","totalTradedAmount":815222780.3,"totalTradedShares":715983,"totalTrades":79,"weightedAverage":1138.61},{"closePrice":1225.0,"closingDate":"2026-09-24","closingPriceAverage":1310.62,"securityId":9180,"securityName":"NMB Debenture 10.75%-2089/90","symbol":"NMBD89/90","totalTradedAmount":703670036.1,"totalTradedShares":540045,"totalTrades":70,"weightedAverage":1302.98},{"closePrice":8.96,"closingDate":"2026-09-24","closingPriceAverage":9.51,"securityId":9254,"securityName":"NMB Hybrid Fund L- II","symbol":"NMBHF2","totalTradedAmount":124753996.65,"totalTradedShares":13022122,"totalTrades":1252,"weightedAverage":9.58},{"closePrice":612.8,"closingDate":"2026-09-24","closingPriceAverage":615.33,"securityId":704,"securityName":"NMB  Microfinance Bittiya Sanstha Ltd.","symbol":"NMBMF","totalTradedAmount":68701202.1,"totalTradedShares":112245,"totalTrades":1282,"weightedAverage":612.06},{"closePrice":133.3,"closingDate":"2026-09-24","closingPriceAverage":133.3,"securityId":391,"securityName":"NMB Bank Limited Promoter Share","symbol":"NMBPO","totalTradedAmount":1347929.6,"totalTradedShares":10112,"totalTrades":1,"weightedAverage":133.3},{"closePrice":920.0,"closingDate":"2026-09-24","closingPriceAverage":943.95,"securityId":8105,"securityName":"NMB Energy Bond 4% - 2093/94 ","symbol":"NMBUR93/94","totalTradedAmount":2195538.9,"totalTradedShares":2270,"totalTrades":63,"weightedAverage":967.2},{"closePrice":1200.0,"closingDate":"2026-09-24","closingPriceAverage":1125.47,"securityId":2746,"securityName":"National Laghubitta Bittiya Sanstha Limited","symbol":"NMFBS","totalTradedAmount":375000623.68,"totalTradedShares":330546,"totalTrades":3470,"weightedAverage":1134.49},{"closePrice":635.4,"closingDate":"2026-09-24","closingPriceAverage":622.63,"securityId":2747,"securityName":"National Laghubitta Bittiya Sanstha Limited Promoter","symbol":"NMFBSP","totalTradedAmount":53968324.4,"totalTradedShares":86610,"totalTrades":8,"weightedAverage":623.12},{"closePrice":821.8,"closingDate":"2026-09-24","closingPriceAverage":928.38,"securityId":9250,"securityName":"Nepal Micro Insurance Company Limited","symbol":"NMIC","totalTradedAmount":263304355.7,"totalTradedShares":279719,"totalTrades":8315,"weightedAverage":941.32},{"closePrice":509.0,"closingDate":"2026-09-24","closingPriceAverage":534.12,"securityId":396,"securityName":"Nerude Mirmire Laghubitta Bittiya Sanstha Limited","symbol":"NMLBBL","totalTradedAmount":253059689.9,"totalTradedShares":478074,"totalTrades":4458,"weightedAverage":529.33},{"closePrice":817.0,"closingDate":"2026-09-24","closingPriceAverage":932.49,"securityId":2881,"securityName":"Nepal Reinsurance Company Limited","symbol":"NRIC","totalTradedAmount":3180126665.4,"totalTradedShares":3212509,"totalTrades":30003,"weightedAverage":989.92},{"closePrice":288.0,"closingDate":"2026-09-24","closingPriceAverage":316.06,"securityId":9183,"securityName":"Nepal Republic Media Limited","symbol":"NRM","totalTradedAmount":290814829.3,"totalTradedShares":883255,"totalTrades":9115,"weightedAverage":329.25},{"closePrice":1415.0,"closingDate":"2026-09-24","closingPriceAverage":1404.14,"securityId":2898,"securityName":"NRN Infrastructure and Development Limited","symbol":"NRN","totalTradedAmount":8679438214.6,"totalTradedShares":6122257,"totalTrades":32077,"weightedAverage":1417.69},{"closePrice":10.05,"closingDate":"2026-09-24","closingPriceAverage":10.54,"securityId":8125,"securityName":"NMB Sulav Investment Fund - 2","symbol":"NSIF2","totalTradedAmount":33510037.9,"totalTradedShares":3135413,"totalTrades":767,"weightedAverage":10.69},{"closePrice":9.25,"closingDate":"2026-09-24","closingPriceAverage":9.37,"securityId":9312,"securityName":"Nepal Life Samriddhi Lagani Yojana","symbol":"NSY","totalTradedAmount":6215313.26,"totalTradedShares":662968,"totalTrades":1949,"weightedAverage":9.37},{"closePrice":906.0,"closingDate":"2026-09-24","closingPriceAverage":866.19,"securityId":307,"securityName":"Nepal Doorsanchar Company Limited","symbol":"NTC","totalTradedAmount":828303647.2,"totalTradedShares":953614,"totalTrades":14318,"weightedAverage":868.59},{"closePrice":604.0,"closingDate":"2026-09-24","closingPriceAverage":614.93,"securityId":163,"securityName":"Nirdhan Utthan Laghubitta Bittiya Sanstha Limited","symbol":"NUBL","totalTradedAmount":227103736.5,"totalTradedShares":375948,"totalTrades":3353,"weightedAverage":604.08},{"closePrice":602.0,"closingDate":"2026-09-24","closingPriceAverage":700.94,"securityId":9233,"securityName":"Nepal Warehousing Company Limited ","symbol":"NWCL","totalTradedAmount":115120866.1,"totalTradedShares":165790,"totalTrades":3321,"weightedAverage":694.38},{"closePrice":351.4,"closingDate":"2026-09-24","closingPriceAverage":372.81,"securityId":8026,"securityName":"Nyadi Hydropower Limited","symbol":"NYADI","totalTradedAmount":221088497.8,"totalTradedShares":569010,"totalTrades":6134,"weightedAverage":388.55},{"closePrice":638.0,"closingDate":"2026-09-24","closingPriceAverage":668.49,"securityId":149,"securityName":"Oriental Hotels Limited","symbol":"OHL","totalTradedAmount":91313803.6,"totalTradedShares":137119,"totalTrades":1544,"weightedAverage":665.95},{"closePrice":870.0,"closingDate":"2026-09-24","closingPriceAverage":974.43,"securityId":9256,"securityName":"Om Megashree Pharmaceuticals Limited","symbol":"OMPL","totalTradedAmount":258821995.3,"totalTradedShares":266531,"totalTrades":7467,"weightedAverage":971.08},{"closePrice":1080.0,"closingDate":"2026-09-24","closingPriceAverage":1084.66,"securityId":8116,"securityName":"10.15% Prime Debenture 2084","symbol":"PBD84","totalTradedAmount":35086980.0,"totalTradedShares":31555,"totalTrades":61,"weightedAverage":1111.93},{"closePrice":1115.0,"closingDate":"2026-09-24","closingPriceAverage":1094.04,"securityId":6984,"securityName":"8.75 % Prime Debenture 2085","symbol":"PBD85","totalTradedAmount":35654865.9,"totalTradedShares":32103,"totalTrades":39,"weightedAverage":1110.64},{"closePrice":1190.0,"closingDate":"2026-09-24","closingPriceAverage":1204.79,"securityId":8097,"securityName":"10% Prime Debenture 