[{"closePrice":925.0,"closingDate":"2026-07-03","closingPriceAverage":971.74,"securityId":2790,"securityName":"Aarambha Chautari Laghubitta Bittiya Sanstha Limited","symbol":"ACLBSL","totalTradedAmount":180665405.4,"totalTradedShares":182098,"totalTrades":3653,"weightedAverage":992.13},{"closePrice":307.0,"closingDate":"2026-07-03","closingPriceAverage":313.51,"securityId":397,"securityName":"Agricultural Development Bank Limited","symbol":"ADBL","totalTradedAmount":1120284122.8,"totalTradedShares":3535082,"totalTrades":17326,"weightedAverage":316.9},{"closePrice":1000.0,"closingDate":"2026-07-03","closingPriceAverage":1000.0,"securityId":4960,"securityName":"4% Agricultural Bond","symbol":"ADBLB","totalTradedAmount":430000000.0,"totalTradedShares":430000,"totalTrades":5,"weightedAverage":1000.0},{"closePrice":1000.0,"closingDate":"2026-07-03","closingPriceAverage":1000.0,"securityId":8029,"securityName":"Agricultural Bond (8 Year)","symbol":"ADBLB86","totalTradedAmount":570000020.0,"totalTradedShares":570000,"totalTrades":8,"weightedAverage":1000.0},{"closePrice":1070.0,"closingDate":"2026-07-03","closingPriceAverage":1062.67,"securityId":2886,"securityName":"10.35% Agricultural Bank Debenture 2083","symbol":"ADBLD83","totalTradedAmount":37554025.3,"totalTradedShares":35168,"totalTrades":165,"weightedAverage":1067.85},{"closePrice":437.0,"closingDate":"2026-07-03","closingPriceAverage":506.99,"securityId":9150,"securityName":"Asian Hydropower Limited","symbol":"AHL","totalTradedAmount":494715962.2,"totalTradedShares":966565,"totalTrades":8993,"weightedAverage":511.83},{"closePrice":264.0,"closingDate":"2026-07-03","closingPriceAverage":284.5,"securityId":360,"securityName":"Arun Valley Hydropower Development Co. Ltd.","symbol":"AHPC","totalTradedAmount":4896286914.93,"totalTradedShares":16535488,"totalTrades":50435,"weightedAverage":296.11},{"closePrice":358.0,"closingDate":"2026-07-03","closingPriceAverage":387.05,"securityId":2788,"securityName":"Ankhu Khola Jalvidhyut Company Ltd","symbol":"AKJCL","totalTradedAmount":21526445205.4,"totalTradedShares":54512962,"totalTrades":88926,"weightedAverage":394.89},{"closePrice":256.1,"closingDate":"2026-07-03","closingPriceAverage":274.17,"securityId":2757,"securityName":"Arun Kabeli Power Ltd.","symbol":"AKPL","totalTradedAmount":5443639993.7,"totalTradedShares":18927674,"totalTrades":53762,"weightedAverage":287.6},{"closePrice":1098.0,"closingDate":"2026-07-03","closingPriceAverage":1136.26,"securityId":2807,"securityName":"Asha Laghubitta Bittiya Sanstha Ltd","symbol":"ALBSL","totalTradedAmount":1083089711.01,"totalTradedShares":935969,"totalTrades":12014,"weightedAverage":1157.19},{"closePrice":437.1,"closingDate":"2026-07-03","closingPriceAverage":458.71,"securityId":385,"securityName":"Asian Life Insurance Co. Limited","symbol":"ALICL","totalTradedAmount":1114551035.8,"totalTradedShares":2380936,"totalTrades":12147,"weightedAverage":468.11},{"closePrice":252.0,"closingDate":"2026-07-03","closingPriceAverage":252.0,"securityId":599,"securityName":"Asian Life Insurance Co. Ltd Promoter Share","symbol":"ALICLP","totalTradedAmount":12600000.0,"totalTradedShares":50000,"totalTrades":1,"weightedAverage":252.0},{"closePrice":7006.6,"closingDate":"2026-07-03","closingPriceAverage":6199.36,"securityId":9161,"securityName":"Aatmanirbhar Laghubitta Bittiya Sanstha Limited","symbol":"ANLB","totalTradedAmount":328309072.4,"totalTradedShares":54911,"totalTrades":2249,"weightedAverage":5978.93},{"closePrice":898.0,"closingDate":"2026-07-03","closingPriceAverage":755.28,"securityId":9337,"securityName":"Appolo Hydropower Limited","symbol":"APHL","totalTradedAmount":328362618.3,"totalTradedShares":368837,"totalTrades":25658,"weightedAverage":890.26},{"closePrice":334.9,"closingDate":"2026-07-03","closingPriceAverage":345.27,"securityId":697,"securityName":"Api Power Company Ltd.","symbol":"API","totalTradedAmount":12709492165.8,"totalTradedShares":36553157,"totalTrades":94055,"weightedAverage":347.7},{"closePrice":1067.0,"closingDate":"2026-07-03","closingPriceAverage":1117.44,"securityId":8117,"securityName":"Aviyan Laghubitta Bittiya Sanstha Limited","symbol":"AVYAN","totalTradedAmount":990851552.8,"totalTradedShares":856981,"totalTrades":12598,"weightedAverage":1156.21},{"closePrice":746.0,"closingDate":"2026-07-03","closingPriceAverage":854.6,"securityId":9297,"securityName":"Bandipur Cablecar and Tourism Limited","symbol":"BANDIPUR","totalTradedAmount":3362609463.5,"totalTradedShares":3792172,"totalTrades":63292,"weightedAverage":886.72},{"closePrice":323.5,"closingDate":"2026-07-03","closingPriceAverage":350.37,"securityId":686,"securityName":"Barun Hydropower Co. Ltd.","symbol":"BARUN","totalTradedAmount":2452002960.7,"totalTradedShares":6726705,"totalTrades":30423,"weightedAverage":364.52},{"closePrice":4286.0,"closingDate":"2026-07-03","closingPriceAverage":4711.45,"securityId":156,"securityName":"Bishal Bazar Company Limited","symbol":"BBC","totalTradedAmount":275625591.5,"totalTradedShares":56997,"totalTrades":3441,"weightedAverage":4835.79},{"closePrice":334.0,"closingDate":"2026-07-03","closingPriceAverage":411.59,"securityId":9171,"securityName":"Bhugol Energy Development Company Limited","symbol":"BEDC","totalTradedAmount":1526114738.8,"totalTradedShares":3782573,"totalTrades":21808,"weightedAverage":403.46},{"closePrice":535.0,"closingDate":"2026-07-03","closingPriceAverage":480.88,"securityId":227,"securityName":"Best Finance Company Ltd.","symbol":"BFC","totalTradedAmount":1401666144.1,"totalTradedShares":2783588,"totalTrades":16394,"weightedAverage":503.55},{"closePrice":250.0,"closingDate":"2026-07-03","closingPriceAverage":250.0,"securityId":339,"securityName":"Best Finance Co. Limited Promoter Share","symbol":"BFCPO","totalTradedAmount":9298250.0,"totalTradedShares":37193,"totalTrades":2,"weightedAverage":250.0},{"closePrice":559.0,"closingDate":"2026-07-03","closingPriceAverage":696.48,"securityId":9214,"securityName":"Bhagawati Hydropower Development Company Limited","symbol":"BGWT","totalTradedAmount":180937657.79,"totalTradedShares":254177,"totalTrades":4708,"weightedAverage":711.86},{"closePrice":526.2,"closingDate":"2026-07-03","closingPriceAverage":559.31,"securityId":9267,"securityName":"Bikash Hydropower Company Limited","symbol":"BHCL","totalTradedAmount":2461830242.0,"totalTradedShares":4269911,"totalTrades":45011,"weightedAverage":576.55},{"closePrice":443.0,"closingDate":"2026-07-03","closingPriceAverage":468.92,"securityId":8075,"securityName":"Bindhyabasini Hydropower Development Company Limited","symbol":"BHDC","totalTradedAmount":1060950508.5,"totalTradedShares":2215816,"totalTrades":13128,"weightedAverage":478.81},{"closePrice":210.0,"closingDate":"2026-07-03","closingPriceAverage":223.97,"securityId":8055,"securityName":"Balephi Hydropower Limited","symbol":"BHL","totalTradedAmount":6188656786.9,"totalTradedShares":26461774,"totalTrades":91679,"weightedAverage":233.87},{"closePrice":498.0,"closingDate":"2026-07-03","closingPriceAverage":542.19,"securityId":9135,"securityName":"Barahi Hydropower Public Limited","symbol":"BHPL","totalTradedAmount":827295747.0,"totalTradedShares":1459577,"totalTrades":11325,"weightedAverage":566.81},{"closePrice":832.0,"closingDate":"2026-07-03","closingPriceAverage":890.24,"securityId":9322,"securityName":"Bhujung Hydropower Limited","symbol":"BJHL","totalTradedAmount":1198947271.7,"totalTradedShares":1162882,"totalTrades":52188,"weightedAverage":1031.01},{"closePrice":311.0,"closingDate":"2026-07-03","closingPriceAverage":338.56,"securityId":8032,"securityName":"Buddha Bhumi Nepal Hydropower Company Limited","symbol":"BNHC","totalTradedAmount":368637171.9,"totalTradedShares":1041418,"totalTrades":8941,"weightedAverage":353.98},{"closePrice":14301.8,"closingDate":"2026-07-03","closingPriceAverage":15098.73,"securityId":195,"securityName":"Bottlers Nepal (Balaju) Limited","symbol":"BNL","totalTradedAmount":16411717.0,"totalTradedShares":1084,"totalTrades":102,"weightedAverage":15139.96},{"closePrice":11600.1,"closingDate":"2026-07-03","closingPriceAverage":11745.84,"securityId":213,"securityName":"Bottlers Nepal (Terai) Limited","symbol":"BNT","totalTradedAmount":77497448.1,"totalTradedShares":6606,"totalTrades":496,"weightedAverage":11731.37},{"closePrice":1086.5,"closingDate":"2026-07-03","closingPriceAverage":1090.46,"securityId":4961,"securityName":"8.5% BOK Debenture 2086","symbol":"BOKD86","totalTradedAmount":124071958.7,"totalTradedShares":109642,"totalTrades":73,"weightedAverage":1131.61},{"closePrice":1240.0,"closingDate":"2026-07-03","closingPriceAverage":1240.0,"securityId":9136,"securityName":"BOK Debenture 2086 \"KA\"","symbol":"BOKD86KA","totalTradedAmount":67238.0,"totalTradedShares":55,"totalTrades":4,"weightedAverage":1222.51},{"closePrice":665.0,"closingDate":"2026-07-03","closingPriceAverage":694.24,"securityId":153,"securityName":"Butwal Power Company Limited","symbol":"BPCL","totalTradedAmount":2675937932.2,"totalTradedShares":3778433,"totalTrades":18162,"weightedAverage":708.21},{"closePrice":665.1,"closingDate":"2026-07-03","closingPriceAverage":657.35,"securityId":9296,"securityName":"Bungal Hydro Limited","symbol":"BUNGAL","totalTradedAmount":2879539316.1,"totalTradedShares":4111162,"totalTrades":42352,"weightedAverage":700.42},{"closePrice":10.18,"closingDate":"2026-07-03","closingPriceAverage":10.06,"securityId":9191,"securityName":"Citizens Super 30 Mutual Fund","symbol":"C30MF","totalTradedAmount":34901158.3,"totalTradedShares":3461978,"totalTrades":639,"weightedAverage":10.08},{"closePrice":917.8,"closingDate":"2026-07-03","closingPriceAverage":921.59,"securityId":164,"securityName":"Chhimek Laghubitta Bittiya Sanstha Limited","symbol":"CBBL","totalTradedAmount":1820671620.2,"totalTradedShares":1960514,"totalTrades":21213,"weightedAverage":928.67},{"closePrice":1285.0,"closingDate":"2026-07-03","closingPriceAverage":1217.64,"securityId":8043,"securityName":"Civil Bank Debenture 2088","symbol":"CBLD88","totalTradedAmount":9814865.7,"totalTradedShares":8055,"totalTrades":140,"weightedAverage":1218.48},{"closePrice":1297.0,"closingDate":"2026-07-03","closingPriceAverage":1244.93,"securityId":8068,"securityName":"Century Debenture 2088","symbol":"CCBD88","totalTradedAmount":3591527.4,"totalTradedShares":2855,"totalTrades":57,"weightedAverage":1257.98},{"closePrice":620.0,"closingDate":"2026-07-03","closingPriceAverage":553.33,"securityId":245,"securityName":"Central Finance Co. Ltd.","symbol":"CFCL","totalTradedAmount":3412083860.75,"totalTradedShares":5548738,"totalTrades":21401,"weightedAverage":614.93},{"closePrice":772.2,"closingDate":"2026-07-03","closingPriceAverage":813.99,"securityId":2917,"securityName":"Chandragiri Hills Limited","symbol":"CGH","totalTradedAmount":1328405525.5,"totalTradedShares":1613254,"totalTrades":12531,"weightedAverage":823.43},{"closePrice":482.0,"closingDate":"2026-07-03","closingPriceAverage":488.19,"securityId":154,"securityName":"Chilime Hydropower Company Limited","symbol":"CHCL","totalTradedAmount":1632311457.4,"totalTradedShares":3306894,"totalTrades":19002,"weightedAverage":493.61},{"closePrice":2110.0,"closingDate":"2026-07-03","closingPriceAverage":2335.48,"securityId":3946,"securityName":"CEDB Holdings Limited","symbol":"CHDC","totalTradedAmount":4221938588.5,"totalTradedShares":1775438,"totalTrades":18263,"weightedAverage":2377.97},{"closePrice":267.0,"closingDate":"2026-07-03","closingPriceAverage":292.78,"securityId":2766,"securityName":"Chhyangdi Hydropower Ltd.","symbol":"CHL","totalTradedAmount":1158826513.14,"totalTradedShares":3805249,"totalTrades":16253,"weightedAverage":304.53},{"closePrice":1700.0,"closingDate":"2026-07-03","closingPriceAverage":1776.72,"securityId":210,"securityName":"Citizen Investment Trust","symbol":"CIT","totalTradedAmount":1072097387.8,"totalTradedShares":598578,"totalTrades":13423,"weightedAverage":1791.07},{"closePrice":392.5,"closingDate":"2026-07-03","closingPriceAverage":441.28,"securityId":9173,"securityName":"City Hotel Limited","symbol":"CITY","totalTradedAmount":3215934339.7,"totalTradedShares":7865628,"totalTrades":35123,"weightedAverage":408.86},{"closePrice":1180.0,"closingDate":"2026-07-03","closingPriceAverage":1179.52,"securityId":2889,"securityName":"10.25% Citizens Bank Debenture 2086","symbol":"CIZBD86","totalTradedAmount":596103.1,"totalTradedShares":504,"totalTrades":21,"weightedAverage":1182.74},{"closePrice":1202.0,"closingDate":"2026-07-03","closingPriceAverage":1238.46,"securityId":9231,"securityName":"10% Citizens Bank Debenture 2090","symbol":"CIZBD90","totalTradedAmount":139875169.2,"totalTradedShares":116792,"totalTrades":62,"weightedAverage":1197.64},{"closePrice":600.0,"closingDate":"2026-07-03","closingPriceAverage":676.86,"securityId":9232,"securityName":"Chirkhwa Hydropower Limited ","symbol":"CKHL","totalTradedAmount":248163674.1,"totalTradedShares":357685,"totalTrades":4104,"weightedAverage":693.81},{"closePrice":448.9,"closingDate":"2026-07-03","closingPriceAverage":462.81,"securityId":9209,"securityName":"Citizen Life Insurance Company Limited","symbol":"CLI","totalTradedAmount":663113395.1,"totalTradedShares":1410113,"totalTrades":21833,"weightedAverage":470.26},{"closePrice":9.9,"closingDate":"2026-07-03","closingPriceAverage":10.08,"securityId":2862,"securityName":"CITIZENS MUTUAL FUND 2","symbol":"CMF2","totalTradedAmount":5984302.08,"totalTradedShares":587373,"totalTrades":349,"weightedAverage":10.19},{"closePrice":1775.0,"closingDate":"2026-07-03","closingPriceAverage":1934.7,"securityId":450,"securityName":"Corporate Development Bank Limited","symbol":"CORBL","totalTradedAmount":3074970347.9,"totalTradedShares":1506707,"totalTrades":18763,"weightedAverage":2040.85},{"closePrice":100.0,"closingDate":"2026-07-03","closingPriceAverage":100.0,"securityId":2763,"securityName":"Corporate Development Bank Ltd. Promoter Share","symbol":"CORBLP","totalTradedAmount":1000000.0,"totalTradedShares":10000,"totalTrades":1,"weightedAverage":100.0},{"closePrice":1244.9,"closingDate":"2026-07-03","closingPriceAverage":1259.88,"securityId":9252,"securityName":"Crest Micro Life