2088","symbol":"PBD88","totalTradedAmount":99875979.5,"totalTradedShares":81273,"totalTrades":173,"weightedAverage":1228.89},{"closePrice":1065.0,"closingDate":"2026-09-24","closingPriceAverage":1045.78,"securityId":9354,"securityName":"6.25% Prime Bank Debenture, 2093","symbol":"PBD93","totalTradedAmount":137673775.1,"totalTradedShares":127809,"totalTrades":1072,"weightedAverage":1077.18},{"closePrice":1090.0,"closingDate":"2026-09-24","closingPriceAverage":1097.34,"securityId":2904,"securityName":"10% Prabhu Bank Debenture 2084 ","symbol":"PBLD84","totalTradedAmount":134853314.1,"totalTradedShares":121530,"totalTrades":61,"weightedAverage":1109.63},{"closePrice":1104.1,"closingDate":"2026-09-24","closingPriceAverage":1234.66,"securityId":2875,"securityName":"10.25% Prabhu Bank  Debenture 2086","symbol":"PBLD86","totalTradedAmount":83983416.3,"totalTradedShares":71189,"totalTrades":41,"weightedAverage":1179.72},{"closePrice":1095.0,"closingDate":"2026-09-24","closingPriceAverage":1101.9,"securityId":4962,"securityName":"8.5% Prabhu Bank Debenture 2087","symbol":"PBLD87","totalTradedAmount":220602273.5,"totalTradedShares":192348,"totalTrades":105,"weightedAverage":1146.89},{"closePrice":257.0,"closingDate":"2026-09-24","closingPriceAverage":239.87,"securityId":357,"securityName":"Prime Commercial Bank Ltd.","symbol":"PCBL","totalTradedAmount":1098346000.0,"totalTradedShares":4527670,"totalTrades":12660,"weightedAverage":242.59},{"closePrice":105.0,"closingDate":"2026-09-24","closingPriceAverage":104.11,"securityId":544,"securityName":"Prime Commercial Bank Promoter Share","symbol":"PCBLP","totalTradedAmount":157738463.23,"totalTradedShares":1543059,"totalTrades":12,"weightedAverage":102.22},{"closePrice":633.0,"closingDate":"2026-09-24","closingPriceAverage":662.16,"securityId":9330,"securityName":"Palpa Cement Industries Limited","symbol":"PCIL","totalTradedAmount":2232077941.11,"totalTradedShares":3335878,"totalTrades":82912,"weightedAverage":669.11},{"closePrice":351.0,"closingDate":"2026-09-24","closingPriceAverage":370.96,"securityId":236,"securityName":"Pokhara Finance Ltd.","symbol":"PFL","totalTradedAmount":108110505.0,"totalTradedShares":290565,"totalTrades":2567,"weightedAverage":372.07},{"closePrice":319.6,"closingDate":"2026-09-24","closingPriceAverage":304.0,"securityId":8133,"securityName":"Peoples Hydropower Company Limited","symbol":"PHCL","totalTradedAmount":2007149297.1,"totalTradedShares":6476307,"totalTrades":24990,"weightedAverage":309.92},{"closePrice":309.0,"closingDate":"2026-09-24","closingPriceAverage":319.33,"securityId":2786,"securityName":"Panchakanya Mai Hydropower Ltd","symbol":"PMHPL","totalTradedAmount":155723572.5,"totalTradedShares":490238,"totalTrades":3610,"weightedAverage":317.65},{"closePrice":423.0,"closingDate":"2026-09-24","closingPriceAverage":441.24,"securityId":2915,"securityName":"Prabhu Mahalaxmi Life Insurance Limited","symbol":"PMLI","totalTradedAmount":205405559.7,"totalTradedShares":465275,"totalTrades":8424,"weightedAverage":441.47},{"closePrice":255.0,"closingDate":"2026-09-24","closingPriceAverage":255.0,"securityId":9237,"securityName":"Prabhu Mahalaxmi Life Insurance Limited promotor","symbol":"PMLIP","totalTradedAmount":41766705.0,"totalTradedShares":163791,"totalTrades":4,"weightedAverage":255.0},{"closePrice":335.0,"closingDate":"2026-09-24","closingPriceAverage":348.39,"securityId":2813,"securityName":"Panchthar Power Compant Limited","symbol":"PPCL","totalTradedAmount":396640220.0,"totalTradedShares":1153875,"totalTrades":4613,"weightedAverage":343.75},{"closePrice":324.9,"closingDate":"2026-09-24","closingPriceAverage":329.68,"securityId":8122,"securityName":"People's Power Limited","symbol":"PPL","totalTradedAmount":505472672.5,"totalTradedShares":1532716,"totalTrades":9707,"weightedAverage":329.79},{"closePrice":592.0,"closingDate":"2026-09-24","closingPriceAverage":663.8,"securityId":184,"securityName":"Prabhu Insurance Ltd.","symbol":"PRIN","totalTradedAmount":503161854.1,"totalTradedShares":751364,"totalTrades":5087,"weightedAverage":669.66},{"closePrice":391.0,"closingDate":"2026-09-24","closingPriceAverage":424.05,"securityId":338,"securityName":"Progressive Finance Limited","symbol":"PROFL","totalTradedAmount":273716873.9,"totalTradedShares":633807,"totalTrades":4431,"weightedAverage":431.86},{"closePrice":236.0,"closingDate":"2026-09-24","closingPriceAverage":236.0,"securityId":354,"securityName":"Progressive Finance Limited Promoter Share","symbol":"PROFLP","totalTradedAmount":25016.0,"totalTradedShares":106,"totalTrades":1,"weightedAverage":236.0},{"closePrice":11.83,"closingDate":"2026-09-24","closingPriceAverage":12.66,"securityId":9174,"securityName":"Prabhu Smart Fund","symbol":"PRSF","totalTradedAmount":110196881.15,"totalTradedShares":8672197,"totalTrades":1338,"weightedAverage":12.71},{"closePrice":187.3,"closingDate":"2026-09-24","closingPriceAverage":190.07,"securityId":255,"securityName":"Prabhu  Bank Limited","symbol":"PRVU","totalTradedAmount":1724362023.31,"totalTradedShares":9079397,"totalTrades":31862,"weightedAverage":189.92},{"closePrice":100.0,"closingDate":"2026-09-24","closingPriceAverage":101.67,"securityId":632,"securityName":"Prabhu  Bank Limited Promoter Share","symbol":"PRVUPO","totalTradedAmount":5553087.0,"totalTradedShares":54900,"totalTrades":4,"weightedAverage":101.15},{"closePrice":10.86,"closingDate":"2026-09-24","closingPriceAverage":11.86,"securityId":4947,"securityName":"Prabhu Select Fund","symbol":"PSF","totalTradedAmount":76407491.68,"totalTradedShares":6453764,"totalTrades":1437,"weightedAverage":11.84},{"closePrice":817.0,"closingDate":"2026-09-24","closingPriceAverage":834.11,"securityId":9258,"securityName":"Pure Energy Limited","symbol":"PURE","totalTradedAmount":459890578.5,"totalTradedShares":550594,"totalTrades":7544,"weightedAverage":835.26},{"closePrice":721.7,"closingDate":"2026-09-24","closingPriceAverage":723.2,"securityId":2776,"securityName":"Radhi Bidyut Company Ltd","symbol":"RADHI","totalTradedAmount":3323934206.7,"totalTradedShares":4587162,"totalTrades":14222,"weightedAverage":724.62},{"closePrice":416.0,"closingDate":"2026-09-24","closingPriceAverage":448.12,"securityId":9181,"securityName":"Rawa