Insurance Limited","symbol":"CREST","totalTradedAmount":1319798097.09,"totalTradedShares":1028569,"totalTrades":18058,"weightedAverage":1283.14},{"closePrice":9.2,"closingDate":"2026-07-03","closingPriceAverage":9.4,"securityId":9304,"securityName":"Citizens Santulit Yojana","symbol":"CSY","totalTradedAmount":11343242.11,"totalTradedShares":1197545,"totalTrades":3039,"weightedAverage":9.47},{"closePrice":1430.0,"closingDate":"2026-07-03","closingPriceAverage":1515.15,"securityId":8065,"securityName":"CYC Nepal Laghubitta Bittiya Sanstha Limited","symbol":"CYCL","totalTradedAmount":261019995.7,"totalTradedShares":169509,"totalTrades":4194,"weightedAverage":1539.86},{"closePrice":831.0,"closingDate":"2026-07-03","closingPriceAverage":843.25,"securityId":8067,"securityName":"CYC Nepal Laghubitta Bittiya Sanstha Limited Promoter","symbol":"CYCLP","totalTradedAmount":18447094.0,"totalTradedShares":22021,"totalTrades":6,"weightedAverage":837.7},{"closePrice":199.0,"closingDate":"2026-07-03","closingPriceAverage":207.42,"securityId":348,"securityName":"Citizens Bank International Limited","symbol":"CZBIL","totalTradedAmount":1567585101.4,"totalTradedShares":7322028,"totalTrades":21114,"weightedAverage":214.09},{"closePrice":105.8,"closingDate":"2026-07-03","closingPriceAverage":107.4,"securityId":493,"securityName":"Citizens Bank Internatioal Limited Promoter Share","symbol":"CZBILP","totalTradedAmount":3725159.0,"totalTradedShares":34611,"totalTrades":3,"weightedAverage":107.63},{"closePrice":830.0,"closingDate":"2026-07-03","closingPriceAverage":849.55,"securityId":166,"securityName":"Deprosc Laghubitta Bittiya Sanstha Limited","symbol":"DDBL","totalTradedAmount":752495778.0,"totalTradedShares":872313,"totalTrades":7553,"weightedAverage":862.64},{"closePrice":594.0,"closingDate":"2026-07-03","closingPriceAverage":640.86,"securityId":9293,"securityName":"Daramkhola Hydro Energy Limited","symbol":"DHEL","totalTradedAmount":1585230094.6,"totalTradedShares":2370465,"totalTrades":36417,"weightedAverage":668.74},{"closePrice":286.0,"closingDate":"2026-07-03","closingPriceAverage":305.55,"securityId":2754,"securityName":"Dibyashwori Hydropower Ltd.","symbol":"DHPL","totalTradedAmount":261021586.0,"totalTradedShares":827333,"totalTrades":5007,"weightedAverage":315.5},{"closePrice":1307.0,"closingDate":"2026-07-03","closingPriceAverage":1314.91,"securityId":8123,"securityName":"Dhaulagiri Laghubitta Bittiya Sanstha Limited","symbol":"DLBS","totalTradedAmount":113737455.0,"totalTradedShares":86693,"totalTrades":2498,"weightedAverage":1311.96},{"closePrice":339.9,"closingDate":"2026-07-03","closingPriceAverage":406.92,"securityId":9170,"securityName":"Dolti Power Company Limited","symbol":"DOLTI","totalTradedAmount":1233683138.8,"totalTradedShares":3288074,"totalTrades":19404,"weightedAverage":375.2},{"closePrice":252.0,"closingDate":"2026-07-03","closingPriceAverage":280.25,"securityId":8070,"securityName":"Dordi Khola Jal Bidyut Company Limited","symbol":"DORDI","totalTradedAmount":2461255982.5,"totalTradedShares":8287016,"totalTrades":31273,"weightedAverage":297.0},{"closePrice":700.0,"closingDate":"2026-07-03","closingPriceAverage":702.38,"securityId":137,"securityName":"Everest Bank Limited","symbol":"EBL","totalTradedAmount":1967104143.4,"totalTradedShares":2801038,"totalTrades":17567,"weightedAverage":702.28},{"closePrice":1120.0,"closingDate":"2026-07-03","closingPriceAverage":1160.78,"securityId":8119,"securityName":"10.50% Everest Bank Limited Debenture 2085","symbol":"EBLD85","totalTradedAmount":174759474.5,"totalTradedShares":155814,"totalTrades":220,"weightedAverage":1121.59},{"closePrice":1085.0,"closingDate":"2026-07-03","closingPriceAverage":1088.0,"securityId":8044,"securityName":"Everest Bank Limited","symbol":"EBLD86","totalTradedAmount":575662153.9,"totalTradedShares":509998,"totalTrades":165,"weightedAverage":1128.75},{"closePrice":1090.0,"closingDate":"2026-07-03","closingPriceAverage":1087.95,"securityId":9255,"securityName":"Everest Bank Limited Debenture 2091","symbol":"EBLD91","totalTradedAmount":290429767.4,"totalTradedShares":269553,"totalTrades":301,"weightedAverage":1077.45},{"closePrice":1080.0,"closingDate":"2026-07-03","closingPriceAverage":1073.0,"securityId":9152,"securityName":"Everest Bank Limited Energy Bond, 2089","symbol":"EBLEB89","totalTradedAmount":2319530.4,"totalTradedShares":2189,"totalTrades":49,"weightedAverage":1059.63},{"closePrice":569.5,"closingDate":"2026-07-03","closingPriceAverage":586.76,"securityId":274,"securityName":"Excel Development Bank Ltd.","symbol":"EDBL","totalTradedAmount":613567781.4,"totalTradedShares":1021725,"totalTrades":5045,"weightedAverage":600.52},{"closePrice":369.2,"closingDate":"2026-07-03","closingPriceAverage":402.56,"securityId":8131,"securityName":"Eastern Hydropower Limited","symbol":"EHPL","totalTradedAmount":1118308910.5,"totalTradedShares":2684906,"totalTrades":16557,"weightedAverage":416.52},{"closePrice":838.0,"closingDate":"2026-07-03","closingPriceAverage":897.62,"securityId":8034,"securityName":"Emerging Nepal Limited","symbol":"ENL","totalTradedAmount":87721544.4,"totalTradedShares":96261,"totalTrades":2184,"weightedAverage":911.29},{"closePrice":761.0,"closingDate":"2026-07-03","closingPriceAverage":808.46,"securityId":490,"securityName":"First Micro Finance Laghubitta Bittiya Sanstha Limited","symbol":"FMDBL","totalTradedAmount":2026464474.2,"totalTradedShares":2437960,"totalTrades":14176,"weightedAverage":831.21},{"closePrice":990.0,"closingDate":"2026-07-03","closingPriceAverage":1083.01,"securityId":2758,"securityName":"Forward Microfinance Laghubitta Bittiya Sanstha Limited","symbol":"FOWAD","totalTradedAmount":711755834.7,"totalTradedShares":640187,"totalTrades":7872,"weightedAverage":1111.79},{"closePrice":1109.0,"closingDate":"2026-07-03","closingPriceAverage":1088.31,"securityId":8033,"securityName":"Garima Debenture, 2085","symbol":"GBBD85","totalTradedAmount":56176287.0,"totalTradedShares":50995,"totalTrades":248,"weightedAverage":1101.6},{"closePrice":404.1,"closingDate":"2026-07-03","closingPriceAverage":414.4,"securityId":417,"securityName":"Garima Bikas Bank Limited","symbol":"GBBL","totalTradedAmount":1136112601.4,"totalTradedShares":2719558,"totalTrades":13068,"weightedAverage":417.76},{"closePrice":238.0,"closingDate":"2026-07-03","closingPriceAverage":240.0,"securityId":623,"securityName":"Garima Bikas Bank Limited Promoter Share","symbol":"GBBLPO","totalTradedAmount":30118144.0,"totalTradedShares":125526,"totalTrades":4,"weightedAverage":239.94},{"closePrice":1115.0,"closingDate":"2026-07-03","closingPriceAverage":1163.1,"securityId":9168,"securityName":"Global IME Bank Debenture, 2084/85","symbol":"GBILD84/85","totalTradedAmount":802505614.8,"totalTradedShares":715602,"totalTrades":107,"weightedAverage":1121.44},{"closePrice":1108.0,"closingDate":"2026-07-03","closingPriceAverage":1095.43,"securityId":8004,"securityName":"Global IME Bank Limited Debenture 2086/87","symbol":"GBILD86/87","totalTradedAmount":802742771.8,"totalTradedShares":706499,"totalTrades":135,"weightedAverage":1136.23},{"closePrice":243.0,"closingDate":"2026-07-03","closingPriceAverage":239.27,"securityId":341,"securityName":"Global IME Bank Limited","symbol":"GBIME","totalTradedAmount":3000346601.4,"totalTradedShares":12398376,"totalTrades":38607,"weightedAverage":242.0},{"closePrice":127.1,"closingDate":"2026-07-03","closingPriceAverage":111.14,"securityId":511,"securityName":"Global IME Bank Ltd. Promoter Share","symbol":"GBIMEP","totalTradedAmount":20088497.5,"totalTradedShares":178087,"totalTrades":10,"weightedAverage":112.8},{"closePrice":9.22,"closingDate":"2026-07-03","closingPriceAverage":9.46,"securityId":9269,"securityName":"Global IME Sammunat Yojana -2","symbol":"GBIMESY2","totalTradedAmount":3705417.08,"totalTradedShares":390544,"totalTrades":1039,"weightedAverage":9.49},{"closePrice":759.0,"closingDate":"2026-07-03","closingPriceAverage":776.12,"securityId":583,"securityName":"Grameen Bikas Laghubitta Bittiya Sanstha Ltd.","symbol":"GBLBS","totalTradedAmount":331301173.7,"totalTradedShares":421446,"totalTrades":5539,"weightedAverage":786.11},{"closePrice":355.0,"closingDate":"2026-07-03","closingPriceAverage":419.7,"securityId":9193,"securityName":"Ghorahi Cement Industry Limited","symbol":"GCIL","totalTradedAmount":1123308417.5,"totalTradedShares":2600033,"totalTrades":25504,"weightedAverage":432.04},{"closePrice":627.0,"closingDate":"2026-07-03","closingPriceAverage":643.36,"securityId":232,"securityName":"Goodwill Finance Limited","symbol":"GFCL","totalTradedAmount":951280319.82,"totalTradedShares":1448183,"totalTrades":9843,"weightedAverage":656.88},{"closePrice":223.0,"closingDate":"2026-07-03","closingPriceAverage":243.44,"securityId":2806,"securityName":"Ghalemdi Hydro Limited","symbol":"GHL","totalTradedAmount":3096688638.6,"totalTradedShares":11935134,"totalTrades":31855,"weightedAverage":259.46},{"closePrice":10.62,"closingDate":"2026-07-03","closingPriceAverage":10.9,"securityId":8106,"securityName":"Global IME Balanced Fund-1","symbol":"GIBF1","totalTradedAmount":36964380.54,"totalTradedShares":3328162,"totalTrades":1330,"weightedAverage":11.11},{"closePrice":1119.0,"closingDate":"2026-07-03","closingPriceAverage":1138.73,"securityId":705,"securityName":"Global IME Laghubitta Bittiya Sanstha Ltd.","symbol":"GILB","totalTradedAmount":190208534.1,"totalTradedShares":164083,"totalTrades":2654,"weightedAverage":1159.22},{"closePrice":1803.0,"closingDate":"2026-07-03","closingPriceAverage":1836.04,"securityId":2826,"securityName":"Gurans Laghubitta Bittiya Sanstha Limited","symbol":"GLBSL","totalTradedAmount":147286200.4,"totalTradedShares":78088,"totalTrades":2671,"weightedAverage":1886.16},{"closePrice":253.9,"closingDate":"2026-07-03","closingPriceAverage":274.17,"securityId":2924,"securityName":"GreenLife Hydropower Limited","symbol":"GLH","totalTradedAmount":3325408735.8,"totalTradedShares":11363019,"totalTrades":35043,"weightedAverage":292.65},{"closePrice":1235.0,"closingDate":"2026-07-03","closingPriceAverage":1340.43,"securityId":2815,"securityName":"Ganapati Laghubitta Bittiya Sanstha Limited","symbol":"GMFBS","totalTradedAmount":96423111.1,"totalTradedShares":70625,"totalTrades":1702,"weightedAverage":1365.28},{"closePrice":468.0,"closingDate":"2026-07-03","closingPriceAverage":478.33,"securityId":263,"securityName":"Guheshowori Merchant Bank & Finance Co. Ltd.","symbol":"GMFIL","totalTradedAmount":841687032.5,"totalTradedShares":1704182,"totalTrades":8551,"weightedAverage":493.9},{"closePrice":1180.0,"closingDate":"2026-07-03","closingPriceAverage":1425.8,"securityId":9246,"securityName":"Guardian Micro Life Insurance Limited ","symbol":"GMLI","totalTradedAmount":349316944.7,"totalTradedShares":237446,"totalTrades":7469,"weightedAverage":1471.14},{"closePrice":1040.0,"closingDate":"2026-07-03","closingPriceAverage":1080.06,"securityId":2744,"securityName":"Green Development Bank Ltd.","symbol":"GRDBL","totalTradedAmount":1377895942.5,"totalTradedShares":1259878,"totalTrades":14124,"weightedAverage":1093.67},{"closePrice":9.78,"closingDate":"2026-07-03","closingPriceAverage":9.92,"securityId":9248,"securityName":"Garima Samriddhi Yojana","symbol":"GSY","totalTradedAmount":23125324.28,"totalTradedShares":2314967,"totalTrades":2910,"weightedAverage":9.99},{"closePrice":557.0,"closingDate":"2026-07-03","closingPriceAverage":548.9,"securityId":204,"securityName":"Gurkhas Finance Ltd.","symbol":"GUFL","totalTradedAmount":713817524.6,"totalTradedShares":1266819,"totalTrades":9475,"weightedAverage":563.47},{"closePrice":476.9,"closingDate":"2026-07-03","closingPriceAverage":494.39,"securityId":8045,"securityName":"Green Ventures Limited","symbol":"GVL","totalTradedAmount":1421270074.2,"totalTradedShares":2820785,"totalTrades":15934,"weightedAverage":503.86},{"closePrice":1100.0,"closingDate":"2026-07-03","closingPriceAverage":1102.22,"securityId":2883,"securityName":"12 % Goodwill Finance Limited Debenture 2083","symbol":"GWFD83","totalTradedAmount":1963164.2,"totalTradedShares":1789,"totalTrades":54,"weightedAverage":1097.35},{"closePrice":11.95,"closingDate":"2026-07-03","closingPriceAverage":11.78,"securityId":9221,"securityName":"Himalayan 80-20","symbol":"H8020","totalTradedAmount":57366442.24,"totalTradedShares":4926551,"totalTrades":1111,"weightedAverage":11.64},{"closePrice":701.0,"closingDate":"2026-07-03","closingPriceAverage":834.56,"securityId":9213,"securityName":"Hathway Investment Nepal Limited","symbol":"HATHY","totalTradedAmount":591664608.8,"totalTradedShares":681240,"totalTrades":11008,"weightedAverage":868.51},{"closePrice":198.3,"closingDate":"2026-07-03","closingPriceAverage":206.16,"securityId":134,"securityName":"Himalayan Bank Limited","symbol":"HBL","totalTradedAmount":1764881066.3,"totalTradedShares":8293647,"totalTrades":94658,"weightedAverage":212.8},{"closePrice":1035.0,"closingDate":"2026-07-03","closingPriceAverage":1041.37,"securityId":2873,"securityName":"10% Himalayan Bank Debenture 2083","symbol":"HBLD83","totalTradedAmount":11616761.8,"totalTradedShares":11077,"totalTrades":49,"weightedAverage":1048.73},{"closePrice":1183.0,"closingDate":"2026-07-03","closingPriceAverage":1162.32,"securityId":9137,"securityName":"Himalayan Bank Limited Bond, 2086","symbol":"HBLD86","totalTradedAmount":187809171.1,"totalTradedShares":160493,"totalTrades":168,"weightedAverage":1170.2},{"closePrice":111.6,"closingDate":"2026-07-03","closingPriceAverage":118.6,"securityId":564,"securityName":"Himalayan Bank Ltd. Promoter","symbol":"HBLPO","totalTradedAmount":85431333.5,"totalTradedShares":731241,"totalTrades":12,"weightedAverage":116.83},{"closePrice":206.3,"closingDate":"2026-07-03","closingPriceAverage":226.78,"securityId":2880,"securityName":"Himal Dolakha Hydropower Company Limited","symbol":"HDHPC","totalTradedAmount":9803144833.4,"totalTradedShares":41219552,"totalTrades":97469,"weightedAverage":237.83},{"closePrice":1153.0,"closingDate":"2026-07-03","closingPriceAverage":1169.13,"securityId":235,"securityName":"Himalayan Distillery Limited","symbol":"HDL","totalTradedAmount":4168515165.1,"totalTradedShares":3515323,"totalTrades":43226,"weightedAverage":1185.81},{"closePrice":543.0,"closingDate":"2026-07-03","closingPriceAverage":538.68,"securityId":179,"securityName":"Himalayan Everest Insurance Limited","symbol":"HEI","totalTradedAmount":534701807.7,"totalTradedShares":977071,"totalTrades":5064,"weightedAverage":547.25},{"closePrice":328.7,"closingDate":"2026-07-03","closingPriceAverage":329.33,"securityId":700,"securityName":"Himalayan Everest Insurance Limited Promoter","symbol":"HEIP","totalTradedAmount":63278989.4,"totalTradedShares":189437,"totalTrades":672,"weightedAverage":334.04},{"closePrice":727.0,"closingDate":"2026-07-03","closingPriceAverage":779.6,"securityId":9308,"securityName":"Hotel Forest Inn Limited","symbol":"HFIN","totalTradedAmount":3672848951.0,"totalTradedShares":3538435,"totalTrades":169828,"weightedAverage":1037.99},{"closePrice":338.0,"closingDate":"2026-07-03","closingPriceAverage":367.75,"securityId":8076,"securityName":"Himalayan Hydropower Limited","symbol":"HHL","totalTradedAmount":2498033648.6,"totalTradedShares":6567895,"totalTrades":27631,"weightedAverage":380.34},{"closePrice":253.0,"closingDate":"2026-07-03","closingPriceAverage":272.18,"securityId":2742,"securityName":"Hydorelectricity Investment and Development Company Ltd","symbol":"HIDCL","totalTradedAmount":3768095904.5,"totalTradedShares":13253123,"totalTrades":43475,"weightedAverage":284.32},{"closePrice":189.3,"closingDate":"2026-07-03","closingPriceAverage":205.47,"securityId":8111,"securityName":"Hydorelectricity Investment and Development Company Limited Promoter","symbol":"HIDCLP","totalTradedAmount":7439314832.1,"totalTradedShares":34886649,"totalTrades":44383,"weightedAverage":213.24},{"closePrice":773.0,"closingDate":"2026-07-03","closingPriceAverage":892.05,"securityId":9270,"securityName":"Him Star Urja Company Limited","symbol":"HIMSTAR","totalTradedAmount":763250335.0,"totalTradedShares":823293,"totalTrades":14651,"weightedAverage":927.07},{"closePrice":869.0,"closingDate":"2026-07-03","closingPriceAverage":905.7,"securityId":693,"securityName":"Himalayan Laghubitta Bittiya Sanstha Limited","symbol":"HLBSL","totalTradedAmount":210475544.9,"totalTradedShares":226180,"totalTrades":2566,"weightedAverage":930.57},{"closePrice":324.0,"closingDate":"2026-07-03","closingPriceAverage":352.27,"securityId":393,"securityName":"Himalayan Life Insurance Limited","symbol":"HLI","totalTradedAmount":1886584592.1,"totalTradedShares":5163510,"totalTrades":35506,"weightedAverage":365.37},{"closePrice":8.8,"closingDate":"2026-07-03","closingPriceAverage":9.16,"securityId":9290,"securityName":"HLI Large Cap Fund","symbol":"HLICF","totalTradedAmount":10280367.72,"totalTradedShares":1129785,"totalTrades":1144,"weightedAverage":9.1},{"closePrice":362.9,"closingDate":"2026-07-03","closingPriceAverage":397.86,"securityId":2767,"securityName":"Himalayan Power Partner Ltd.","symbol":"HPPL","totalTradedAmount":3322312744.1,"totalTradedShares":7415945,"totalTrades":30031,"weightedAverage":448.0},{"closePrice":583.0,"closingDate":"2026-07-03","closingPriceAverage":707.69,"securityId":9234,"securityName":"Himalayan Reinsurance Limited","symbol":"HRL","totalTradedAmount":9795763498.2,"totalTradedShares":13189115,"totalTrades":126795,"weightedAverage":742.72},{"closePrice":233.3,"closingDate":"2026-07-03","closingPriceAverage":264.03,"securityId":2824,"securityName":"Himalaya Urja Bikas Company Limited","symbol":"HURJA","totalTradedAmount":4663147898.1,"totalTradedShares":16459270,"totalTrades":40769,"weightedAverage":283.31},{"closePrice":615.0,"closingDate":"2026-07-03","closingPriceAverage":637.49,"securityId":273,"securityName":"ICFC Finance Limited","symbol":"ICFC","totalTradedAmount":699419090.89,"totalTradedShares":1082381,"totalTrades":7107,"weightedAverage":646.19},{"closePrice":1086.4,"closingDate":"2026-07-03","closingPriceAverage":1101.76,"securityId":2882,"securityName":"12% ICFC Finance Limited Debenture 2083","symbol":"ICFCD83","totalTradedAmount":5577119.7,"totalTradedShares":5059,"totalTrades":119,"weightedAverage":1102.42},{"closePrice":1138.0,"closingDate":"2026-07-03","closingPriceAverage":1155.19,"securityId":9249,"securityName":"9% ICFC Finance Limited Debenture 2088","symbol":"ICFCD88","totalTradedAmount":7132893.0,"totalTradedShares":6126,"totalTrades":210,"weightedAverage":1164.36},{"closePrice":1110.0,"closingDate":"2026-07-03","closingPriceAverage":1092.22,"securityId":9327,"securityName":"8% ICFC Finance Limited Debenture 2089","symbol":"ICFCD89","totalTradedAmount":55082017.5,"totalTradedShares":49487,"totalTrades":1220,"weightedAverage":1113.06},{"closePrice":430.0,"closingDate":"2026-07-03","closingPriceAverage":445.57,"securityId":186,"securityName":"IGI Prudential insurance Limited","symbol":"IGI","totalTradedAmount":719886240.3,"totalTradedShares":1586885,"totalTrades":8584,"weightedAverage":453.65},{"closePrice":373.0,"closingDate":"2026-07-03","closingPriceAverage":441.57,"securityId":9176,"securityName":"Ingwa Hydropower Limited","symbol":"IHL","totalTradedAmount":575845610.0,"totalTradedShares":1332227,"totalTrades":10705,"weightedAverage":432.24},{"closePrice":886.3,"closingDate":"2026-07-03","closingPriceAverage":949.18,"securityId":2832,"securityName":"Infinity Laghubitta Bittiya Sanstha Limited","symbol":"ILBS","totalTradedAmount":372311336.5,"totalTradedShares":380335,"totalTrades":4898,"weightedAverage":978.9},{"closePrice":485.0,"closingDate":"2026-07-03","closingPriceAverage":506.0,"securityId":2833,"securityName":"Infinity Laghubitta Bittiya Sanstha Limited Promoter Share","symbol":"ILBSP","totalTradedAmount":16054065.0,"totalTradedShares":31629,"totalTrades":5,"weightedAverage":507.57},{"closePrice":422.0,"closingDate":"2026-07-03","closingPriceAverage":441.41,"securityId":9184,"securityName":"IME Life Insurance Company Limited","symbol":"ILI","totalTradedAmount":602137598.4,"totalTradedShares":1340894,"totalTrades":24132,"weightedAverage":449.06},{"closePrice":1118.0,"closingDate":"2026-07-03","closingPriceAverage":1134.82,"securityId":8020,"securityName":"Jyoti Bikash Bank Bond 2087","symbol":"JBBD87","totalTradedAmount":1582609.1,"totalTradedShares":1386,"totalTrades":39,"weightedAverage":1141.85},{"closePrice":343.0,"closingDate":"2026-07-03","closingPriceAverage":360.83,"securityId":418,"securityName":"Jyoti Bikas Bank Limited","symbol":"JBBL","totalTradedAmount":2759886588.8,"totalTradedShares":7490388,"totalTrades":23179,"weightedAverage":368.46},{"closePrice":181.4,"closingDate":"2026-07-03","closingPriceAverage":183.27,"securityId":579,"securityName":"Jyoti Bikash  Bank Ltd. Promoter Share","symbol":"JBBLPO","totalTradedAmount":4889427.4,"totalTradedShares":26791,"totalTrades":4,"weightedAverage":182.5},{"closePrice":1245.0,"closingDate":"2026-07-03","closingPriceAverage":1306.0,"securityId":4951,"securityName":"Jeevan Bikas Laghubitta  Bittya Sanstha Ltd","symbol":"JBLB","totalTradedAmount":700717724.6,"totalTradedShares":530181,"totalTrades":12792,"weightedAverage":1321.66},{"closePrice":716.0,"closingDate":"2026-07-03","closingPriceAverage":716.0,"securityId":4950,"securityName":"Jeevan Bikas Laghubitta  Bittya Sanstha Ltd Promoter","symbol":"JBLBP","totalTradedAmount":816240.0,"totalTradedShares":1140,"totalTrades":1,"weightedAverage":716.0},{"closePrice":398.5,"closingDate":"2026-07-03","closingPriceAverage":420.44,"securityId":250,"securityName":"Janaki Finance Company Limited","symbol":"JFL","totalTradedAmount":328570372.4,"totalTradedShares":759617,"totalTrades":6185,"weightedAverage":432.55},{"closePrice":1269.0,"closingDate":"2026-07-03","closingPriceAverage":1449.25,"securityId":9300,"securityName":"Jhapa Energy Limited","symbol":"JHAPA","totalTradedAmount":2297472019.1,"totalTradedShares":1533831,"totalTrades":23563,"weightedAverage":1497.87},{"closePrice":267.1,"closingDate":"2026-07-03","closingPriceAverage":287.67,"securityId":2789,"securityName":"Joshi Hydropower Development Company Ltd","symbol":"JOSHI","totalTradedAmount":819367506.2,"totalTradedShares":2721614,"totalTrades":14276,"weightedAverage":301.06},{"closePrice":1016.0,"closingDate":"2026-07-03","closingPriceAverage":1112.6,"securityId":695,"securityName":"Janautthan Samudayic Laghubitta Bittya Sanstha Limited","symbol":"JSLBB","totalTradedAmount":58808989.2,"totalTradedShares":51523,"totalTrades":1198,"weightedAverage":1141.41},{"closePrice":390.6,"closingDate":"2026-07-03","closingPriceAverage":365.15,"securityId":9346,"securityName":"Kalanga Hydro Limited","symbol":"KAHL","totalTradedAmount":123786.0,"totalTradedShares":350,"totalTrades":35,"weightedAverage":353.67},{"closePrice":214.9,"closingDate":"2026-07-03","closingPriceAverage":220.09,"securityId":142,"securityName":"Kumari Bank Limited","symbol":"KBL","totalTradedAmount":11274536487.3,"totalTradedShares":49823541,"totalTrades":104237,"weightedAverage":226.29},{"closePrice":1215.0,"closingDate":"2026-07-03","closingPriceAverage":1202.76,"securityId":2885,"securityName":"10.25% KBL Debenture 2086","symbol":"KBLD86","totalTradedAmount":50933140.2,"totalTradedShares":43906,"totalTrades":53,"weightedAverage":1160.05},{"closePrice":1255.2,"closingDate":"2026-07-03","closingPriceAverage":1275.87,"securityId":8127,"securityName":"11% KBL Debenture 2089","symbol":"KBLD89","totalTradedAmount":428798205.0,"totalTradedShares":341772,"totalTrades":775,"weightedAverage":1254.63},{"closePrice":1219.0,"closingDate":"2026-07-03","closingPriceAverage":1234.76,"securityId":9220,"securityName":"10% KBL Debenture 2090","symbol":"KBLD90","totalTradedAmount":214815635.0,"totalTradedShares":175922,"totalTrades":53,"weightedAverage":1221.08},{"closePrice":100.0,"closingDate":"2026-07-03","closingPriceAverage":100.0,"securityId":283,"securityName":"Kumari Bank Limited Promotor Share","symbol":"KBLPO","totalTradedAmount":184839800.0,"totalTradedShares":1848398,"totalTrades":24,"weightedAverage":100.0},{"closePrice":1405.0,"closingDate":"2026-07-03","closingPriceAverage":1580.37,"securityId":9196,"securityName":"Kutheli Bukhari Small Hydropower Limited","symbol":"KBSH","totalTradedAmount":41104338.3,"totalTradedShares":26061,"totalTrades":1095,"weightedAverage":1577.24},{"closePrice":11.07,"closingDate":"2026-07-03","closingPriceAverage":11.17,"securityId":8074,"securityName":"Kumari Dhanabriddhi Yojana","symbol":"KDBY","totalTradedAmount":125841582.4,"totalTradedShares":11424117,"totalTrades":3718,"weightedAverage":11.02},{"closePrice":770.0,"closingDate":"2026-07-03","closingPriceAverage":843.19,"securityId":9151,"securityName":"Kalinchowk Darshan Limited","symbol":"KDL","totalTradedAmount":216968689.1,"totalTradedShares":250786,"totalTrades":5640,"weightedAverage":865.15},{"closePrice":10.79,"closingDate":"2026-07-03","closingPriceAverage":10.52,"securityId":2933,"securityName":"Kumari Equity Fund","symbol":"KEF","totalTradedAmount":50745466.89,"totalTradedShares":4802571,"totalTrades":2353,"weightedAverage":10.57},{"closePrice":865.0,"closingDate":"2026-07-03","closingPriceAverage":852.05,"securityId":9334,"securityName":"Kalinchock Hydropower Limited","symbol":"KHPL","totalTradedAmount":533842252.1,"totalTradedShares":516331,"totalTrades":32961,"weightedAverage":1033.91},{"closePrice":288.0,"closingDate":"2026-07-03","closingPriceAverage":270.25,"securityId":2751,"securityName":"Khanikhola Hydropower Co. Ltd.","symbol":"KKHC","totalTradedAmount":2687130530.07,"totalTradedShares":9475436,"totalTrades":34842,"weightedAverage":283.59},{"closePrice":815.0,"closingDate":"2026-07-03","closingPriceAverage":891.36,"securityId":593,"securityName":"Kalika Laghubitta Bittiya Sanstha Ltd","symbol":"KMCDB","totalTradedAmount":312872998.5,"totalTradedShares":342903,"totalTrades":4504,"weightedAverage":912.42},{"closePrice":587.0,"closingDate":"2026-07-03","closingPriceAverage":587.0,"securityId":678,"securityName":"Kalika Laghubitta Bittiya Sanstha Ltd Promoter Share","symbol":"KMCDBP","totalTradedAmount":27330720.0,"totalTradedShares":46560,"totalTrades":5,"weightedAverage":587.0},{"closePrice":472.8,"closingDate":"2026-07-03","closingPriceAverage":502.81,"securityId":2787,"securityName":"Kalika power Company Ltd","symbol":"KPCL","totalTradedAmount":1474247683.5,"totalTradedShares":2766259,"totalTrades":13518,"weightedAverage":532.94},{"closePrice":477.0,"closingDate":"2026-07-03","closingPriceAverage":484.74,"securityId":459,"securityName":"Kamana Sewa Bikas Bank Limited","symbol":"KSBBL","totalTradedAmount":1971228332.9,"totalTradedShares":4028074,"totalTrades":12115,"weightedAverage":489.37},{"closePrice":1115.0,"closingDate":"2026-07-03","closingPriceAverage":1132.44,"securityId":4948,"securityName":"9% Kamana Sewa Bikas Bank Limited Debenture 2087","symbol":"KSBBLD87","totalTradedAmount":2660920.3,"totalTradedShares":2315,"totalTrades":40,"weightedAverage":1149.43},{"closePrice":269.0,"closingDate":"2026-07-03","closingPriceAverage":269.0,"securityId":677,"securityName":"Kamana Sewa Bikas Bank Limited Promoter Share","symbol":"KSBBLP","totalTradedAmount":81931751.0,"totalTradedShares":304579,"totalTrades":3,"weightedAverage":269.0},{"closePrice":9.75,"closingDate":"2026-07-03","closingPriceAverage":9.69,"securityId":9241,"securityName":"Kumari Sabal Yojana","symbol":"KSY","totalTradedAmount":4913358.5,"totalTradedShares":504553,"totalTrades":796,"weightedAverage":9.74},{"closePrice":482.9,"closingDate":"2026-07-03","closingPriceAverage":493.73,"securityId":358,"securityName":"Lumbini Bikas Bank Ltd.","symbol":"LBBL","totalTradedAmount":2920712222.1,"totalTradedShares":5853485,"totalTrades":18585,"weightedAverage":498.97},{"closePrice":1302.9,"closingDate":"2026-07-03","closingPriceAverage":1285.43,"securityId":9197,"securityName":"11% L.B.B.L. Debenture 2089","symbol":"LBBLD89","totalTradedAmount":4145254.0,"totalTradedShares":3223,"totalTrades":47,"weightedAverage":1286.15},{"closePrice":1240.0,"closingDate":"2026-07-03","closingPriceAverage":1168.43,"securityId":2879,"securityName":"10% Laxmi Bank Debenture 2086","symbol":"LBLD86","totalTradedAmount":264606513.5,"totalTradedShares":223100,"totalTrades":18,"weightedAverage":1186.04},{"closePrice":1085.0,"closingDate":"2026-07-03","closingPriceAverage":1100.97,"securityId":5984,"securityName":"8.5% Laxmi