Energy Development Limited","symbol":"RAWA","totalTradedAmount":1067183973.7,"totalTradedShares":2371080,"totalTrades":13085,"weightedAverage":450.08},{"closePrice":1070.0,"closingDate":"2026-09-24","closingPriceAverage":1060.56,"securityId":9264,"securityName":"7% RBBL Debenture 2088","symbol":"RBBD2088","totalTradedAmount":768173853.8,"totalTradedShares":717467,"totalTrades":188,"weightedAverage":1070.67},{"closePrice":1022.1,"closingDate":"2026-09-24","closingPriceAverage":1042.01,"securityId":8003,"securityName":"8.5% RBBL Debenture 2083","symbol":"RBBD83","totalTradedAmount":815457641.5,"totalTradedShares":768749,"totalTrades":201,"weightedAverage":1060.76},{"closePrice":8.95,"closingDate":"2026-09-24","closingPriceAverage":9.22,"securityId":9302,"securityName":"RBB Focus 40","symbol":"RBBF40","totalTradedAmount":65061413.53,"totalTradedShares":7048312,"totalTrades":1017,"weightedAverage":9.23},{"closePrice":14000.0,"closingDate":"2026-09-24","closingPriceAverage":14338.43,"securityId":177,"securityName":"Rastriya Beema Company Limited","symbol":"RBCL","totalTradedAmount":144676937.0,"totalTradedShares":10036,"totalTrades":666,"weightedAverage":14415.8},{"closePrice":11514.0,"closingDate":"2026-09-24","closingPriceAverage":11592.38,"securityId":634,"securityName":"Rastriya Beema Company Limited Promoter Share","symbol":"RBCLPO","totalTradedAmount":49228571.8,"totalTradedShares":4262,"totalTrades":247,"weightedAverage":11550.58},{"closePrice":336.0,"closingDate":"2026-09-24","closingPriceAverage":342.37,"securityId":8066,"securityName":"River Falls Power Limited","symbol":"RFPL","totalTradedAmount":590716417.0,"totalTradedShares":1719939,"totalTrades":10410,"weightedAverage":343.45},{"closePrice":262.8,"closingDate":"2026-09-24","closingPriceAverage":266.9,"securityId":8108,"securityName":"Rapti Hydro And General Construction Limited","symbol":"RHGCL","totalTradedAmount":509353600.0,"totalTradedShares":1880899,"totalTrades":9533,"weightedAverage":270.8},{"closePrice":172.0,"closingDate":"2026-09-24","closingPriceAverage":242.66,"securityId":2841,"securityName":"RASUWAGADHI HYDROPOWER COMPANY LIMITED","symbol":"RHPL","totalTradedAmount":888169281.9,"totalTradedShares":4528065,"totalTrades":19601,"weightedAverage":196.15},{"closePrice":343.0,"closingDate":"2026-09-24","closingPriceAverage":351.71,"securityId":610,"securityName":"Ridi Power Company Limited","symbol":"RIDI","totalTradedAmount":10891991924.6,"totalTradedShares":30145114,"totalTrades":58536,"weightedAverage":361.32},{"closePrice":752.1,"closingDate":"2026-09-24","closingPriceAverage":863.45,"securityId":9324,"securityName":"Ridge Line Energy Limited","symbol":"RLEL","totalTradedAmount":850869906.6,"totalTradedShares":985105,"totalTrades":20197,"weightedAverage":863.74},{"closePrice":424.0,"closingDate":"2026-09-24","closingPriceAverage":454.82,"securityId":587,"securityName":"Reliance Finance Ltd.","symbol":"RLFL","totalTradedAmount":1404963200.2,"totalTradedShares":2988801,"totalTrades":14464,"weightedAverage":470.08},{"closePrice":9.39,"closingDate":"2026-09-24","closingPriceAverage":9.7,"securityId":4968,"securityName":"RBB Mutual Fund 1","symbol":"RMF1","totalTradedAmount":31968098.52,"totalTradedShares":3314493,"totalTrades":869,"weightedAverage":9.64},{"closePrice":10.29,"closingDate":"2026-09-24","closingPriceAverage":9.99,"securityId":9178,"securityName":"RBB Mutual Fund 2","symbol":"RMF2","totalTradedAmount":5668511.52,"totalTradedShares":566849,"totalTrades":291,"weightedAverage":10.0},{"closePrice":438.1,"closingDate":"2026-09-24","closingPriceAverage":442.59,"securityId":9199,"securityName":"Reliable Nepal Life Insurance Limited","symbol":"RNLI","totalTradedAmount":616386219.6,"totalTradedShares":1393165,"totalTrades":18867,"weightedAverage":442.44},{"closePrice":628.0,"closingDate":"2026-09-24","closingPriceAverage":644.06,"securityId":2748,"securityName":"RSDC Laghubitta Bittiya Sanstha Ltd.","symbol":"RSDC","totalTradedAmount":177048887.7,"totalTradedShares":273108,"totalTrades":2958,"weightedAverage":648.27},{"closePrice":366.0,"closingDate":"2026-09-24","closingPriceAverage":366.0,"securityId":2749,"securityName":"RSDC Laghubitta Bittiya Sanstha Ltd. Promoter Share","symbol":"RSDCP","totalTradedAmount":872910.0,"totalTradedShares":2385,"totalTrades":1,"weightedAverage":366.0},{"closePrice":2754.0,"closingDate":"2026-09-24","closingPriceAverage":3070.83,"securityId":9306,"securityName":"Reliance Spinning Mills Limited","symbol":"RSML","totalTradedAmount":13241694781.9,"totalTradedShares":4438251,"totalTrades":57556,"weightedAverage":2983.54},{"closePrice":9.37,"closingDate":"2026-09-24","closingPriceAverage":10.08,"securityId":9259,"securityName":"Reliable Samriddhi Yojana","symbol":"RSY","totalTradedAmount":30407332.74,"totalTradedShares":2970135,"totalTrades":1383,"weightedAverage":10.24},{"closePrice":8.97,"closingDate":"2026-09-24","closingPriceAverage":9.0,"securityId":9351,"securityName":"Reliable Samriddhi Yojana -2","symbol":"RSY2","totalTradedAmount":9399968.84,"totalTradedShares":1050484,"totalTrades":1305,"weightedAverage":8.95},{"closePrice":604.0,"closingDate":"2026-09-24","closingPriceAverage":619.64,"securityId":2935,"securityName":"Ru Ru Jalbidhyut Pariyojana Limited","symbol":"RURU","totalTradedAmount":253147962.7,"totalTradedShares":405309,"totalTrades":3255,"weightedAverage":624.58},{"closePrice":871.0,"closingDate":"2026-09-24","closingPriceAverage":986.49,"securityId":9305,"securityName":"Salapa Bikas Bank Limited","symbol":"SABBL","totalTradedAmount":1100410052.3,"totalTradedShares":1096886,"totalTrades":22283,"weightedAverage":1003.21},{"closePrice":404.5,"closingDate":"2026-09-24","closingPriceAverage":410.64,"securityId":472,"securityName":"Shangrila Development Bank Ltd.","symbol":"SADBL","totalTradedAmount":979199581.3,"totalTradedShares":2368516,"totalTrades":6660,"weightedAverage":413.42},{"closePrice":220.0,"closingDate":"2026-09-24","closingPriceAverage":220.0,"securityId":708,"securityName":"Shangrila Development Bank Ltd. Promoter