Bank Debenture 2088","symbol":"LBLD88","totalTradedAmount":246356613.0,"totalTradedShares":215277,"totalTrades":36,"weightedAverage":1144.37},{"closePrice":211.0,"closingDate":"2026-07-03","closingPriceAverage":231.37,"securityId":2903,"securityName":"Liberty Energy Company Limited","symbol":"LEC","totalTradedAmount":4876196541.7,"totalTradedShares":19918407,"totalTrades":53457,"weightedAverage":244.81},{"closePrice":790.0,"closingDate":"2026-07-03","closingPriceAverage":826.54,"securityId":188,"securityName":"Life Insurance Corporation (Nepal) Limited","symbol":"LICN","totalTradedAmount":1265372311.6,"totalTradedShares":1489835,"totalTrades":8782,"weightedAverage":849.34},{"closePrice":942.0,"closingDate":"2026-07-03","closingPriceAverage":967.75,"securityId":618,"securityName":"Laxmi Laghubitta Bittiya Sanstha Ltd.","symbol":"LLBS","totalTradedAmount":85021954.8,"totalTradedShares":86551,"totalTrades":1455,"weightedAverage":982.33},{"closePrice":221.0,"closingDate":"2026-07-03","closingPriceAverage":220.46,"securityId":141,"securityName":"Laxmi Sunrise Bank Limited","symbol":"LSL","totalTradedAmount":3253129692.7,"totalTradedShares":14734833,"totalTrades":23246,"weightedAverage":220.78},{"closePrice":10.01,"closingDate":"2026-07-03","closingPriceAverage":10.02,"securityId":2902,"securityName":"Laxmi Unnati Kosh","symbol":"LUK","totalTradedAmount":5481117.98,"totalTradedShares":545381,"totalTrades":583,"weightedAverage":10.05},{"closePrice":10.0,"closingDate":"2026-07-03","closingPriceAverage":9.88,"securityId":9198,"securityName":"Laxmi Value Fund 2","symbol":"LVF2","totalTradedAmount":6560234.34,"totalTradedShares":658589,"totalTrades":915,"weightedAverage":9.96},{"closePrice":640.0,"closingDate":"2026-07-03","closingPriceAverage":703.26,"securityId":9287,"securityName":"Mabilung Energy Limited","symbol":"MABEL","totalTradedAmount":1005605224.1,"totalTradedShares":1398969,"totalTrades":21044,"weightedAverage":718.82},{"closePrice":479.0,"closingDate":"2026-07-03","closingPriceAverage":505.63,"securityId":9166,"securityName":"Makar Jitumaya Suri Hydropower Limited","symbol":"MAKAR","totalTradedAmount":491394729.1,"totalTradedShares":957826,"totalTrades":7643,"weightedAverage":513.03},{"closePrice":811.0,"closingDate":"2026-07-03","closingPriceAverage":825.23,"securityId":9212,"securityName":"Mandu Hydropower Limited","symbol":"MANDU","totalTradedAmount":156271993.9,"totalTradedShares":188728,"totalTrades":3957,"weightedAverage":828.03},{"closePrice":888.0,"closingDate":"2026-07-03","closingPriceAverage":923.24,"securityId":694,"securityName":"Matribhumi Lagubitta Bittiya Sanstha Limited","symbol":"MATRI","totalTradedAmount":88286167.4,"totalTradedShares":93331,"totalTrades":2360,"weightedAverage":945.95},{"closePrice":523.5,"closingDate":"2026-07-03","closingPriceAverage":523.5,"securityId":733,"securityName":"Matribhumi Lagubitta Bittiya Sanstha Limited Promoter","symbol":"MATRIP","totalTradedAmount":17316106.92,"totalTradedShares":35627,"totalTrades":10,"weightedAverage":486.04},{"closePrice":275.1,"closingDate":"2026-07-03","closingPriceAverage":291.53,"securityId":8031,"securityName":"Madhya Bhotekoshi Jalavidyut Company Limited","symbol":"MBJC","totalTradedAmount":1062480825.2,"totalTradedShares":3526436,"totalTrades":26724,"weightedAverage":301.29},{"closePrice":247.7,"closingDate":"2026-07-03","closingPriceAverage":250.77,"securityId":140,"securityName":"Machhapuchhre Bank Limited","symbol":"MBL","totalTradedAmount":2760193570.1,"totalTradedShares":10827836,"totalTrades":23031,"weightedAverage":254.92},{"closePrice":1184.5,"closingDate":"2026-07-03","closingPriceAverage":1176.58,"securityId":2866,"securityName":"10.25% Machhapuchhre Bank Debenture 2085","symbol":"MBLD2085","totalTradedAmount":886124.0,"totalTradedShares":755,"totalTrades":12,"weightedAverage":1173.67},{"closePrice":1147.0,"closingDate":"2026-07-03","closingPriceAverage":1126.77,"securityId":7985,"securityName":"8.5% Machhapuchchhre Debenture 2087","symbol":"MBLD87","totalTradedAmount":6809430.8,"totalTradedShares":5948,"totalTrades":21,"weightedAverage":1144.83},{"closePrice":10.0,"closingDate":"2026-07-03","closingPriceAverage":10.17,"securityId":9257,"securityName":"MBL Equity Fund","symbol":"MBLEF","totalTradedAmount":51370233.86,"totalTradedShares":5026900,"totalTrades":1915,"weightedAverage":10.22},{"closePrice":132.0,"closingDate":"2026-07-03","closingPriceAverage":132.0,"securityId":281,"securityName":"MachhaPuchhre  Bank Limited Promotor Share","symbol":"MBLPO","totalTradedAmount":354552.0,"totalTradedShares":2686,"totalTrades":1,"weightedAverage":132.0},{"closePrice":296.0,"closingDate":"2026-07-03","closingPriceAverage":350.51,"securityId":9175,"securityName":"Menchhiyam Hydropower Limited","symbol":"MCHL","totalTradedAmount":329149751.3,"totalTradedShares":955206,"totalTrades":8373,"weightedAverage":344.59},{"closePrice":579.3,"closingDate":"2026-07-03","closingPriceAverage":612.84,"securityId":371,"securityName":"Miteri Development Bank Limited","symbol":"MDB","totalTradedAmount":690881028.8,"totalTradedShares":1098954,"totalTrades":5814,"weightedAverage":628.67},{"closePrice":327.0,"closingDate":"2026-07-03","closingPriceAverage":402.46,"securityId":9203,"securityName":"Manakamana Engineering Hydropower Limited","symbol":"MEHL","totalTradedAmount":479091079.8,"totalTradedShares":1076454,"totalTrades":9175,"weightedAverage":445.06},{"closePrice":218.0,"closingDate":"2026-07-03","closingPriceAverage":256.74,"securityId":9179,"securityName":"Modi Energy Limited","symbol":"MEL","totalTradedAmount":501237193.3,"totalTradedShares":1864557,"totalTrades":18238,"weightedAverage":268.82},{"closePrice":574.0,"closingDate":"2026-07-03","closingPriceAverage":600.13,"securityId":2913,"securityName":"Mountain Energy Nepal Limited","symbol":"MEN","totalTradedAmount":3282527044.5,"totalTradedShares":5440727,"totalTrades":27198,"weightedAverage":603.33},{"closePrice":705.0,"closingDate":"2026-07-03","closingPriceAverage":732.51,"securityId":1741,"securityName":"Mero Microfinance Bittiya Sanstha Ltd.","symbol":"MERO","totalTradedAmount":523409894.3,"totalTradedShares":695851,"totalTrades":6828,"weightedAverage":752.19},{"closePrice":774.0,"closingDate":"2026-07-03","closingPriceAverage":803.79,"securityId":516,"securityName":"Manjushree Finance Ltd.","symbol":"MFIL","totalTradedAmount":4983209500.6,"totalTradedShares":6073377,"totalTrades":21095,"weightedAverage":820.5},{"closePrice":1115.0,"closingDate":"2026-07-03","closingPriceAverage":1136.63,"securityId":2932,"securityName":"9.5% Manjushree Finance Limited Debenture 2085","symbol":"MFLD85","totalTradedAmount":15435442.9,"totalTradedShares":14193,"totalTrades":82,"weightedAverage":1087.54},{"closePrice":326.5,"closingDate":"2026-07-03","closingPriceAverage":357.78,"securityId":9158,"securityName":"Molung Hydropower Company Limited","symbol":"MHCL","totalTradedAmount":352097861.5,"totalTradedShares":951653,"totalTrades":9045,"weightedAverage":369.99},{"closePrice":476.8,"closingDate":"2026-07-03","closingPriceAverage":510.13,"securityId":8102,"securityName":"Mandakini Hydropower Limited","symbol":"MHL","totalTradedAmount":641060918.1,"totalTradedShares":1209476,"totalTrades":8501,"weightedAverage":530.03},{"closePrice":241.0,"closingDate":"2026-07-03","closingPriceAverage":271.76,"securityId":2811,"securityName":"Mountain Hydro Nepal Limited","symbol":"MHNL","totalTradedAmount":705360730.6,"totalTradedShares":2460675,"totalTrades":11382,"weightedAverage":286.65},{"closePrice":1097.9,"closingDate":"2026-07-03","closingPriceAverage":1293.77,"securityId":9230,"securityName":"Muktinath Krishi Company Limited","symbol":"MKCL","totalTradedAmount":309604597.1,"totalTradedShares":232992,"totalTrades":5329,"weightedAverage":1328.82},{"closePrice":299.0,"closingDate":"2026-07-03","closingPriceAverage":327.31,"securityId":9149,"securityName":"Maya Khola Hydropower Company Limited","symbol":"MKHC","totalTradedAmount":783735774.48,"totalTradedShares":2320525,"totalTrades":14480,"weightedAverage":337.74},{"closePrice":504.7,"closingDate":"2026-07-03","closingPriceAverage":624.55,"securityId":9167,"securityName":"Mai Khola Hydropower Limited","symbol":"MKHL","totalTradedAmount":521445482.6,"totalTradedShares":838271,"totalTrades":8212,"weightedAverage":622.05},{"closePrice":461.0,"closingDate":"2026-07-03","closingPriceAverage":505.45,"securityId":8005,"securityName":"Mailung Khola Jal Vidhyut Company Limited","symbol":"MKJC","totalTradedAmount":622210521.3,"totalTradedShares":1183548,"totalTrades":7437,"weightedAverage":525.72},{"closePrice":1150.0,"closingDate":"2026-07-03","closingPriceAverage":1244.25,"securityId":601,"securityName":"Mithila LaghuBitta Bittiya Sanstha Limited","symbol":"MLBBL","totalTradedAmount":216744999.1,"totalTradedShares":168872,"totalTrades":3207,"weightedAverage":1283.49},{"closePrice":356.0,"closingDate":"2026-07-03","closingPriceAverage":372.58,"securityId":401,"securityName":"Mahalaxmi Bikas Bank Ltd.","symbol":"MLBL","totalTradedAmount":1246486216.4,"totalTradedShares":3266906,"totalTrades":12801,"weightedAverage":381.55},{"closePrice":1258.0,"closingDate":"2026-07-03","closingPriceAverage":1273.84,"securityId":9195,"securityName":"11% Mahalaxmi Debenture 2089","symbol":"MLBLD89","totalTradedAmount":1327112.5,"totalTradedShares":1043,"totalTrades":24,"weightedAverage":1272.4},{"closePrice":201.0,"closingDate":"2026-07-03","closingPriceAverage":201.0,"securityId":620,"securityName":"Mahalxmi Bikas Bank Ltd. Promotor Share","symbol":"MLBLPO","totalTradedAmount":18680538.0,"totalTradedShares":92938,"totalTrades":3,"weightedAverage":201.0},{"closePrice":1189.9,"closingDate":"2026-07-03","closingPriceAverage":1323.99,"securityId":8018,"securityName":"Manushi Laghubitta Bittiya Sanstha Limited","symbol":"MLBS","totalTradedAmount":78595423.2,"totalTradedShares":57448,"totalTrades":1670,"weightedAverage":1368.11},{"closePrice":1712.0,"closingDate":"2026-07-03","closingPriceAverage":1826.57,"securityId":2925,"securityName":"Mahila Lagubitta Bittiya Sanstha Limited ","symbol":"MLBSL","totalTradedAmount":164853881.5,"totalTradedShares":88496,"totalTrades":2452,"weightedAverage":1862.84},{"closePrice":698.0,"closingDate":"2026-07-03","closingPriceAverage":698.0,"securityId":8019,"securityName":"Manushi Laghubitta Bittiya Sanstha Limited Promoter ","symbol":"MLBSP","totalTradedAmount":4188000.0,"totalTradedShares":6000,"totalTrades":2,"weightedAverage":698.0},{"closePrice":9.75,"closingDate":"2026-07-03","closingPriceAverage":9.58,"securityId":8023,"securityName":"Mega Mutual Fund -1","symbol":"MMF1","totalTradedAmount":25157494.57,"totalTradedShares":2636981,"totalTrades":3358,"weightedAverage":9.54},{"closePrice":470.3,"closingDate":"2026-07-03","closingPriceAverage":522.27,"securityId":9217,"securityName":"Mathillo Mailun Khola Jalvidhyut Limited","symbol":"MMKJL","totalTradedAmount":237100151.31,"totalTradedShares":437830,"totalTrades":5449,"weightedAverage":541.53},{"closePrice":366.0,"closingDate":"2026-07-03","closingPriceAverage":377.0,"securityId":474,"securityName":"Muktinath Bikas Bank Ltd.","symbol":"MNBBL","totalTradedAmount":1388906905.8,"totalTradedShares":3622544,"totalTrades":21384,"weightedAverage":383.41},{"closePrice":236.2,"closingDate":"2026-07-03","closingPriceAverage":236.2,"securityId":640,"securityName":"Muktinath Bikas Bank Ltd. Promoter Share","symbol":"MNBBLP","totalTradedAmount":85229699.4,"totalTradedShares":360837,"totalTrades":12,"weightedAverage":236.2},{"closePrice":1072.6,"closingDate":"2026-07-03","closingPriceAverage":1080.81,"securityId":4969,"securityName":"Muktinath Debenture 2084/85","symbol":"MND84/85","totalTradedAmount":1710917.7,"totalTradedShares":1592,"totalTrades":26,"weightedAverage":1074.7},{"closePrice":9.85,"closingDate":"2026-07-03","closingPriceAverage":9.9,"securityId":9245,"securityName":"Muktinath Mutual Fund 1","symbol":"MNMF1","totalTradedAmount":35440472.97,"totalTradedShares":3545286,"totalTrades":2291,"weightedAverage":10.0},{"closePrice":619.0,"closingDate":"2026-07-03","closingPriceAverage":640.35,"securityId":471,"securityName":"Multipurpose Finance Company  Limited","symbol":"MPFL","totalTradedAmount":1720755106.5,"totalTradedShares":2605072,"totalTrades":13703,"weightedAverage":660.54},{"closePrice":604.0,"closingDate":"2026-07-03","closingPriceAverage":722.72,"securityId":9215,"securityName":"Mid Solu Hydropower Limited","symbol":"MSHL","totalTradedAmount":72100385.7,"totalTradedShares":96533,"totalTrades":2215,"weightedAverage":746.9},{"closePrice":1235.0,"closingDate":"2026-07-03","closingPriceAverage":1277.85,"securityId":2768,"securityName":"Mahuli Laghubitta Bittiya Sanstha Limited","symbol":"MSLB","totalTradedAmount":171582410.8,"totalTradedShares":131437,"totalTrades":3555,"weightedAverage":1305.43},{"closePrice":735.0,"closingDate":"2026-07-03","closingPriceAverage":735.0,"securityId":2928,"securityName":"Mahuli Laghubitta Bittiya Sanstha Limited Promoter","symbol":"MSLBP","totalTradedAmount":17138730.0,"totalTradedShares":23318,"totalTrades":5,"weightedAverage":735.0},{"closePrice":754.0,"closingDate":"2026-07-03","closingPriceAverage":1102.89,"securityId":172,"securityName":"Narayani Development Bank Limited","symbol":"NABBC","totalTradedAmount":1984152706.3,"totalTradedShares":1549820,"totalTrades":10784,"weightedAverage":1280.25},{"closePrice":530.0,"closingDate":"2026-07-03","closingPriceAverage":529.13,"securityId":131,"securityName":"Nabil Bank Limited","symbol":"NABIL","totalTradedAmount":2581749093.61,"totalTradedShares":4868756,"totalTrades":44412,"weightedAverage":530.27},{"closePrice":1153.0,"closingDate":"2026-07-03","closingPriceAverage":1086.3,"securityId":9299,"securityName":"7% Nabil Debenture 2089","symbol":"NABILD2089","totalTradedAmount":67187196.1,"totalTradedShares":60748,"totalTrades":182,"weightedAverage":1106.0},{"closePrice":1125.1,"closingDate":"2026-07-03","closingPriceAverage":1140.88,"securityId":9238,"securityName":"9% Nabil Debenture 2087","symbol":"NABILD87","totalTradedAmount":72324144.7,"totalTradedShares":62612,"totalTrades":29,"weightedAverage":1155.12},{"closePrice":301.1,"closingDate":"2026-07-03","closingPriceAverage":301.1,"securityId":282,"securityName":"NABIL Bank Limited Promotor Share","symbol":"NABILP","totalTradedAmount":4008845.4,"totalTradedShares":13314,"totalTrades":1,"weightedAverage":301.1},{"closePrice":721.3,"closingDate":"2026-07-03","closingPriceAverage":766.71,"securityId":2784,"securityName":"Nadep Laghubittiya bittya Sanstha Ltd.","symbol":"NADEP","totalTradedAmount":137590725.8,"totalTradedShares":174363,"totalTrades":2749,"weightedAverage":789.11},{"closePrice":1135.0,"closingDate":"2026-07-03","closingPriceAverage":1146.91,"securityId":2854,"securityName":"10.25% NBBL Debenture 2085","symbol":"NBBD2085","totalTradedAmount":1162406917.3,"totalTradedShares":1026505,"totalTrades":81,"weightedAverage":1132.39},{"closePrice":9.87,"closingDate":"2026-07-03","closingPriceAverage":10.03,"securityId":2835,"securityName":"NABIL BALANCED FUND-2","symbol":"NBF2","totalTradedAmount":15548689.88,"totalTradedShares":1544311,"totalTrades":614,"weightedAverage":10.07},{"closePrice":10.0,"closingDate":"2026-07-03","closingPriceAverage":9.94,"securityId":8024,"securityName":"Nabil Balanced Fund-3","symbol":"NBF3","totalTradedAmount":33176893.49,"totalTradedShares":3342927,"totalTrades":2602,"weightedAverage":9.92},{"closePrice":267.7,"closingDate":"2026-07-03","closingPriceAverage":270.06,"securityId":517,"securityName":"Nepal Bank Limited","symbol":"NBL","totalTradedAmount":2768872939.56,"totalTradedShares":10117076,"totalTrades":26753,"weightedAverage":273.68},{"closePrice":1060.0,"closingDate":"2026-07-03","closingPriceAverage":1065.57,"securityId":2892,"securityName":"10% Nabil Debenture 2082","symbol":"NBLD82","totalTradedAmount":82775071.1,"totalTradedShares":77617,"totalTrades":115,"weightedAverage":1066.46},{"closePrice":1100.0,"closingDate":"2026-07-03","closingPriceAverage":1065.31,"securityId":8027,"securityName":"Nabil Debenture 2085","symbol":"NBLD85","totalTradedAmount":332824321.2,"totalTradedShares":312302,"totalTrades":111,"weightedAverage":1065.71},{"closePrice":1084.5,"closingDate":"2026-07-03","closingPriceAverage":1099.25,"securityId":4959,"securityName":"8.5% Nepal Bank Debenture 2087","symbol":"NBLD87","totalTradedAmount":447646487.4,"totalTradedShares":393959,"totalTrades":113,"weightedAverage":1136.28},{"closePrice":1180.0,"closingDate":"2026-07-03","closingPriceAverage":1158.32,"securityId":2936,"securityName":"9.5% NCC Debenture 2086","symbol":"NCCD86","totalTradedAmount":52712055.0,"totalTradedShares":47077,"totalTrades":54,"weightedAverage":1119.7},{"closePrice":1525.0,"closingDate":"2026-07-03","closingPriceAverage":1561.12,"securityId":8041,"securityName":"NESDO Sambridha Laghubitta Bittiya Sanstha Limited","symbol":"NESDO","totalTradedAmount":189983644.1,"totalTradedShares":121739,"totalTrades":2652,"weightedAverage":1560.58},{"closePrice":670.0,"closingDate":"2026-07-03","closingPriceAverage":607.61,"securityId":194,"securityName":"Nepal Finance Ltd.","symbol":"NFS","totalTradedAmount":879186729.2,"totalTradedShares":1419732,"totalTrades":12187,"weightedAverage":619.26},{"closePrice":412.2,"closingDate":"2026-07-03","closingPriceAverage":446.39,"securityId":2743,"securityName":"Ngadi Group Power Ltd.","symbol":"NGPL","totalTradedAmount":14529649106.8,"totalTradedShares":31592321,"totalTrades":72356,"weightedAverage":459.91},{"closePrice":637.0,"closingDate":"2026-07-03","closingPriceAverage":645.11,"securityId":2769,"securityName":"Nepal Hydro Developers Ltd.","symbol":"NHDL","totalTradedAmount":316289941.25,"totalTradedShares":482424,"totalTrades":3602,"weightedAverage":655.63},{"closePrice":261.9,"closingDate":"2026-07-03","closingPriceAverage":288.06,"securityId":152,"securityName":"National Hydro Power Company Limited","symbol":"NHPC","totalTradedAmount":18591518600.8,"totalTradedShares":62727720,"totalTrades":141587,"weightedAverage":296.38},{"closePrice":1085.0,"closingDate":"2026-07-03","closingPriceAverage":1059.0,"securityId":2931,"securityName":"8.5% Nepal Investment Bank Debenture 2084","symbol":"NIBD84","totalTradedAmount":225274405.0,"totalTradedShares":211164,"totalTrades":118,"weightedAverage":1066.82},{"closePrice":9.25,"closingDate":"2026-07-03","closingPriceAverage":9.51,"securityId":9138,"securityName":"NIBL Growth Fund","symbol":"NIBLGF","totalTradedAmount":14594103.05,"totalTradedShares":1485990,"totalTrades":1008,"weightedAverage":9.82},{"closePrice":9.3,"closingDate":"2026-07-03","closingPriceAverage":9.3,"securityId":9244,"securityName":"NIBL Stable Fund","symbol":"NIBLSTF","totalTradedAmount":14967603.72,"totalTradedShares":1598319,"totalTrades":1542,"weightedAverage":9.36},{"closePrice":9.1,"closingDate":"2026-07-03","closingPriceAverage":9.35,"securityId":4949,"securityName":"NIBL Samriddhi Fund -2","symbol":"NIBSF2","totalTradedAmount":14483752.35,"totalTradedShares":1522419,"totalTrades":1300,"weightedAverage":9.51},{"closePrice":335.1,"closingDate":"2026-07-03","closingPriceAverage":355.85,"securityId":139,"securityName":"NIC Asia Bank Ltd.","symbol":"NICA","totalTradedAmount":3631519872.5,"totalTradedShares":9893490,"totalTrades":32142,"weightedAverage":367.06},{"closePrice":1052.1,"closingDate":"2026-07-03","closingPriceAverage":1059.93,"securityId":9266,"securityName":"7% NIC ASIA Debenture 2091","symbol":"NICAD2091","totalTradedAmount":160519811.3,"totalTradedShares":152105,"totalTrades":141,"weightedAverage":1055.32},{"closePrice":1130.0,"closingDate":"2026-07-03","closingPriceAverage":1151.75,"securityId":2825,"securityName":"10% NIC Asia Debenture 2085/86","symbol":"NICAD85/86","totalTradedAmount":455748513.4,"totalTradedShares":403186,"totalTrades":97,"weightedAverage":1130.37},{"closePrice":9.3,"closingDate":"2026-07-03","closingPriceAverage":9.59,"securityId":2863,"securityName":"NIC Asia Balanced Fund","symbol":"NICBF","totalTradedAmount":7313755.68,"totalTradedShares":758067,"totalTrades":372,"weightedAverage":9.65},{"closePrice":1045.0,"closingDate":"2026-07-03","closingPriceAverage":1070.26,"securityId":2868,"securityName":"10.25% NIC Asia Debenture 2083/84","symbol":"NICD83/84","totalTradedAmount":263636.1,"totalTradedShares":249,"totalTrades":10,"weightedAverage":1058.78},{"closePrice":1100.0,"closingDate":"2026-07-03","closingPriceAverage":1087.92,"securityId":7986,"securityName":"NIC ASIA Rinpatra 2088","symbol":"NICD88","totalTradedAmount":2191444.9,"totalTradedShares":1965,"totalTrades":39,"weightedAverage":1115.24},{"closePrice":9.4,"closingDate":"2026-07-03","closingPriceAverage":9.4,"securityId":8073,"securityName":"NIC Asia Flexi CAP Fund","symbol":"NICFC","totalTradedAmount":5138419.44,"totalTradedShares":544251,"totalTrades":1526,"weightedAverage":9.44},{"closePrice":9.21,"closingDate":"2026-07-03","closingPriceAverage":9.49,"securityId":9236,"securityName":"NIC ASIA Growth Fund-2","symbol":"NICGF2","totalTradedAmount":9226763.91,"totalTradedShares":960949,"totalTrades":1237,"weightedAverage":9.6},{"closePrice":522.8,"closingDate":"2026-07-03","closingPriceAverage":513.18,"securityId":176,"securityName":"Nepal Insurance Co. Ltd.","symbol":"NICL","totalTradedAmount":1087084343.4,"totalTradedShares":2044101,"totalTrades":12029,"weightedAverage":531.82},{"closePrice":554.0,"closingDate":"2026-07-03","closingPriceAverage":584.5,"securityId":2887,"securityName":"NIC ASIA Laghubitta Bittiya Sanstha Limited","symbol":"NICLBSL","totalTradedAmount":644579640.69,"totalTradedShares":1062657,"totalTrades":12896,"weightedAverage":606.57},{"closePrice":9.24,"closingDate":"2026-07-03","closingPriceAverage":9.37,"securityId":4967,"securityName":"NIC Asia Select Fund 30","symbol":"NICSF","totalTradedAmount":13394272.79,"totalTradedShares":1428615,"totalTrades":1306,"weightedAverage":9.38},{"closePrice":249.2,"closingDate":"2026-07-03","closingPriceAverage":266.92,"securityId":2919,"securityName":"Nepal Infrastructure Bank Limited","symbol":"NIFRA","totalTradedAmount":3445966011.82,"totalTradedShares":12487278,"totalTrades":60423,"weightedAverage":275.96},{"closePrice":1044.4,"closingDate":"2026-07-03","closingPriceAverage":1049.11,"securityId":9261,"securityName":"Nifra Green Energy Debenture 6% - 2088/89","symbol":"NIFRAGED","totalTradedAmount":5327542.9,"totalTradedShares":5089,"totalTrades":138,"weightedAverage":1046.87},{"closePrice":1065.0,"closingDate":"2026-07-03","closingPriceAverage":1060.25,"securityId":9141,"securityName":"NIFRA Uraj Rinpatra7%-2085/86","symbol":"NIFRAUR85/86","totalTradedAmount":865763.8,"totalTradedShares":817,"totalTrades":32,"weightedAverage":1059.69},{"closePrice":624.0,"closingDate":"2026-07-03","closingPriceAverage":632.87,"securityId":183,"securityName":"Neco Insurance Limited","symbol":"NIL","totalTradedAmount":466600742.9,"totalTradedShares":724966,"totalTrades":5941,"weightedAverage":643.62},{"closePrice":195.9,"closingDate":"2026-07-03","closingPriceAverage":203.29,"securityId":132,"securityName":"Nepal Investment Mega Bank Limited","symbol":"NIMB","totalTradedAmount":2849290404.3,"totalTradedShares":13637619,"totalTrades":43882,"weightedAverage":208.93},{"closePrice":1270.0,"closingDate":"2026-07-03","closingPriceAverage":1249.76,"securityId":9243,"securityName":"10% NIMB Debenture 2090","symbol":"NIMBD90","totalTradedAmount":319024697.3,"totalTradedShares":257318,"totalTrades":78,"weightedAverage":1239.81},{"closePrice":145.5,"closingDate":"2026-07-03","closingPriceAverage":154.63,"securityId":469,"securityName":"Nepal Investment Mega Bank Ltd. Promoter Share","symbol":"NIMBPO","totalTradedAmount":137115176.7,"totalTradedShares":871847,"totalTrades":1481,"weightedAverage":157.27},{"closePrice":590.0,"closingDate":"2026-07-03","closingPriceAverage":625.48,"securityId":559,"securityName":"NLG Insurance Company Ltd.","symbol":"NLG","totalTradedAmount":903755451.7,"totalTradedShares":1401987,"totalTrades":10024,"weightedAverage":644.62},{"closePrice":744.5,"closingDate":"2026-07-03","closingPriceAverage":775.49,"securityId":187,"securityName":"Nepal Life Insurance Co. Ltd.","symbol":"NLIC","totalTradedAmount":2164614249.1,"totalTradedShares":2738841,"totalTrades":20239,"weightedAverage":790.34},{"closePrice":573.0,"closingDate":"2026-07-03","closingPriceAverage":591.27,"securityId":178,"securityName":"National Life Insurance Co. Ltd.","symbol":"NLICL","totalTradedAmount":775951010.3,"totalTradedShares":1293356,"totalTrades":6803,"weightedAverage":599.95},{"closePrice":269.4,"closingDate":"2026-07-03","closingPriceAverage":269.4,"securityId":198,"securityName":"Nepal Lube Oil Limited","symbol":"NLO","totalTradedAmount":265.5,"totalTradedShares":1,"totalTrades":1,"weightedAverage":265.5},{"closePrice":239.2,"closingDate":"2026-07-03","closingPriceAverage":246.91,"securityId":238,"securityName":"NMB Bank Limited","symbol":"NMB","totalTradedAmount":1045512684.0,"totalTradedShares":4157499,"totalTrades":14851,"weightedAverage":251.48},{"closePrice":10.5,"closingDate":"2026-07-03","closingPriceAverage":10.53,"securityId":2867,"securityName":"NMB 50","symbol":"NMB50","totalTradedAmount":9753243.14,"totalTradedShares":922589,"totalTrades":405,"weightedAverage":10.57},{"closePrice":1195.0,"closingDate":"2026-07-03","closingPriceAverage":1166.5,"securityId":2850,"securityName":"10 % NMB DEBENTURE 2085","symbol":"NMBD2085","totalTradedAmount":487858.0,"totalTradedShares":420,"totalTrades":17,"weightedAverage":1161.57},{"closePrice":1085.1,"closingDate":"2026-07-03","closingPriceAverage":1092.79,"securityId":4963,"securityName":"NMB Debenture 8.50% - 2087/88","symbol":"NMBD87/88","totalTradedAmount":75720824.6,"totalTradedShares":69148,"totalTrades":40,"weightedAverage":1095.05},{"closePrice":1363.0,"closingDate":"2026-07-03","closingPriceAverage":1283.96,"securityId":9180,"securityName":"NMB Debenture 10.75%-2089/90","symbol":"NMBD89/90","totalTradedAmount":60443040.6,"totalTradedShares":47545,"totalTrades":46,"weightedAverage":1271.28},{"closePrice":9.78,"closingDate":"2026-07-03","closingPriceAverage":9.73,"securityId":9254,"securityName":"NMB Hybrid Fund L- II","symbol":"NMBHF2","totalTradedAmount":36828197.43,"totalTradedShares":3739644,"totalTrades":2066,"weightedAverage":9.85},{"closePrice":617.0,"closingDate":"2026-07-03","closingPriceAverage":655.36,"securityId":704,"securityName":"NMB  Microfinance Bittiya Sanstha Ltd.","symbol":"NMBMF","totalTradedAmount":175669626.5,"totalTradedShares":259777,"totalTrades":2518,"weightedAverage":676.23},{"closePrice":1116.0,"closingDate":"2026-07-03","closingPriceAverage":1139.84,"securityId":2746,"securityName":"National Laghubitta Bittiya Sanstha Limited","symbol":"NMFBS","totalTradedAmount":488450445.3,"totalTradedShares":426653,"totalTrades":4548,"weightedAverage":1144.84},{"closePrice":628.0,"closingDate":"2026-07-03","closingPriceAverage":628.0,"securityId":2747,"securityName":"National Laghubitta Bittiya Sanstha Limited Promoter","symbol":"NMFBSP","totalTradedAmount":30555968.0,"totalTradedShares":48656,"totalTrades":1,"weightedAverage":628.0},{"closePrice":969.0,"closingDate":"2026-07-03","closingPriceAverage":1117.96,"securityId":9250,"securityName":"Nepal Micro Insurance Company Limited","symbol":"NMIC","totalTradedAmount":655563493.2,"totalTradedShares":563322,"totalTrades":15426,"weightedAverage":1163.75},{"closePrice":552.0,"closingDate":"2026-07-03","closingPriceAverage":608.42,"securityId":396,"securityName":"Nerude Mirmire Laghubitta Bittiya Sanstha Limited","symbol":"NMLBBL","totalTradedAmount":573215681.9,"totalTradedShares":905985,"totalTrades":7371,"weightedAverage":632.7},{"closePrice":334.0,"closingDate":"2026-07-03","closingPriceAverage":334.0,"securityId":661,"securityName":"Nerude Mirmire Laghubitta Bittiya Sanstha Limited Promoter","symbol":"NMLBBLP","totalTradedAmount":1503000.0,"totalTradedShares":4500,"totalTrades":1,"weightedAverage":334.0},{"closePrice":940.0,"closingDate":"2026-07-03","closingPriceAverage":1025.31,"securityId":2881,"securityName":"Nepal Reinsurance Company Limited","symbol":"NRIC","totalTradedAmount":5826229294.45,"totalTradedShares":5481805,"totalTrades":55018,"weightedAverage":1062.83},{"closePrice":335.0,"closingDate":"2026-07-03","closingPriceAverage":389.86,"securityId":9183,"securityName":"Nepal