Share","symbol":"SADBLP","totalTradedAmount":35827000.0,"totalTradedShares":162850,"totalTrades":3,"weightedAverage":220.0},{"closePrice":9.06,"closingDate":"2026-09-24","closingPriceAverage":9.08,"securityId":9349,"securityName":"Sanima Equity Fund-2","symbol":"SAEF2","totalTradedAmount":2137423.65,"totalTradedShares":233905,"totalTrades":1388,"weightedAverage":9.14},{"closePrice":1608.0,"closingDate":"2026-09-24","closingPriceAverage":1633.9,"securityId":9294,"securityName":"Sagar Distillery Limited","symbol":"SAGAR","totalTradedAmount":1139107539.7,"totalTradedShares":686366,"totalTrades":11259,"weightedAverage":1659.62},{"closePrice":9.41,"closingDate":"2026-09-24","closingPriceAverage":10.01,"securityId":9139,"securityName":"Sanima Growth Fund","symbol":"SAGF","totalTradedAmount":4820837.54,"totalTradedShares":480244,"totalTrades":476,"weightedAverage":10.04},{"closePrice":694.2,"closingDate":"2026-09-24","closingPriceAverage":668.91,"securityId":8021,"securityName":"Sahas Urja Limited","symbol":"SAHAS","totalTradedAmount":5179295514.7,"totalTradedShares":7718623,"totalTrades":41264,"weightedAverage":671.01},{"closePrice":993.5,"closingDate":"2026-09-24","closingPriceAverage":1016.57,"securityId":9301,"securityName":"Shreenagar Agritech Industries Limited","symbol":"SAIL","totalTradedAmount":2611958330.5,"totalTradedShares":2506645,"totalTrades":30772,"weightedAverage":1042.01},{"closePrice":533.0,"closingDate":"2026-09-24","closingPriceAverage":589.33,"securityId":185,"securityName":"Sagarmatha Lumbini Insurance Co. Limited","symbol":"SALICO","totalTradedAmount":383929850.7,"totalTradedShares":641880,"totalTrades":3515,"weightedAverage":598.13},{"closePrice":270.0,"closingDate":"2026-09-24","closingPriceAverage":270.0,"securityId":619,"securityName":"Sagarmatha Lumbini Insurance Co. Limited Promoter Share","symbol":"SALICOPO","totalTradedAmount":4507920.0,"totalTradedShares":16696,"totalTrades":1,"weightedAverage":270.0},{"closePrice":1100.0,"closingDate":"2026-09-24","closingPriceAverage":1148.25,"securityId":2828,"securityName":"10% Sanima Bank Limited Debenture","symbol":"SAND2085","totalTradedAmount":597688507.5,"totalTradedShares":527985,"totalTrades":69,"weightedAverage":1132.02},{"closePrice":368.0,"closingDate":"2026-09-24","closingPriceAverage":363.91,"securityId":171,"securityName":"Sanima Bank Limited","symbol":"SANIMA","totalTradedAmount":2796835285.5,"totalTradedShares":7658107,"totalTrades":19390,"weightedAverage":365.21},{"closePrice":559.0,"closingDate":"2026-09-24","closingPriceAverage":616.74,"securityId":9263,"securityName":"Sanvi Energy Limited","symbol":"SANVI","totalTradedAmount":561057807.1,"totalTradedShares":901488,"totalTrades":13115,"weightedAverage":622.37},{"closePrice":605.0,"closingDate":"2026-09-24","closingPriceAverage":772.61,"securityId":2860,"securityName":"Saptakoshi Development Bank Ltd","symbol":"SAPDBL","totalTradedAmount":2551810073.0,"totalTradedShares":3209816,"totalTrades":22424,"weightedAverage":795.0},{"closePrice":1348.9,"closingDate":"2026-09-24","closingPriceAverage":1095.13,"securityId":9353,"securityName":"Sarvottam Paints Industries Limited","symbol":"SAPIL","totalTradedAmount":774108979.1,"totalTradedShares":584705,"totalTrades":32046,"weightedAverage":1323.93},{"closePrice":825.7,"closingDate":"2026-09-24","closingPriceAverage":807.62,"securityId":9242,"securityName":"Sarbottam Cement Limited","symbol":"SARBTM","totalTradedAmount":709336256.2,"totalTradedShares":875481,"totalTrades":7110,"weightedAverage":810.22},{"closePrice":8.92,"closingDate":"2026-09-24","closingPriceAverage":9.59,"securityId":2937,"securityName":"Sunrise Bluechip Fund","symbol":"SBCF","totalTradedAmount":42839047.09,"totalTradedShares":4431551,"totalTrades":926,"weightedAverage":9.67},{"closePrice":1062.0,"closingDate":"2026-09-24","closingPriceAverage":1109.72,"securityId":2922,"securityName":"8.5% Sanima Debenture 2087","symbol":"SBD87","totalTradedAmount":975698611.6,"totalTradedShares":866847,"totalTrades":166,"weightedAverage":1125.57},{"closePrice":1190.0,"closingDate":"2026-09-24","closingPriceAverage":1214.36,"securityId":8109,"securityName":"10.25% Sanima Debenture 2089","symbol":"SBD89","totalTradedAmount":6662535.0,"totalTradedShares":5358,"totalTrades":20,"weightedAverage":1243.47},{"closePrice":404.2,"closingDate":"2026-09-24","closingPriceAverage":400.08,"securityId":135,"securityName":"Nepal SBI Bank Limited","symbol":"SBI","totalTradedAmount":1270064551.0,"totalTradedShares":3186582,"totalTrades":5485,"weightedAverage":398.57},{"closePrice":1130.0,"closingDate":"2026-09-24","closingPriceAverage":1162.07,"securityId":2890,"securityName":"10% Nepal SBI Bank Debenture 2086","symbol":"SBIBD86","totalTradedAmount":60891200.4,"totalTradedShares":52098,"totalTrades":86,"weightedAverage":1168.78},{"closePrice":1055.0,"closingDate":"2026-09-24","closingPriceAverage":1105.71,"securityId":9289,"securityName":"7% Nepal SBI Bank Debenture 2090","symbol":"SBID2090","totalTradedAmount":477979249.2,"totalTradedShares":438906,"totalTrades":67,"weightedAverage":1089.02},{"closePrice":1041.2,"closingDate":"2026-09-24","closingPriceAverage":1062.32,"securityId":8110,"securityName":"10.25% Nepal SBI Bank Debenture 2083","symbol":"SBID83","totalTradedAmount":161377465.5,"totalTradedShares":147675,"totalTrades":161,"weightedAverage":1092.79},{"closePrice":1140.0,"closingDate":"2026-09-24","closingPriceAverage":1152.56,"securityId":9211,"securityName":"9% Nepal SBI Bank Rinpatra 2089","symbol":"SBID89","totalTradedAmount":18834116.65,"totalTradedShares":15991,"totalTrades":66,"weightedAverage":1177.79},{"closePrice":456.8,"closingDate":"2026-09-24","closingPriceAverage":407.08,"securityId":145,"securityName":"Siddhartha Bank Limited","symbol":"SBL","totalTradedAmount":4294779432.8,"totalTradedShares":10415223,"totalTrades":19727,"weightedAverage":412.36},{"closePrice":1206.0,"closingDate":"2026-09-24","closingPriceAverage":1079.05,"securityId":9271,"securityName":"7.25% SBL Debenture 2091","symbol":"SBLD2091","totalTradedAmount":228337977.2,"totalTradedShares":211229,"totalTrades":154,"weightedAverage":1081.0},{"closePrice":1020.1,"closingDate":"2026-09-24","closingPriceAverage":1067.28,"securityId":2912,"securityName":"8.5% SBL