Republic Media Limited","symbol":"NRM","totalTradedAmount":756905071.3,"totalTradedShares":1883915,"totalTrades":16962,"weightedAverage":401.77},{"closePrice":1433.0,"closingDate":"2026-07-03","closingPriceAverage":1469.06,"securityId":2898,"securityName":"NRN Infrastructure and Development Limited","symbol":"NRN","totalTradedAmount":12692680287.6,"totalTradedShares":8365666,"totalTrades":53211,"weightedAverage":1517.23},{"closePrice":10.79,"closingDate":"2026-07-03","closingPriceAverage":10.82,"securityId":8125,"securityName":"NMB Sulav Investment Fund - 2","symbol":"NSIF2","totalTradedAmount":41807044.72,"totalTradedShares":3846795,"totalTrades":1015,"weightedAverage":10.87},{"closePrice":9.5,"closingDate":"2026-07-03","closingPriceAverage":9.58,"securityId":9312,"securityName":"Nepal Life Samriddhi Lagani Yojana","symbol":"NSY","totalTradedAmount":10603736.04,"totalTradedShares":1111301,"totalTrades":3426,"weightedAverage":9.54},{"closePrice":846.0,"closingDate":"2026-07-03","closingPriceAverage":873.26,"securityId":307,"securityName":"Nepal Doorsanchar Company Limited","symbol":"NTC","totalTradedAmount":1169271429.6,"totalTradedShares":1329460,"totalTrades":19956,"weightedAverage":879.51},{"closePrice":626.0,"closingDate":"2026-07-03","closingPriceAverage":674.65,"securityId":163,"securityName":"Nirdhan Utthan Laghubitta Bittiya Sanstha Limited","symbol":"NUBL","totalTradedAmount":410615208.7,"totalTradedShares":586130,"totalTrades":4944,"weightedAverage":700.55},{"closePrice":727.1,"closingDate":"2026-07-03","closingPriceAverage":811.38,"securityId":9233,"securityName":"Nepal Warehousing Company Limited ","symbol":"NWCL","totalTradedAmount":210895472.0,"totalTradedShares":249703,"totalTrades":4864,"weightedAverage":844.59},{"closePrice":378.2,"closingDate":"2026-07-03","closingPriceAverage":403.96,"securityId":8026,"securityName":"Nyadi Hydropower Limited","symbol":"NYADI","totalTradedAmount":471756011.9,"totalTradedShares":1113325,"totalTrades":10848,"weightedAverage":423.74},{"closePrice":680.1,"closingDate":"2026-07-03","closingPriceAverage":707.61,"securityId":149,"securityName":"Oriental Hotels Limited","symbol":"OHL","totalTradedAmount":218699812.4,"totalTradedShares":302915,"totalTrades":2927,"weightedAverage":721.98},{"closePrice":997.1,"closingDate":"2026-07-03","closingPriceAverage":1194.97,"securityId":9256,"securityName":"Om Megashree Pharmaceuticals Limited","symbol":"OMPL","totalTradedAmount":604607376.6,"totalTradedShares":486672,"totalTrades":12415,"weightedAverage":1242.33},{"closePrice":1080.0,"closingDate":"2026-07-03","closingPriceAverage":1117.86,"securityId":8116,"securityName":"10.15% Prime Debenture 2084","symbol":"PBD84","totalTradedAmount":1548406.5,"totalTradedShares":1385,"totalTrades":42,"weightedAverage":1117.98},{"closePrice":1101.1,"closingDate":"2026-07-03","closingPriceAverage":1085.21,"securityId":6984,"securityName":"8.75 % Prime Debenture 2085","symbol":"PBD85","totalTradedAmount":1690873.9,"totalTradedShares":1563,"totalTrades":38,"weightedAverage":1081.81},{"closePrice":1270.0,"closingDate":"2026-07-03","closingPriceAverage":1213.01,"securityId":8097,"securityName":"10% Prime Debenture 2088","symbol":"PBD88","totalTradedAmount":21108820.3,"totalTradedShares":17869,"totalTrades":233,"weightedAverage":1181.31},{"closePrice":1093.0,"closingDate":"2026-07-03","closingPriceAverage":1113.59,"securityId":2904,"securityName":"10% Prabhu Bank Debenture 2084 ","symbol":"PBLD84","totalTradedAmount":65604017.9,"totalTradedShares":60116,"totalTrades":75,"weightedAverage":1091.29},{"closePrice":1183.0,"closingDate":"2026-07-03","closingPriceAverage":1176.75,"securityId":2875,"securityName":"10.25% Prabhu Bank  Debenture 2086","symbol":"PBLD86","totalTradedAmount":58351610.7,"totalTradedShares":50407,"totalTrades":25,"weightedAverage":1157.61},{"closePrice":1090.0,"closingDate":"2026-07-03","closingPriceAverage":1092.95,"securityId":4962,"securityName":"8.5% Prabhu Bank Debenture 2087","symbol":"PBLD87","totalTradedAmount":46962880.7,"totalTradedShares":43555,"totalTrades":99,"weightedAverage":1078.24},{"closePrice":236.0,"closingDate":"2026-07-03","closingPriceAverage":243.36,"securityId":357,"securityName":"Prime Commercial Bank Ltd.","symbol":"PCBL","totalTradedAmount":1411338895.5,"totalTradedShares":5685258,"totalTrades":17486,"weightedAverage":248.25},{"closePrice":105.0,"closingDate":"2026-07-03","closingPriceAverage":104.24,"securityId":544,"securityName":"Prime Commercial Bank Promoter Share","symbol":"PCBLP","totalTradedAmount":141557214.35,"totalTradedShares":1374882,"totalTrades":7,"weightedAverage":102.96},{"closePrice":654.0,"closingDate":"2026-07-03","closingPriceAverage":760.8,"securityId":9330,"securityName":"Palpa Cement Industries Limited","symbol":"PCIL","totalTradedAmount":2688593564.0,"totalTradedShares":3076706,"totalTrades":178054,"weightedAverage":873.85},{"closePrice":360.0,"closingDate":"2026-07-03","closingPriceAverage":385.03,"securityId":236,"securityName":"Pokhara Finance Ltd.","symbol":"PFL","totalTradedAmount":448460545.3,"totalTradedShares":1121261,"totalTrades":8630,"weightedAverage":399.96},{"closePrice":298.9,"closingDate":"2026-07-03","closingPriceAverage":313.48,"securityId":8133,"securityName":"Peoples Hydropower Company Limited","symbol":"PHCL","totalTradedAmount":3458296477.6,"totalTradedShares":10723259,"totalTrades":45487,"weightedAverage":322.5},{"closePrice":325.9,"closingDate":"2026-07-03","closingPriceAverage":350.53,"securityId":2786,"securityName":"Panchakanya Mai Hydropower Ltd","symbol":"PMHPL","totalTradedAmount":844041966.9,"totalTradedShares":2263014,"totalTrades":10921,"weightedAverage":372.97},{"closePrice":450.0,"closingDate":"2026-07-03","closingPriceAverage":477.18,"securityId":2915,"securityName":"Prabhu Mahalaxmi Life Insurance Limited","symbol":"PMLI","totalTradedAmount":343167780.7,"totalTradedShares":706287,"totalTrades":12718,"weightedAverage":485.88},{"closePrice":255.0,"closingDate":"2026-07-03","closingPriceAverage":262.5,"securityId":9237,"securityName":"Prabhu Mahalaxmi Life Insurance Limited promotor","symbol":"PMLIP","totalTradedAmount":36049110.0,"totalTradedShares":140762,"totalTrades":4,"weightedAverage":256.1},{"closePrice":347.8,"closingDate":"2026-07-03","closingPriceAverage":388.48,"securityId":2813,"securityName":"Panchthar Power Compant Limited","symbol":"PPCL","totalTradedAmount":1340854651.0,"totalTradedShares":3283158,"totalTrades":10618,"weightedAverage":408.4},{"closePrice":335.0,"closingDate":"2026-07-03","closingPriceAverage":361.96,"securityId":8122,"securityName":"People's Power Limited","symbol":"PPL","totalTradedAmount":1688992559.7,"totalTradedShares":4426110,"totalTrades":20950,"weightedAverage":381.6},{"closePrice":700.0,"closingDate":"2026-07-03","closingPriceAverage":696.81,"securityId":184,"securityName":"Prabhu Insurance Ltd.","symbol":"PRIN","totalTradedAmount":766301659.8,"totalTradedShares":1071875,"totalTrades":7324,"weightedAverage":714.92},{"closePrice":440.0,"closingDate":"2026-07-03","closingPriceAverage":456.17,"securityId":338,"securityName":"Progressive Finance Limited","symbol":"PROFL","totalTradedAmount":459867856.4,"totalTradedShares":982956,"totalTrades":6753,"weightedAverage":467.84},{"closePrice":255.8,"closingDate":"2026-07-03","closingPriceAverage":255.8,"securityId":354,"securityName":"Progressive Finance Limited Promoter Share","symbol":"PROFLP","totalTradedAmount":15395067.2,"totalTradedShares":60184,"totalTrades":2,"weightedAverage":255.8},{"closePrice":12.61,"closingDate":"2026-07-03","closingPriceAverage":12.62,"securityId":9174,"securityName":"Prabhu Smart Fund","symbol":"PRSF","totalTradedAmount":275458276.04,"totalTradedShares":21842143,"totalTrades":1836,"weightedAverage":12.61},{"closePrice":194.4,"closingDate":"2026-07-03","closingPriceAverage":202.47,"securityId":255,"securityName":"Prabhu  Bank Limited","symbol":"PRVU","totalTradedAmount":3834562673.61,"totalTradedShares":18282132,"totalTrades":55032,"weightedAverage":209.74},{"closePrice":11.82,"closingDate":"2026-07-03","closingPriceAverage":12.07,"securityId":4947,"securityName":"Prabhu Select Fund","symbol":"PSF","totalTradedAmount":55255928.13,"totalTradedShares":4597786,"totalTrades":1907,"weightedAverage":12.02},{"closePrice":826.0,"closingDate":"2026-07-03","closingPriceAverage":933.27,"securityId":9258,"securityName":"Pure Energy Limited","symbol":"PURE","totalTradedAmount":1031825302.9,"totalTradedShares":1082798,"totalTrades":14925,"weightedAverage":952.93},{"closePrice":720.0,"closingDate":"2026-07-03","closingPriceAverage":792.13,"securityId":2776,"securityName":"Radhi Bidyut Company Ltd","symbol":"RADHI","totalTradedAmount":7925823456.2,"totalTradedShares":9428937,"totalTrades":27156,"weightedAverage":840.59},{"closePrice":444.9,"closingDate":"2026-07-03","closingPriceAverage":606.51,"securityId":9181,"securityName":"Rawa Energy Development Limited","symbol":"RAWA","totalTradedAmount":651281828.0,"totalTradedShares":1318466,"totalTrades":7588,"weightedAverage":493.97},{"closePrice":1087.5,"closingDate":"2026-07-03","closingPriceAverage":1065.73,"securityId":9264,"securityName":"7% RBBL Debenture 2088","symbol":"RBBD2088","totalTradedAmount":193641629.8,"totalTradedShares":180599,"totalTrades":151,"weightedAverage":1072.22},{"closePrice":1038.0,"closingDate":"2026-07-03","closingPriceAverage":1045.49,"securityId":8003,"securityName":"8.5% RBBL Debenture 2083","symbol":"RBBD83","totalTradedAmount":101846751.3,"totalTradedShares":96341,"totalTrades":44,"weightedAverage":1057.15},{"closePrice":9.25,"closingDate":"2026-07-03","closingPriceAverage":9.48,"securityId":9302,"securityName":"RBB Focus 40","symbol":"RBBF40","totalTradedAmount":4039452.27,"totalTradedShares":420024,"totalTrades":1245,"weightedAverage":9.62},{"closePrice":14400.0,"closingDate":"2026-07-03","closingPriceAverage":15160.96,"securityId":177,"securityName":"Rastriya Beema Company Limited","symbol":"RBCL","totalTradedAmount":328583610.3,"totalTradedShares":21380,"totalTrades":1208,"weightedAverage":15368.74},{"closePrice":11450.0,"closingDate":"2026-07-03","closingPriceAverage":12026.69,"securityId":634,"securityName":"Rastriya Beema Company Limited Promoter Share","symbol":"RBCLPO","totalTradedAmount":91168527.8,"totalTradedShares":7460,"totalTrades":361,"weightedAverage":12220.98},{"closePrice":343.1,"closingDate":"2026-07-03","closingPriceAverage":379.34,"securityId":8066,"securityName":"River Falls Power Limited","symbol":"RFPL","totalTradedAmount":2234438452.0,"totalTradedShares":5619812,"totalTrades":25406,"weightedAverage":397.6},{"closePrice":272.0,"closingDate":"2026-07-03","closingPriceAverage":295.92,"securityId":8108,"securityName":"Rapti Hydro And General Construction Limited","symbol":"RHGCL","totalTradedAmount":1751275062.3,"totalTradedShares":5677702,"totalTrades":22346,"weightedAverage":308.45},{"closePrice":264.0,"closingDate":"2026-07-03","closingPriceAverage":283.57,"securityId":2841,"securityName":"RASUWAGADHI HYDROPOWER COMPANY LIMITED","symbol":"RHPL","totalTradedAmount":989229721.5,"totalTradedShares":3332350,"totalTrades":17306,"weightedAverage":296.86},{"closePrice":331.0,"closingDate":"2026-07-03","closingPriceAverage":351.75,"securityId":610,"securityName":"Ridi Power Company Limited","symbol":"RIDI","totalTradedAmount":17697745046.9,"totalTradedShares":49304222,"totalTrades":100965,"weightedAverage":358.95},{"closePrice":860.0,"closingDate":"2026-07-03","closingPriceAverage":956.77,"securityId":9324,"securityName":"Ridge Line Energy Limited","symbol":"RLEL","totalTradedAmount":1482662778.9,"totalTradedShares":1284981,"totalTrades":63253,"weightedAverage":1153.84},{"closePrice":474.9,"closingDate":"2026-07-03","closingPriceAverage":459.49,"securityId":587,"securityName":"Reliance Finance Ltd.","symbol":"RLFL","totalTradedAmount":1367241275.7,"totalTradedShares":2867277,"totalTrades":15360,"weightedAverage":476.84},{"closePrice":268.6,"closingDate":"2026-07-03","closingPriceAverage":268.6,"securityId":650,"securityName":"Reliance Finance Ltd. Promoter Share","symbol":"RLFLPO","totalTradedAmount":2954600.0,"totalTradedShares":11000,"totalTrades":1,"weightedAverage":268.6},{"closePrice":9.8,"closingDate":"2026-07-03","closingPriceAverage":9.83,"securityId":4968,"securityName":"RBB Mutual Fund 1","symbol":"RMF1","totalTradedAmount":19994514.96,"totalTradedShares":2034513,"totalTrades":1205,"weightedAverage":9.83},{"closePrice":10.0,"closingDate":"2026-07-03","closingPriceAverage":10.17,"securityId":9178,"securityName":"RBB Mutual Fund 2","symbol":"RMF2","totalTradedAmount":16525964.01,"totalTradedShares":1589264,"totalTrades":429,"weightedAverage":10.4},{"closePrice":452.0,"closingDate":"2026-07-03","closingPriceAverage":468.63,"securityId":9199,"securityName":"Reliable Nepal Life Insurance Limited","symbol":"RNLI","totalTradedAmount":1015091343.9,"totalTradedShares":2123523,"totalTrades":27315,"weightedAverage":478.02},{"closePrice":658.0,"closingDate":"2026-07-03","closingPriceAverage":677.26,"securityId":2748,"securityName":"RSDC Laghubitta Bittiya Sanstha Ltd.","symbol":"RSDC","totalTradedAmount":777041164.9,"totalTradedShares":1106867,"totalTrades":7550,"weightedAverage":702.02},{"closePrice":366.0,"closingDate":"2026-07-03","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":3200.0,"closingDate":"2026-07-03","closingPriceAverage":3264.41,"securityId":9306,"securityName":"Reliance Spinning Mills Limited","symbol":"RSML","totalTradedAmount":11924542025.2,"totalTradedShares":3110372,"totalTrades":69380,"weightedAverage":3833.8},{"closePrice":10.01,"closingDate":"2026-07-03","closingPriceAverage":10.22,"securityId":9259,"securityName":"Reliable Samriddhi Yojana","symbol":"RSY","totalTradedAmount":45330776.34,"totalTradedShares":4402018,"totalTrades":2235,"weightedAverage":10.3},{"closePrice":641.2,"closingDate":"2026-07-03","closingPriceAverage":662.07,"securityId":2935,"securityName":"Ru Ru Jalbidhyut Pariyojana