Debenture 2084","symbol":"SBLD84","totalTradedAmount":742632744.4,"totalTradedShares":695925,"totalTrades":256,"weightedAverage":1067.12},{"closePrice":1270.0,"closingDate":"2026-09-24","closingPriceAverage":1257.81,"securityId":8098,"securityName":"10.75% SBL Debenture 2089","symbol":"SBLD89","totalTradedAmount":1070988357.8,"totalTradedShares":861181,"totalTrades":1131,"weightedAverage":1243.63},{"closePrice":250.0,"closingDate":"2026-09-24","closingPriceAverage":213.2,"securityId":449,"securityName":"Siddhartha Bank Limited Promoter Share","symbol":"SBLPO","totalTradedAmount":148654440.0,"totalTradedShares":694164,"totalTrades":2,"weightedAverage":214.15},{"closePrice":657.2,"closingDate":"2026-09-24","closingPriceAverage":650.22,"securityId":133,"securityName":"Standard Chartered Bank Limited","symbol":"SCB","totalTradedAmount":524885339.15,"totalTradedShares":808408,"totalTrades":6469,"weightedAverage":649.28},{"closePrice":1065.0,"closingDate":"2026-09-24","closingPriceAverage":1134.58,"securityId":9177,"securityName":"10.30% Standard Chartered Bank Limited Debenture","symbol":"SCBD","totalTradedAmount":536268646.5,"totalTradedShares":471556,"totalTrades":230,"weightedAverage":1137.23},{"closePrice":1105.0,"closingDate":"2026-09-24","closingPriceAverage":1133.05,"securityId":6985,"securityName":"Shangri-la Development Bank Debenture 2087","symbol":"SDBD87","totalTradedAmount":23554704.2,"totalTradedShares":19426,"totalTrades":60,"weightedAverage":1212.53},{"closePrice":9.7,"closingDate":"2026-09-24","closingPriceAverage":9.91,"securityId":2770,"securityName":"Siddhartha Equity Fund","symbol":"SEF","totalTradedAmount":33707815.62,"totalTradedShares":3482838,"totalTrades":865,"weightedAverage":9.68},{"closePrice":9.03,"closingDate":"2026-09-24","closingPriceAverage":9.07,"securityId":9348,"securityName":"Siddhartha Equity Fund 2","symbol":"SEF2","totalTradedAmount":3618940.96,"totalTradedShares":398064,"totalTrades":1980,"weightedAverage":9.09},{"closePrice":9.11,"closingDate":"2026-09-24","closingPriceAverage":9.88,"securityId":9154,"securityName":"Sunrise Focused Equity Fund","symbol":"SFEF","totalTradedAmount":27622761.77,"totalTradedShares":2904444,"totalTrades":570,"weightedAverage":9.51},{"closePrice":9.25,"closingDate":"2026-09-24","closingPriceAverage":10.17,"securityId":2877,"securityName":"Sunrise First Mutual Fund","symbol":"SFMF","totalTradedAmount":4487497.49,"totalTradedShares":442667,"totalTrades":177,"weightedAverage":10.14},{"closePrice":298.0,"closingDate":"2026-09-24","closingPriceAverage":324.82,"securityId":8100,"securityName":"Swet-Ganga Hydropower & Construction Limited ","symbol":"SGHC","totalTradedAmount":711099544.9,"totalTradedShares":2251602,"totalTrades":11075,"weightedAverage":315.82},{"closePrice":486.5,"closingDate":"2026-09-24","closingPriceAverage":499.89,"securityId":9345,"securityName":"Sanigad Hydro Limited","symbol":"SGHL","totalTradedAmount":2047577895.5,"totalTradedShares":4011039,"totalTrades":155557,"weightedAverage":510.49},{"closePrice":385.1,"closingDate":"2026-09-24","closingPriceAverage":451.56,"securityId":2908,"securityName":"Sanima GIC Insurance Limited","symbol":"SGIC","totalTradedAmount":588958189.1,"totalTradedShares":1280628,"totalTrades":9861,"weightedAverage":459.9},{"closePrice":302.3,"closingDate":"2026-09-24","closingPriceAverage":303.52,"securityId":2934,"securityName":"Singati Hydro Energy Limited","symbol":"SHEL","totalTradedAmount":2011868978.6,"totalTradedShares":6633083,"totalTrades":18463,"weightedAverage":303.31},{"closePrice":433.0,"closingDate":"2026-09-24","closingPriceAverage":411.65,"securityId":473,"securityName":"Shine Resunga Development Bank Ltd.","symbol":"SHINE","totalTradedAmount":737179986.1,"totalTradedShares":1772154,"totalTrades":7954,"weightedAverage":415.98},{"closePrice":1130.0,"closingDate":"2026-09-24","closingPriceAverage":1103.22,"securityId":9286,"securityName":"Shine Resunga Debenture","symbol":"SHINED","totalTradedAmount":67638403.7,"totalTradedShares":60585,"totalTrades":153,"weightedAverage":1116.42},{"closePrice":222.0,"closingDate":"2026-09-24","closingPriceAverage":222.0,"securityId":669,"securityName":"Shine Resunga Development Bank Ltd. Promoter Share","symbol":"SHINEP","totalTradedAmount":23176134.0,"totalTradedShares":104397,"totalTrades":2,"weightedAverage":222.0},{"closePrice":702.0,"closingDate":"2026-09-24","closingPriceAverage":648.1,"securityId":2809,"securityName":"SHIVAM CEMENTS LTD","symbol":"SHIVM","totalTradedAmount":6836243354.8,"totalTradedShares":10369127,"totalTrades":42536,"weightedAverage":659.29},{"closePrice":518.0,"closingDate":"2026-09-24","closingPriceAverage":500.82,"securityId":147,"securityName":"Soaltee Hotel Limited","symbol":"SHL","totalTradedAmount":938140136.2,"totalTradedShares":1871669,"totalTrades":5795,"weightedAverage":501.23},{"closePrice":1312.0,"closingDate":"2026-09-24","closingPriceAverage":1428.61,"securityId":8132,"securityName":"Shrijanshil Laghubitta Bittiya Sanstha Limited","symbol":"SHLB","totalTradedAmount":30801788.1,"totalTradedShares":21635,"totalTrades":843,"weightedAverage":1423.7},{"closePrice":534.5,"closingDate":"2026-09-24","closingPriceAverage":506.9,"securityId":591,"securityName":"Sanima Mai Hydropower Ltd.","symbol":"SHPC","totalTradedAmount":2064070687.35,"totalTradedShares":4029773,"totalTrades":12310,"weightedAverage":512.21},{"closePrice":552.0,"closingDate":"2026-09-24","closingPriceAverage":606.53,"securityId":192,"securityName":"Shikhar Insurance Co. Ltd.","symbol":"SICL","totalTradedAmount":379654610.62,"totalTradedShares":631424,"totalTrades":5663,"weightedAverage":601.27},{"closePrice":480.3,"closingDate":"2026-09-24","closingPriceAverage":518.8,"securityId":244,"securityName":"Shree Investment Finance Co. Ltd.","symbol":"SIFC","totalTradedAmount":532057796.0,"totalTradedShares":994784,"totalTrades":5186,"weightedAverage":534.85},{"closePrice":9.46,"closingDate":"2026-09-24","closingPriceAverage":10.39,"securityId":2859,"securityName":"Siddhartha