Limited","symbol":"RURU","totalTradedAmount":494013478.8,"totalTradedShares":738160,"totalTrades":6074,"weightedAverage":669.25},{"closePrice":1015.0,"closingDate":"2026-07-03","closingPriceAverage":1277.78,"securityId":9305,"securityName":"Salapa Bikas Bank Limited","symbol":"SABBL","totalTradedAmount":3032669877.3,"totalTradedShares":2045433,"totalTrades":100783,"weightedAverage":1482.65},{"closePrice":408.0,"closingDate":"2026-07-03","closingPriceAverage":420.68,"securityId":472,"securityName":"Shangrila Development Bank Ltd.","symbol":"SADBL","totalTradedAmount":1706228610.8,"totalTradedShares":3985257,"totalTrades":11958,"weightedAverage":428.14},{"closePrice":233.0,"closingDate":"2026-07-03","closingPriceAverage":233.0,"securityId":708,"securityName":"Shangrila Development Bank Ltd. Promoter Share","symbol":"SADBLP","totalTradedAmount":11595711.0,"totalTradedShares":49767,"totalTrades":3,"weightedAverage":233.0},{"closePrice":1599.8,"closingDate":"2026-07-03","closingPriceAverage":1772.05,"securityId":9294,"securityName":"Sagar Distillery Limited","symbol":"SAGAR","totalTradedAmount":2043439440.2,"totalTradedShares":1105821,"totalTrades":18777,"weightedAverage":1847.89},{"closePrice":10.49,"closingDate":"2026-07-03","closingPriceAverage":10.17,"securityId":9139,"securityName":"Sanima Growth Fund","symbol":"SAGF","totalTradedAmount":7449990.59,"totalTradedShares":728751,"totalTrades":876,"weightedAverage":10.22},{"closePrice":645.0,"closingDate":"2026-07-03","closingPriceAverage":638.46,"securityId":8021,"securityName":"Sahas Urja Limited","symbol":"SAHAS","totalTradedAmount":6718876194.6,"totalTradedShares":10526397,"totalTrades":61059,"weightedAverage":638.29},{"closePrice":905.3,"closingDate":"2026-07-03","closingPriceAverage":1169.13,"securityId":9301,"securityName":"Shreenagar Agritech Industries Limited","symbol":"SAIL","totalTradedAmount":4464321853.0,"totalTradedShares":3607968,"totalTrades":51505,"weightedAverage":1237.35},{"closePrice":609.0,"closingDate":"2026-07-03","closingPriceAverage":610.36,"securityId":185,"securityName":"Sagarmatha Lumbini Insurance Co. Limited","symbol":"SALICO","totalTradedAmount":379479973.3,"totalTradedShares":610317,"totalTrades":4096,"weightedAverage":621.78},{"closePrice":1190.0,"closingDate":"2026-07-03","closingPriceAverage":1134.11,"securityId":2828,"securityName":"10% Sanima Bank Limited Debenture","symbol":"SAND2085","totalTradedAmount":172383874.2,"totalTradedShares":155691,"totalTrades":38,"weightedAverage":1107.22},{"closePrice":357.0,"closingDate":"2026-07-03","closingPriceAverage":356.67,"securityId":171,"securityName":"Sanima Bank Limited","symbol":"SANIMA","totalTradedAmount":2356103926.6,"totalTradedShares":6594129,"totalTrades":21402,"weightedAverage":357.3},{"closePrice":635.0,"closingDate":"2026-07-03","closingPriceAverage":726.43,"securityId":9263,"securityName":"Sanvi Energy Limited","symbol":"SANVI","totalTradedAmount":1622918377.3,"totalTradedShares":2138698,"totalTrades":26163,"weightedAverage":758.83},{"closePrice":782.0,"closingDate":"2026-07-03","closingPriceAverage":845.73,"securityId":2860,"securityName":"Saptakoshi Development Bank Ltd","symbol":"SAPDBL","totalTradedAmount":3665223509.2,"totalTradedShares":4250301,"totalTrades":31760,"weightedAverage":862.34},{"closePrice":804.0,"closingDate":"2026-07-03","closingPriceAverage":856.89,"securityId":9242,"securityName":"Sarbottam Cement Limited","symbol":"SARBTM","totalTradedAmount":1286910486.5,"totalTradedShares":1467720,"totalTrades":10474,"weightedAverage":876.81},{"closePrice":9.8,"closingDate":"2026-07-03","closingPriceAverage":9.79,"securityId":2937,"securityName":"Sunrise Bluechip Fund","symbol":"SBCF","totalTradedAmount":14388160.73,"totalTradedShares":1465849,"totalTrades":1223,"weightedAverage":9.82},{"closePrice":1096.6,"closingDate":"2026-07-03","closingPriceAverage":1094.14,"securityId":2922,"securityName":"8.5% Sanima Debenture 2087","symbol":"SBD87","totalTradedAmount":213564265.9,"totalTradedShares":192186,"totalTrades":138,"weightedAverage":1111.24},{"closePrice":1236.0,"closingDate":"2026-07-03","closingPriceAverage":1242.96,"securityId":8109,"securityName":"10.25% Sanima Debenture 2089","symbol":"SBD89","totalTradedAmount":869843.1,"totalTradedShares":693,"totalTrades":28,"weightedAverage":1255.18},{"closePrice":393.9,"closingDate":"2026-07-03","closingPriceAverage":403.8,"securityId":135,"securityName":"Nepal SBI Bank Limited","symbol":"SBI","totalTradedAmount":1354336830.1,"totalTradedShares":3352907,"totalTrades":8372,"weightedAverage":403.93},{"closePrice":1150.0,"closingDate":"2026-07-03","closingPriceAverage":1155.79,"securityId":2890,"securityName":"10% Nepal SBI Bank Debenture 2086","symbol":"SBIBD86","totalTradedAmount":23870512.8,"totalTradedShares":20749,"totalTrades":84,"weightedAverage":1150.44},{"closePrice":1166.0,"closingDate":"2026-07-03","closingPriceAverage":1091.94,"securityId":9289,"securityName":"7% Nepal SBI Bank Debenture 2090","symbol":"SBID2090","totalTradedAmount":85930090.05,"totalTradedShares":77658,"totalTrades":124,"weightedAverage":1106.52},{"closePrice":1063.3,"closingDate":"2026-07-03","closingPriceAverage":1070.87,"securityId":8110,"securityName":"10.25% Nepal SBI Bank Debenture 2083","symbol":"SBID83","totalTradedAmount":98028924.9,"totalTradedShares":89662,"totalTrades":202,"weightedAverage":1093.32},{"closePrice":1230.0,"closingDate":"2026-07-03","closingPriceAverage":1151.64,"securityId":9211,"securityName":"9% Nepal SBI Bank Rinpatra 2089","symbol":"SBID89","totalTradedAmount":5548015.55,"totalTradedShares":4803,"totalTrades":66,"weightedAverage":1155.11},{"closePrice":390.1,"closingDate":"2026-07-03","closingPriceAverage":396.35,"securityId":145,"securityName":"Siddhartha Bank Limited","symbol":"SBL","totalTradedAmount":3406043237.7,"totalTradedShares":8586346,"totalTrades":17910,"weightedAverage":396.68},{"closePrice":1084.0,"closingDate":"2026-07-03","closingPriceAverage":1073.86,"securityId":9271,"securityName":"7.25% SBL Debenture 2091","symbol":"SBLD2091","totalTradedAmount":33318163.6,"totalTradedShares":31361,"totalTrades":131,"weightedAverage":1062.41},{"closePrice":1042.0,"closingDate":"2026-07-03","closingPriceAverage":1059.7,"securityId":2864,"securityName":"10.25% SBL Debenture 2083","symbol":"SBLD83","totalTradedAmount":105026267.1,"totalTradedShares":100114,"totalTrades":17,"weightedAverage":1049.07},{"closePrice":1085.0,"closingDate":"2026-07-03","closingPriceAverage":1078.36,"securityId":2912,"securityName":"8.5% SBL Debenture 2084","symbol":"SBLD84","totalTradedAmount":422276461.5,"totalTradedShares":396025,"totalTrades":86,"weightedAverage":1066.29},{"closePrice":1220.0,"closingDate":"2026-07-03","closingPriceAverage":1263.07,"securityId":8098,"securityName":"10.75% SBL Debenture 2089","symbol":"SBLD89","totalTradedAmount":234478627.2,"totalTradedShares":194497,"totalTrades":70,"weightedAverage":1205.56},{"closePrice":210.0,"closingDate":"2026-07-03","closingPriceAverage":213.2,"securityId":449,"securityName":"Siddhartha Bank Limited Promoter Share","symbol":"SBLPO","totalTradedAmount":148654440.0,"totalTradedShares":694164,"totalTrades":2,"weightedAverage":214.15},{"closePrice":648.0,"closingDate":"2026-07-03","closingPriceAverage":653.47,"securityId":133,"securityName":"Standard Chartered Bank Limited","symbol":"SCB","totalTradedAmount":719945422.5,"totalTradedShares":1095515,"totalTrades":8968,"weightedAverage":657.18},{"closePrice":1160.0,"closingDate":"2026-07-03","closingPriceAverage":1144.84,"securityId":9177,"securityName":"10.30% Standard Chartered Bank Limited Debenture","symbol":"SCBD","totalTradedAmount":91704331.3,"totalTradedShares":78601,"totalTrades":49,"weightedAverage":1166.71},{"closePrice":1115.0,"closingDate":"2026-07-03","closingPriceAverage":1134.85,"securityId":6985,"securityName":"Shangri-la Development Bank Debenture 2087","symbol":"SDBD87","totalTradedAmount":3971791.1,"totalTradedShares":3465,"totalTrades":68,"weightedAverage":1146.26},{"closePrice":9.95,"closingDate":"2026-07-03","closingPriceAverage":10.06,"securityId":2770,"securityName":"Siddhartha Equity Fund","symbol":"SEF","totalTradedAmount":27812786.22,"totalTradedShares":2737579,"totalTrades":861,"weightedAverage":10.16},{"closePrice":376.0,"closingDate":"2026-07-03","closingPriceAverage":388.72,"securityId":256,"securityName":"Samriddhi Finance Company Limited","symbol":"SFCL","totalTradedAmount":447484062.3,"totalTradedShares":1117869,"totalTrades":7597,"weightedAverage":400.3},{"closePrice":10.02,"closingDate":"2026-07-03","closingPriceAverage":10.12,"securityId":9154,"securityName":"Sunrise Focused Equity Fund","symbol":"SFEF","totalTradedAmount":33128652.38,"totalTradedShares":3235601,"totalTrades":865,"weightedAverage":10.24},{"closePrice":10.79,"closingDate":"2026-07-03","closingPriceAverage":10.51,"securityId":2877,"securityName":"Sunrise First Mutual Fund","symbol":"SFMF","totalTradedAmount":3887384.4,"totalTradedShares":370798,"totalTrades":224,"weightedAverage":10.48},{"closePrice":342.9,"closingDate":"2026-07-03","closingPriceAverage":382.59,"securityId":8100,"securityName":"Swet-Ganga Hydropower & Construction Limited ","symbol":"SGHC","totalTradedAmount":1156062520.4,"totalTradedShares":2820740,"totalTrades":15699,"weightedAverage":409.84},{"closePrice":395.7,"closingDate":"2026-07-03","closingPriceAverage":369.9,"securityId":9345,"securityName":"Sanigad Hydro Limited","symbol":"SGHL","totalTradedAmount":229171.0,"totalTradedShares":640,"totalTrades":64,"weightedAverage":358.08},{"closePrice":467.9,"closingDate":"2026-07-03","closingPriceAverage":483.96,"securityId":2908,"securityName":"Sanima GIC Insurance Limited","symbol":"SGIC","totalTradedAmount":839709375.6,"totalTradedShares":1699203,"totalTrades":12818,"weightedAverage":494.18},{"closePrice":258.0,"closingDate":"2026-07-03","closingPriceAverage":261.33,"securityId":2909,"securityName":"Sanima GIC Insurance Limited Promoter Share","symbol":"SGICP","totalTradedAmount":73799086.0,"totalTradedShares":282393,"totalTrades":8,"weightedAverage":261.33},{"closePrice":301.9,"closingDate":"2026-07-03","closingPriceAverage":316.93,"securityId":2934,"securityName":"Singati Hydro Energy Limited","symbol":"SHEL","totalTradedAmount":6041743756.62,"totalTradedShares":18478991,"totalTrades":53165,"weightedAverage":326.95},{"closePrice":402.0,"closingDate":"2026-07-03","closingPriceAverage":413.6,"securityId":473,"securityName":"Shine Resunga Development Bank Ltd.","symbol":"SHINE","totalTradedAmount":1091343069.9,"totalTradedShares":2592743,"totalTrades":12264,"weightedAverage":420.92},{"closePrice":1097.0,"closingDate":"2026-07-03","closingPriceAverage":1116.79,"securityId":9286,"securityName":"Shine Resunga Debenture","symbol":"SHINED","totalTradedAmount":11127542.8,"totalTradedShares":9863,"totalTrades":157,"weightedAverage":1128.21},{"closePrice":222.0,"closingDate":"2026-07-03","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":627.1,"closingDate":"2026-07-03","closingPriceAverage":669.19,"securityId":2809,"securityName":"SHIVAM CEMENTS LTD","symbol":"SHIVM","totalTradedAmount":13816617933.0,"totalTradedShares":20373341,"totalTrades":83241,"weightedAverage":678.17},{"closePrice":491.2,"closingDate":"2026-07-03","closingPriceAverage":502.67,"securityId":147,"securityName":"Soaltee Hotel Limited","symbol":"SHL","totalTradedAmount":1594061192.7,"totalTradedShares":3142589,"totalTrades":10587,"weightedAverage":507.24},{"closePrice":1488.0,"closingDate":"2026-07-03","closingPriceAverage":1527.12,"securityId":8132,"securityName":"Shrijanshil Laghubitta Bittiya Sanstha Limited","symbol":"SHLB","totalTradedAmount":66129645.1,"totalTradedShares":42460,"totalTrades":1399,"weightedAverage":1557.46},{"closePrice":495.0,"closingDate":"2026-07-03","closingPriceAverage":523.9,"securityId":591,"securityName":"Sanima Mai Hydropower Ltd.","symbol":"SHPC","totalTradedAmount":3132171815.4,"totalTradedShares":5805066,"totalTrades":21461,"weightedAverage":539.56},{"closePrice":623.0,"closingDate":"2026-07-03","closingPriceAverage":633.71,"securityId":192,"securityName":"Shikhar Insurance Co. Ltd.","symbol":"SICL","totalTradedAmount":543882520.0,"totalTradedShares":844453,"totalTrades":6978,"weightedAverage":644.06},{"closePrice":535.0,"closingDate":"2026-07-03","closingPriceAverage":559.8,"securityId":244,"securityName":"Shree Investment Finance Co. Ltd.","symbol":"SIFC","totalTradedAmount":793522472.0,"totalTradedShares":1390678,"totalTrades":7366,"weightedAverage":570.6},{"closePrice":10.95,"closingDate":"2026-07-03","closingPriceAverage":10.39,"securityId":2859,"securityName":"Siddhartha Investment Growth Scheme - 2","symbol":"SIGS2","totalTradedAmount":9072305.9,"totalTradedShares":873990,"totalTrades":338,"weightedAverage":10.38},{"closePrice":10.6,"closingDate":"2026-07-03","closingPriceAverage":10.7,"securityId":9182,"securityName":"Siddhartha Investment Growth Scheme 3","symbol":"SIGS3","totalTradedAmount":18791065.53,"totalTradedShares":1772987,"totalTrades":744,"weightedAverage":10.6},{"closePrice":557.0,"closingDate":"2026-07-03","closingPriceAverage":602.69,"securityId":8126,"securityName":"Sikles Hydropower Limited","symbol":"SIKLES","totalTradedAmount":1115098154.6,"totalTradedShares":1768052,"totalTrades":13345,"weightedAverage":630.69},{"closePrice":710.0,"closingDate":"2026-07-03","closingPriceAverage":750.14,"securityId":561,"securityName":"Sindhu Bikash Bank Ltd","symbol":"SINDU","totalTradedAmount":1368125401.1,"totalTradedShares":1751876,"totalTrades":17152,"weightedAverage":780.95},{"closePrice":418.0,"closingDate":"2026-07-03","closingPriceAverage":418.0,"securityId":652,"securityName":"Sindhu Bikas Bank Ltd. Promoter Share","symbol":"SINDUP","totalTradedAmount":4660282.0,"totalTradedShares":11149,"totalTrades":1,"weightedAverage":418.0},{"closePrice":630.0,"closingDate":"2026-07-03","closingPriceAverage":743.84,"securityId":9329,"securityName":"Shikhar power Development Limited","symbol":"SIPD","totalTradedAmount":992950181.5,"totalTradedShares":1169210,"totalTrades":69430,"weightedAverage":849.25},{"closePrice":272.0,"closingDate":"2026-07-03","closingPriceAverage":306.03,"securityId":2842,"securityName":"SANJEN JALAVIDHYUT COMPANY