Investment Growth Scheme - 2","symbol":"SIGS2","totalTradedAmount":8063283.44,"totalTradedShares":773799,"totalTrades":255,"weightedAverage":10.42},{"closePrice":10.35,"closingDate":"2026-09-24","closingPriceAverage":10.66,"securityId":9182,"securityName":"Siddhartha Investment Growth Scheme 3","symbol":"SIGS3","totalTradedAmount":64836205.67,"totalTradedShares":6061551,"totalTrades":803,"weightedAverage":10.7},{"closePrice":574.0,"closingDate":"2026-09-24","closingPriceAverage":568.83,"securityId":8126,"securityName":"Sikles Hydropower Limited","symbol":"SIKLES","totalTradedAmount":450142858.6,"totalTradedShares":792211,"totalTrades":5668,"weightedAverage":568.21},{"closePrice":417.9,"closingDate":"2026-09-24","closingPriceAverage":656.95,"securityId":561,"securityName":"Sindhu Bikash Bank Ltd","symbol":"SINDU","totalTradedAmount":687913173.1,"totalTradedShares":1172312,"totalTrades":11655,"weightedAverage":586.8},{"closePrice":569.9,"closingDate":"2026-09-24","closingPriceAverage":661.94,"securityId":9329,"securityName":"Shikhar power Development Limited","symbol":"SIPD","totalTradedAmount":1036792590.19,"totalTradedShares":1545126,"totalTrades":34820,"weightedAverage":671.01},{"closePrice":247.9,"closingDate":"2026-09-24","closingPriceAverage":269.39,"securityId":2842,"securityName":"SANJEN JALAVIDHYUT COMPANY LIMITED","symbol":"SJCL","totalTradedAmount":352204641.9,"totalTradedShares":1381175,"totalTrades":9148,"weightedAverage":255.0},{"closePrice":415.0,"closingDate":"2026-09-24","closingPriceAverage":417.48,"securityId":403,"securityName":"SuryaJyoti Life Insurance Company Limited","symbol":"SJLIC","totalTradedAmount":404727754.0,"totalTradedShares":969046,"totalTrades":10073,"weightedAverage":417.66},{"closePrice":240.1,"closingDate":"2026-09-24","closingPriceAverage":240.1,"securityId":581,"securityName":"SuryaJyoti Life Insurance Company Limited Promoter","symbol":"SJLICP","totalTradedAmount":72030000.0,"totalTradedShares":300000,"totalTrades":1,"weightedAverage":240.1},{"closePrice":767.9,"closingDate":"2026-09-24","closingPriceAverage":755.83,"securityId":574,"securityName":"Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited","symbol":"SKBBL","totalTradedAmount":623965924.2,"totalTradedShares":826378,"totalTrades":7423,"weightedAverage":755.06},{"closePrice":845.0,"closingDate":"2026-09-24","closingPriceAverage":985.67,"securityId":9325,"securityName":"Suryakunda Hydro Electric Limited","symbol":"SKHEL","totalTradedAmount":369758813.9,"totalTradedShares":364361,"totalTrades":9740,"weightedAverage":1014.81},{"closePrice":744.0,"closingDate":"2026-09-24","closingPriceAverage":865.45,"securityId":9323,"securityName":"Super Khudi Hydropower Limited","symbol":"SKHL","totalTradedAmount":1199928433.5,"totalTradedShares":1375945,"totalTrades":24615,"weightedAverage":872.08},{"closePrice":822.0,"closingDate":"2026-09-24","closingPriceAverage":806.7,"securityId":545,"securityName":"Swarojgar Laghubitta Bittiya Sanstha Ltd.","symbol":"SLBBL","totalTradedAmount":278175589.2,"totalTradedShares":345064,"totalTrades":3738,"weightedAverage":806.16},{"closePrice":443.0,"closingDate":"2026-09-24","closingPriceAverage":447.88,"securityId":721,"securityName":"Swarojgar Laghubitta Bittiya Sanstha Ltd. Promoter Share","symbol":"SLBBLP","totalTradedAmount":25881217.0,"totalTradedShares":58303,"totalTrades":9,"weightedAverage":443.91},{"closePrice":917.0,"closingDate":"2026-09-24","closingPriceAverage":1063.11,"securityId":2804,"securityName":"Samudayik Laghubitta Bittiya Sanstha Limited","symbol":"SLBSL","totalTradedAmount":195538867.1,"totalTradedShares":179390,"totalTrades":3167,"weightedAverage":1090.02},{"closePrice":9.2,"closingDate":"2026-09-24","closingPriceAverage":9.76,"securityId":2923,"securityName":"Sanima Large Cap Fund","symbol":"SLCF","totalTradedAmount":13017981.75,"totalTradedShares":1295398,"totalTrades":813,"weightedAverage":10.05},{"closePrice":700.0,"closingDate":"2026-09-24","closingPriceAverage":734.12,"securityId":2761,"securityName":"Samata Gharelu Laghubitta Bittiya Sanstha Limited","symbol":"SMATA","totalTradedAmount":128453035.1,"totalTradedShares":173863,"totalTrades":3776,"weightedAverage":738.82},{"closePrice":1864.0,"closingDate":"2026-09-24","closingPriceAverage":1815.54,"securityId":2771,"securityName":"Support Microfinance Bittiya Sanstha Ltd.","symbol":"SMB","totalTradedAmount":321904033.7,"totalTradedShares":170640,"totalTrades":3700,"weightedAverage":1886.45},{"closePrice":986.0,"closingDate":"2026-09-24","closingPriceAverage":986.0,"securityId":2772,"securityName":"Support Microfinance Bittiya Sanstha Ltd. Promoter Share","symbol":"SMBPO","totalTradedAmount":7553746.0,"totalTradedShares":7661,"totalTrades":1,"weightedAverage":986.0},{"closePrice":1395.0,"closingDate":"2026-09-24","closingPriceAverage":1495.38,"securityId":2829,"securityName":"Swabhimaan Laghubitta Bittiya Sanstha Limited","symbol":"SMFBS","totalTradedAmount":153621222.0,"totalTradedShares":98299,"totalTrades":1922,"weightedAverage":1562.8},{"closePrice":518.0,"closingDate":"2026-09-24","closingPriceAverage":527.32,"securityId":9148,"securityName":"Super Mai Hydropower Limited","symbol":"SMH","totalTradedAmount":429371137.6,"totalTradedShares":820827,"totalTrades":6687,"weightedAverage":523.1},{"closePrice":470.0,"closingDate":"2026-09-24","closingPriceAverage":489.92,"securityId":9146,"securityName":"Super Madi Hydropower Limited","symbol":"SMHL","totalTradedAmount":2277243344.2,"totalTradedShares":4556492,"totalTrades":21347,"weightedAverage":499.78},{"closePrice":412.0,"closingDate":"2026-09-24","closingPriceAverage":441.75,"securityId":9159,"securityName":"Sagarmatha Jalabidhyut Company Limited","symbol":"SMJC","totalTradedAmount":757782143.6,"totalTradedShares":1686189,"totalTrades":10727,"weightedAverage":449.41},{"closePrice":750.0,"closingDate":"2026-09-24","closingPriceAverage":775.8,"securityId":2896,"securityName":"Sampada Laghubitta Bittiya Sanstha Limited","symbol":"SMPDA","totalTradedAmount":88802528.7,"totalTradedShares":114327,"totalTrades":2465,"weightedAverage":776.74},{"closePrice":396.0,"closingDate":"2026-09-24","closingPriceAverage":396.0,"securityId":2897,"securityName":"Sampada Laghubitta Bittiya Sanstha Limited Promoter","symbol":"SMPDAP","totalTradedAmount":1188000.0,"totalTradedShares":3000,"totalTrades":1,"weightedAverage":396.0},{"closePrice":421.0,"closingDate":"2026-09-24","closingPriceAverage":424.15,"securityId":9201,"securityName":"Sun Nepal Life Insurance Company Limited","symbol":"SNLI","totalTradedAmount":478274634.6,"totalTradedShares":1126766,"totalTrades":18120,"weightedAverage":424.47},{"closePrice":899.0,"closingDate":"2026-09-24","closingPriceAverage":850.03,"securityId":9344,"securityName":"Snow Rivers Limited","symbol":"SNORL","totalTradedAmount":1295965329.0,"totalTradedShares":1457161,"totalTrades":43902,"weightedAverage":889.38},{"closePrice":645.0,"closingDate":"2026-09-24","closingPriceAverage":634.09,"securityId":9311,"securityName":"Solu Hydropower Limited","symbol":"SOHL","totalTradedAmount":9364932765.6,"totalTradedShares":14276696,"totalTrades":115881,"weightedAverage":655.96},{"closePrice":434.9,"closingDate":"2026-09-24","closingPriceAverage":415.01,"securityId":9216,"securityName":"Sonapur Minerals And Oil Limited","symbol":"SONA","totalTradedAmount":1181970784.1,"totalTradedShares":2845535,"totalTrades":23510,"weightedAverage":415.38},{"closePrice":735.0,"closingDate":"2026-09-24","closingPriceAverage":785.38,"securityId":9336,"securityName":"Sopan Pharmaceuticals Limited","symbol":"SOPL","totalTradedAmount":3031235894.5,"totalTradedShares":3417119,"totalTrades":165532,"weightedAverage":887.07},{"closePrice":397.1,"closingDate":"2026-09-24","closingPriceAverage":423.19,"securityId":8025,"securityName":"Samling Power Company Limited","symbol":"SPC","totalTradedAmount":159725683.1,"totalTradedShares":378125,"totalTrades":3802,"weightedAverage":422.42},{"closePrice":358.9,"closingDate":"2026-09-24","closingPriceAverage":373.51,"securityId":2759,"securityName":"Synergy Power Development Ltd.","symbol":"SPDL","totalTradedAmount":1205220182.5,"totalTradedShares":3193404,"totalTrades":9724,"weightedAverage":377.41},{"closePrice":512.0,"closingDate":"2026-09-24","closingPriceAverage":551.07,"securityId":8121,"securityName":"Sayapatri Hydropower Limited","symbol":"SPHL","totalTradedAmount":663196934.8,"totalTradedShares":1155930,"totalTrades":7602,"weightedAverage":573.73},{"closePrice":623.0,"closingDate":"2026-09-24","closingPriceAverage":684.56,"securityId":182,"securityName":"Siddhartha Premier Insurance Limited","symbol":"SPIL","totalTradedAmount":317796508.3,"totalTradedShares":465184,"totalTrades":3226,"weightedAverage":683.16},{"closePrice":595.0,"closingDate":"2026-09-24","closingPriceAverage":661.82,"securityId":9147,"securityName":"Shuvam Power Limited","symbol":"SPL","totalTradedAmount":129059538.5,"totalTradedShares":200942,"totalTrades":2272,"weightedAverage":642.27},{"closePrice":1025.0,"closingDate":"2026-09-24","closingPriceAverage":1047.78,"securityId":2878,"securityName":"10.25% Sunrise Bank Debenture 2083","symbol":"SRBLD83","totalTradedAmount":441930870.1,"totalTradedShares":416711,"totalTrades":391,"weightedAverage":1060.52},{"closePrice":373.8,"closingDate":"2026-09-24","closingPriceAverage":378.11,"securityId":5982,"securityName":"Sanima Reliance Life Insurance Limited","symbol":"SRLI","totalTradedAmount":547536231.6,"totalTradedShares":1448172,"totalTrades":14321,"weightedAverage":378.09},{"closePrice":197.6,"closingDate":"2026-09-24","closingPriceAverage":201.07,"securityId":5983,"securityName":"Sanima Reliance Life Insurance Limited Promoter Share","symbol":"SRLIP","totalTradedAmount":23929900.8,"totalTradedShares":116450,"totalTrades":5,"weightedAverage":205.5},{"closePrice":207.1,"closingDate":"2026-09-24","closingPriceAverage":203.97,"securityId":2907,"securityName":"Shiva Shree Hydropower Ltd","symbol":"SSHL","totalTradedAmount":1873237508.0,"totalTradedShares":9063379,"totalTrades":29365,"weightedAverage":206.68},{"closePrice":5563.0,"closingDate":"2026-09-24","closingPriceAverage":5277.77,"securityId":155,"securityName":"Salt Trading Corporation","symbol":"STC","totalTradedAmount":490970361.2,"totalTradedShares":92570,"totalTrades":1749,"weightedAverage":5303.77},{"closePrice":1815.1,"closingDate":"2026-09-24","closingPriceAverage":2061.91,"securityId":9295,"securityName":"Swastik Laghubitta Bittiya Sanstha Limited","symbol":"SWASTIK","totalTradedAmount":91821530.7,"totalTradedShares":44415,"totalTrades":2143,"weightedAverage":2067.35},{"closePrice":703.3,"closingDate":"2026-09-24","closingPriceAverage":693.56,"securityId":268,"securityName":"Swabalamban Laghubitta Bittiya Sanstha Limited","symbol":"SWBBL","totalTradedAmount":834394327.2,"totalTradedShares":1219454,"totalTrades":5858,"weightedAverage":684.24},{"closePrice":617.0,"closingDate":"2026-09-24","closingPriceAverage":624.25,"securityId":706,"securityName":"Suryodaya Womi Laghubitta Bittiya Sanstha Limited","symbol":"SWMF","totalTradedAmount":144104417.1,"totalTradedShares":232714,"totalTrades":2807,"weightedAverage":619.23},{"closePrice":1319.8,"closingDate":"2026-09-24","closingPriceAverage":1346.09,"securityId":9303,"securityName":"SY Panel Nepal Limited","symbol":"SYPNL","totalTradedAmount":4706660638.0,"totalTradedShares":3458600,"totalTrades":47716,"weightedAverage":1360.86},{"closePrice":533.8,"closingDate":"2026-09-24","closingPriceAverage":465.6,"securityId":9156,"securityName":"Sanima Middle Tamor Hydropower Limited","symbol":"TAMOR","totalTradedAmount":3804199516.1,"totalTradedShares":7732256,"totalTrades":23933,"weightedAverage":491.99},{"closePrice":365.0,"closingDate":"2026-09-24","closingPriceAverage":360.03,"securityId":8022,"securityName":"Terhathum Power Company Limited","symbol":"TPC","totalTradedAmount":437628670.8,"totalTradedShares":1211204,"totalTrades":5861,"weightedAverage":361.32},{"closePrice":500.0,"closingDate":"2026-09-24","closingPriceAverage":531.36,"securityId":9343,"securityName":"Taksar Pikhuwa Khola Hydropower Limited","symbol":"TPKHL","totalTradedAmount":1207554988.8,"totalTradedShares":2200920,"totalTrades":91922,"weightedAverage":548.66},{"closePrice":813.9,"closingDate":"2026-09-24","closingPriceAverage":785.7,"securityId":148,"securityName":"Taragaon Regency Hotel Limited","symbol":"TRH","totalTradedAmount":295710897.8,"totalTradedShares":373750,"totalTrades":1857,"weightedAverage":791.2},{"closePrice":359.9,"closingDate":"2026-09-24","closingPriceAverage":414.18,"securityId":9194,"securityName":"Three Star Hydropower Limited","symbol":"TSHL","totalTradedAmount":224746623.4,"totalTradedShares":584208,"totalTrades":7050,"weightedAverage":384.7},{"closePrice":692.1,"closingDate":"2026-09-24","closingPriceAverage":735.78,"securityId":9262,"securityName":"Trade Tower Limited","symbol":"TTL","totalTradedAmount":568615026.5,"totalTradedShares":763330,"totalTrades":17608,"weightedAverage":744.91},{"closePrice":305.0,"closingDate":"2026-09-24","closingPriceAverage":447.7,"securityId":9218,"securityName":"Trishuli Jal Vidhyut Company Limited ","symbol":"TVCL","totalTradedAmount":341501018.9,"totalTradedShares":805232,"totalTrades":4757,"weightedAverage":424.1},{"closePrice":371.9,"closingDate":"2026-09-24","closingPriceAverage":434.85,"securityId":180,"securityName":"United Ajod Insurance Limited","symbol":"UAIL","totalTradedAmount":585773655.1,"totalTradedShares":1325535,"totalTrades":10732,"weightedAverage":441.91},{"closePrice":251.0,"closingDate":"2026-09-24","closingPriceAverage":251.0,"securityId":726,"securityName":"United Ajod Insurance Limited Promoter Share","symbol":"UAILPO","totalTradedAmount":4784000.0,"totalTradedShares":38272,"totalTrades":1,"weightedAverage":125.0},{"closePrice":587.0,"closingDate":"2026-09-24","closingPriceAverage":598.81,"securityId":8099,"securityName":"Upper Hewakhola Hydropower Company Limited","symbol":"UHEWA","totalTradedAmount":2345479157.0,"totalTradedShares":3830533,"totalTrades":19969,"weightedAverage":612.31},{"closePrice":2552.0,"closingDate":"2026-09-24","closingPriceAverage":2784.53,"securityId":8063,"securityName":"Upakar Laghubitta Bittiya Sanstha Limited","symbol":"ULBSL","totalTradedAmount":256196292.4,"totalTradedShares":95704,"totalTrades":2982,"weightedAverage":2676.97},{"closePrice":339.0,"closingDate":"2026-09-24","closingPriceAverage":377.1,"securityId":9208,"securityName":"Upper Lohore Khola Hydropower Company Limited","symbol":"ULHC","totalTradedAmount":527965651.6,"totalTradedShares":1406390,"totalTrades":9273,"weightedAverage":375.4},{"closePrice":559.0,"closingDate":"2026-09-24","closingPriceAverage":579.23,"securityId":2760,"securityName":"United Modi Hydropower Ltd.","symbol":"UMHL","totalTradedAmount":3059763054.5,"totalTradedShares":5263842,"totalTrades":15740,"weightedAverage":581.28},{"closePrice":518.0,"closingDate":"2026-09-24","closingPriceAverage":528.79,"securityId":2914,"securityName":"United IDI Mardi RB Hydropower Limited.","symbol":"UMRH","totalTradedAmount":252239244.39,"totalTradedShares":476596,"totalTrades":3491,"weightedAverage":529.25},{"closePrice":359.0,"closingDate":"2026-09-24","closingPriceAverage":385.58,"securityId":2831,"securityName":"Union Hydropower Limited","symbol":"UNHPL","totalTradedAmount":708348372.8,"totalTradedShares":1806771,"totalTrades":8458,"weightedAverage":392.05},{"closePrice":47999.0,"closingDate":"2026-09-24","closingPriceAverage":47186.74,"securityId":219,"securityName":"Unilever Nepal Limited","symbol":"UNL","totalTradedAmount":98073346.0,"totalTradedShares":2086,"totalTrades":182,"weightedAverage":47015.03},{"closePrice":1255.9,"closingDate":"2026-09-24","closingPriceAverage":1292.82,"securityId":9140,"securityName":"Unique Nepal Laghubitta Bittiya Sanstha Limited","symbol":"UNLB","totalTradedAmount":70734955.9,"totalTradedShares":54648,"totalTrades":1613,"weightedAverage":1294.37},{"closePrice":336.0,"closingDate":"2026-09-24","closingPriceAverage":352.16,"securityId":2810,"securityName":"UNIVERSAL POWER COMPANY LTD","symbol":"UPCL","totalTradedAmount":1225731119.1,"totalTradedShares":3492672,"totalTrades":12170,"weightedAverage":350.94},{"closePrice":193.3,"closingDate":"2026-09-24","closingPriceAverage":194.47,"securityId":2792,"securityName":"Upper Tamakoshi Hydropower Ltd","symbol":"UPPER","totalTradedAmount":1299863368.2,"totalTradedShares":6657582,"totalTrades":32143,"weightedAverage":195.25},{"closePrice":502.0,"closingDate":"2026-09-24","closingPriceAverage":497.57,"securityId":8104,"securityName":"Upper Solu Hydro Electric Company Limited","symbol":"USHEC","totalTradedAmount":384817985.0,"totalTradedShares":766350,"totalTrades":5606,"weightedAverage":502.14},{"closePrice":515.0,"closingDate":"2026-09-24","closingPriceAverage":545.1,"securityId":9192,"securityName":"Upper Syange Hydropower Limited","symbol":"USHL","totalTradedAmount":109926373.7,"totalTradedShares":202967,"totalTrades":3899,"weightedAverage":541.6},{"closePrice":1144.0,"closingDate":"2026-09-24","closingPriceAverage":1157.54,"securityId":2774,"securityName":"Unnati Sahakarya Laghubitta Bittiya Sanstha Limited","symbol":"USLB","totalTradedAmount":124665665.5,"totalTradedShares":107698,"totalTrades":2628,"weightedAverage":1157.55},{"closePrice":624.2,"closingDate":"2026-09-24","closingPriceAverage":670.05,"securityId":687,"securityName":"Vijaya laghubitta Bittiya Sanstha Ltd.","symbol":"VLBS","totalTradedAmount":152434292.2,"totalTradedShares":223329,"totalTrades":6932,"weightedAverage":682.55},{"closePrice":389.9,"closingDate":"2026-09-24","closingPriceAverage":432.74,"securityId":9225,"securityName":"Vision Lumbini Urja Company Limited ","symbol":"VLUCL","totalTradedAmount":135549927.0,"totalTradedShares":318674,"totalTrades":4499,"weightedAverage":425.36},{"closePrice":1055.0,"closingDate":"2026-09-24","closingPriceAverage":1334.74,"securityId":2781,"securityName":"Wean Nepal Laghubitta Bittiya Sanstha Limited","symbol":"WNLB","totalTradedAmount":34177324.6,"totalTradedShares":27801,"totalTrades":1109,"weightedAverage":1229.36},{"closePrice":557.0,"closingDate":"2026-09-24","closingPriceAverage":593.6,"securityId":9342,"securityName":"Yambaling Hydropower Limited","symbol":"YMHL","totalTradedAmount":1053445700.7,"totalTradedShares":1713579,"totalTrades":69061,"weightedAverage":614.76}]