LIMITED","symbol":"SJCL","totalTradedAmount":967054711.7,"totalTradedShares":3010257,"totalTrades":14811,"weightedAverage":321.25},{"closePrice":420.5,"closingDate":"2026-07-03","closingPriceAverage":438.95,"securityId":403,"securityName":"SuryaJyoti Life Insurance Company Limited","symbol":"SJLIC","totalTradedAmount":809459297.6,"totalTradedShares":1806021,"totalTrades":15734,"weightedAverage":448.2},{"closePrice":240.1,"closingDate":"2026-07-03","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":751.0,"closingDate":"2026-07-03","closingPriceAverage":772.34,"securityId":574,"securityName":"Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited","symbol":"SKBBL","totalTradedAmount":955246391.8,"totalTradedShares":1226493,"totalTrades":11884,"weightedAverage":778.84},{"closePrice":989.9,"closingDate":"2026-07-03","closingPriceAverage":1118.45,"securityId":9325,"securityName":"Suryakunda Hydro Electric Limited","symbol":"SKHEL","totalTradedAmount":856217027.7,"totalTradedShares":619151,"totalTrades":32810,"weightedAverage":1382.89},{"closePrice":930.0,"closingDate":"2026-07-03","closingPriceAverage":912.08,"securityId":9323,"securityName":"Super Khudi Hydropower Limited","symbol":"SKHL","totalTradedAmount":1897548318.1,"totalTradedShares":1833058,"totalTrades":74792,"weightedAverage":1035.18},{"closePrice":805.0,"closingDate":"2026-07-03","closingPriceAverage":829.56,"securityId":545,"securityName":"Swarojgar Laghubitta Bittiya Sanstha Ltd.","symbol":"SLBBL","totalTradedAmount":513404675.4,"totalTradedShares":610501,"totalTrades":6926,"weightedAverage":840.96},{"closePrice":456.0,"closingDate":"2026-07-03","closingPriceAverage":456.0,"securityId":721,"securityName":"Swarojgar Laghubitta Bittiya Sanstha Ltd. Promoter Share","symbol":"SLBBLP","totalTradedAmount":1858656.0,"totalTradedShares":4076,"totalTrades":3,"weightedAverage":456.0},{"closePrice":1143.0,"closingDate":"2026-07-03","closingPriceAverage":1267.26,"securityId":2804,"securityName":"Samudayik Laghubitta Bittiya Sanstha Limited","symbol":"SLBSL","totalTradedAmount":256171904.7,"totalTradedShares":199503,"totalTrades":3489,"weightedAverage":1284.05},{"closePrice":10.05,"closingDate":"2026-07-03","closingPriceAverage":9.95,"securityId":2923,"securityName":"Sanima Large Cap Fund","symbol":"SLCF","totalTradedAmount":12155104.27,"totalTradedShares":1216777,"totalTrades":1240,"weightedAverage":9.99},{"closePrice":749.0,"closingDate":"2026-07-03","closingPriceAverage":785.41,"securityId":2761,"securityName":"Samata Gharelu Laghubitta Bittiya Sanstha Limited","symbol":"SMATA","totalTradedAmount":428559876.0,"totalTradedShares":527551,"totalTrades":7969,"weightedAverage":812.36},{"closePrice":421.0,"closingDate":"2026-07-03","closingPriceAverage":421.0,"securityId":2762,"securityName":"Samata Gharelu Laghubitta Bittiya Sanstha Limited Promoter","symbol":"SMATAP","totalTradedAmount":842000.0,"totalTradedShares":2000,"totalTrades":1,"weightedAverage":421.0},{"closePrice":1970.0,"closingDate":"2026-07-03","closingPriceAverage":1821.02,"securityId":2771,"securityName":"Support Microfinance Bittiya Sanstha Ltd.","symbol":"SMB","totalTradedAmount":315881557.7,"totalTradedShares":166448,"totalTrades":3942,"weightedAverage":1897.78},{"closePrice":1651.1,"closingDate":"2026-07-03","closingPriceAverage":1615.77,"securityId":2829,"securityName":"Swabhimaan Laghubitta Bittiya Sanstha Limited","symbol":"SMFBS","totalTradedAmount":221683611.1,"totalTradedShares":135247,"totalTrades":2416,"weightedAverage":1639.1},{"closePrice":531.0,"closingDate":"2026-07-03","closingPriceAverage":591.36,"securityId":9148,"securityName":"Super Mai Hydropower Limited","symbol":"SMH","totalTradedAmount":812601040.7,"totalTradedShares":1330678,"totalTrades":11096,"weightedAverage":610.67},{"closePrice":472.0,"closingDate":"2026-07-03","closingPriceAverage":502.69,"securityId":9146,"securityName":"Super Madi Hydropower Limited","symbol":"SMHL","totalTradedAmount":4492437338.0,"totalTradedShares":8690445,"totalTrades":39707,"weightedAverage":516.94},{"closePrice":455.0,"closingDate":"2026-07-03","closingPriceAverage":471.95,"securityId":9159,"securityName":"Sagarmatha Jalabidhyut Company Limited","symbol":"SMJC","totalTradedAmount":1275930904.2,"totalTradedShares":2660683,"totalTrades":17209,"weightedAverage":479.55},{"closePrice":795.0,"closingDate":"2026-07-03","closingPriceAverage":853.23,"securityId":2896,"securityName":"Sampada Laghubitta Bittiya Sanstha Limited","symbol":"SMPDA","totalTradedAmount":247273028.3,"totalTradedShares":282289,"totalTrades":4703,"weightedAverage":875.96},{"closePrice":439.0,"closingDate":"2026-07-03","closingPriceAverage":458.13,"securityId":9201,"securityName":"Sun Nepal Life Insurance Company Limited","symbol":"SNLI","totalTradedAmount":848461884.6,"totalTradedShares":1811092,"totalTrades":28095,"weightedAverage":468.48},{"closePrice":180.0,"closingDate":"2026-07-03","closingPriceAverage":180.0,"securityId":362,"securityName":"Sanima Bank Ltd. Promoter Share","symbol":"SNMAPO","totalTradedAmount":1529820.0,"totalTradedShares":8499,"totalTrades":1,"weightedAverage":180.0},{"closePrice":690.6,"closingDate":"2026-07-03","closingPriceAverage":501.03,"securityId":9344,"securityName":"Snow Rivers Limited","symbol":"SNORL","totalTradedAmount":891682.0,"totalTradedShares":1450,"totalTrades":145,"weightedAverage":614.95},{"closePrice":610.0,"closingDate":"2026-07-03","closingPriceAverage":667.28,"securityId":9311,"securityName":"Solu Hydropower Limited","symbol":"SOHL","totalTradedAmount":9242108682.6,"totalTradedShares":12711269,"totalTrades":414428,"weightedAverage":727.08},{"closePrice":423.0,"closingDate":"2026-07-03","closingPriceAverage":446.47,"securityId":9216,"securityName":"Sonapur Minerals And Oil Limited","symbol":"SONA","totalTradedAmount":2079092960.3,"totalTradedShares":4519347,"totalTrades":35461,"weightedAverage":460.04},{"closePrice":881.0,"closingDate":"2026-07-03","closingPriceAverage":777.73,"securityId":9336,"securityName":"Sopan Pharmaceuticals Limited","symbol":"SOPL","totalTradedAmount":1486154768.9,"totalTradedShares":1504470,"totalTrades":114636,"weightedAverage":987.83},{"closePrice":416.0,"closingDate":"2026-07-03","closingPriceAverage":472.57,"securityId":8025,"securityName":"Samling Power Company Limited","symbol":"SPC","totalTradedAmount":427397660.3,"totalTradedShares":874670,"totalTrades":7170,"weightedAverage":488.64},{"closePrice":372.0,"closingDate":"2026-07-03","closingPriceAverage":407.18,"securityId":2759,"securityName":"Synergy Power Development Ltd.","symbol":"SPDL","totalTradedAmount":3478156004.6,"totalTradedShares":8131662,"totalTrades":22068,"weightedAverage":427.73},{"closePrice":573.0,"closingDate":"2026-07-03","closingPriceAverage":553.25,"securityId":8121,"securityName":"Sayapatri Hydropower Limited","symbol":"SPHL","totalTradedAmount":684808467.7,"totalTradedShares":1179662,"totalTrades":7963,"weightedAverage":580.51},{"closePrice":695.0,"closingDate":"2026-07-03","closingPriceAverage":719.23,"securityId":182,"securityName":"Siddhartha Premier Insurance Limited","symbol":"SPIL","totalTradedAmount":425022439.2,"totalTradedShares":586744,"totalTrades":3854,"weightedAverage":724.37},{"closePrice":662.0,"closingDate":"2026-07-03","closingPriceAverage":714.81,"securityId":9147,"securityName":"Shuvam Power Limited","symbol":"SPL","totalTradedAmount":356510009.9,"totalTradedShares":485610,"totalTrades":4733,"weightedAverage":734.15},{"closePrice":1091.9,"closingDate":"2026-07-03","closingPriceAverage":1056.7,"securityId":2878,"securityName":"10.25% Sunrise Bank Debenture 2083","symbol":"SRBLD83","totalTradedAmount":128273345.8,"totalTradedShares":121307,"totalTrades":30,"weightedAverage":1057.43},{"closePrice":381.1,"closingDate":"2026-07-03","closingPriceAverage":396.99,"securityId":5982,"securityName":"Sanima Reliance Life Insurance Limited","symbol":"SRLI","totalTradedAmount":963850095.1,"totalTradedShares":2390594,"totalTrades":21981,"weightedAverage":403.18},{"closePrice":208.0,"closingDate":"2026-07-03","closingPriceAverage":211.0,"securityId":5983,"securityName":"Sanima Reliance Life Insurance Limited Promoter Share","symbol":"SRLIP","totalTradedAmount":42647106.0,"totalTradedShares":202888,"totalTrades":3,"weightedAverage":210.2},{"closePrice":200.0,"closingDate":"2026-07-03","closingPriceAverage":217.39,"securityId":2907,"securityName":"Shiva Shree Hydropower Ltd","symbol":"SSHL","totalTradedAmount":6746466484.1,"totalTradedShares":29998022,"totalTrades":86733,"weightedAverage":224.9},{"closePrice":5170.0,"closingDate":"2026-07-03","closingPriceAverage":5714.56,"securityId":155,"securityName":"Salt Trading Corporation","symbol":"STC","totalTradedAmount":835951192.9,"totalTradedShares":143929,"totalTrades":3097,"weightedAverage":5808.08},{"closePrice":2060.0,"closingDate":"2026-07-03","closingPriceAverage":2508.24,"securityId":9295,"securityName":"Swastik Laghubitta Bittiya Sanstha Limited","symbol":"SWASTIK","totalTradedAmount":258864683.7,"totalTradedShares":99155,"totalTrades":4163,"weightedAverage":2610.71},{"closePrice":684.2,"closingDate":"2026-07-03","closingPriceAverage":744.11,"securityId":268,"securityName":"Swabalamban Laghubitta Bittiya Sanstha Limited","symbol":"SWBBL","totalTradedAmount":699743815.7,"totalTradedShares":952945,"totalTrades":6536,"weightedAverage":734.3},{"closePrice":627.0,"closingDate":"2026-07-03","closingPriceAverage":671.63,"securityId":706,"securityName":"Suryodaya Womi Laghubitta Bittiya Sanstha Limited","symbol":"SWMF","totalTradedAmount":267588561.8,"totalTradedShares":390076,"totalTrades":4202,"weightedAverage":685.99},{"closePrice":382.0,"closingDate":"2026-07-03","closingPriceAverage":382.0,"securityId":720,"securityName":"Suryodaya Womi Laghubitta Bittiya Sanstha Limited Promoter","symbol":"SWMFPO","totalTradedAmount":5478644.0,"totalTradedShares":14342,"totalTrades":2,"weightedAverage":382.0},{"closePrice":1359.0,"closingDate":"2026-07-03","closingPriceAverage":1605.65,"securityId":9303,"securityName":"SY Panel Nepal Limited","symbol":"SYPNL","totalTradedAmount":13483158381.2,"totalTradedShares":7798245,"totalTrades":112508,"weightedAverage":1729.0},{"closePrice":440.5,"closingDate":"2026-07-03","closingPriceAverage":447.55,"securityId":9156,"securityName":"Sanima Middle Tamor Hydropower Limited","symbol":"TAMOR","totalTradedAmount":3253475611.8,"totalTradedShares":7248457,"totalTrades":27677,"weightedAverage":448.85},{"closePrice":355.0,"closingDate":"2026-07-03","closingPriceAverage":380.23,"securityId":8022,"securityName":"Terhathum Power Company Limited","symbol":"TPC","totalTradedAmount":2085372691.0,"totalTradedShares":5203350,"totalTrades":18831,"weightedAverage":400.78},{"closePrice":584.0,"closingDate":"2026-07-03","closingPriceAverage":541.44,"securityId":9343,"securityName":"Taksar Pikhuwa Khola Hydropower Limited","symbol":"TPKHL","totalTradedAmount":213665756.7,"totalTradedShares":346334,"totalTrades":33306,"weightedAverage":616.94},{"closePrice":783.0,"closingDate":"2026-07-03","closingPriceAverage":764.42,"securityId":148,"securityName":"Taragaon Regency Hotel Limited","symbol":"TRH","totalTradedAmount":180107586.2,"totalTradedShares":235033,"totalTrades":2101,"weightedAverage":766.31},{"closePrice":457.0,"closingDate":"2026-07-03","closingPriceAverage":625.3,"securityId":9194,"securityName":"Three Star Hydropower Limited","symbol":"TSHL","totalTradedAmount":262112704.7,"totalTradedShares":385914,"totalTrades":5577,"weightedAverage":679.2},{"closePrice":750.2,"closingDate":"2026-07-03","closingPriceAverage":836.18,"securityId":9262,"securityName":"Trade Tower Limited","symbol":"TTL","totalTradedAmount":1731928022.5,"totalTradedShares":1983370,"totalTrades":36509,"weightedAverage":873.22},{"closePrice":485.1,"closingDate":"2026-07-03","closingPriceAverage":547.29,"securityId":9218,"securityName":"Trishuli Jal Vidhyut Company Limited ","symbol":"TVCL","totalTradedAmount":857466377.0,"totalTradedShares":1481801,"totalTrades":6682,"weightedAverage":578.67},{"closePrice":441.0,"closingDate":"2026-07-03","closingPriceAverage":462.4,"securityId":180,"securityName":"United Ajod Insurance Limited","symbol":"UAIL","totalTradedAmount":769567694.7,"totalTradedShares":1633521,"totalTrades":12114,"weightedAverage":471.11},{"closePrice":580.0,"closingDate":"2026-07-03","closingPriceAverage":596.61,"securityId":8099,"securityName":"Upper Hewakhola Hydropower Company Limited","symbol":"UHEWA","totalTradedAmount":2099332618.4,"totalTradedShares":3402997,"totalTrades":17256,"weightedAverage":616.91},{"closePrice":3100.0,"closingDate":"2026-07-03","closingPriceAverage":3034.39,"securityId":8063,"securityName":"Upakar Laghubitta Bittiya Sanstha Limited","symbol":"ULBSL","totalTradedAmount":371323539.4,"totalTradedShares":123617,"totalTrades":3662,"weightedAverage":3003.82},{"closePrice":429.0,"closingDate":"2026-07-03","closingPriceAverage":495.31,"securityId":9208,"securityName":"Upper Lohore Khola Hydropower Company Limited","symbol":"ULHC","totalTradedAmount":1153438080.7,"totalTradedShares":2275211,"totalTrades":12013,"weightedAverage":506.96},{"closePrice":585.0,"closingDate":"2026-07-03","closingPriceAverage":596.63,"securityId":2760,"securityName":"United Modi Hydropower Ltd.","symbol":"UMHL","totalTradedAmount":3015110629.91,"totalTradedShares":4974959,"totalTrades":20181,"weightedAverage":606.06},{"closePrice":521.5,"closingDate":"2026-07-03","closingPriceAverage":545.61,"securityId":2914,"securityName":"United IDI Mardi RB Hydropower Limited.","symbol":"UMRH","totalTradedAmount":696476410.3,"totalTradedShares":1247820,"totalTrades":7802,"weightedAverage":558.15},{"closePrice":392.9,"closingDate":"2026-07-03","closingPriceAverage":468.14,"securityId":2831,"securityName":"Union Hydropower Limited","symbol":"UNHPL","totalTradedAmount":4273650655.28,"totalTradedShares":8584942,"totalTrades":27420,"weightedAverage":497.81},{"closePrice":46600.0,"closingDate":"2026-07-03","closingPriceAverage":46791.93,"securityId":219,"securityName":"Unilever Nepal Limited","symbol":"UNL","totalTradedAmount":170996066.0,"totalTradedShares":3659,"totalTrades":334,"weightedAverage":46733.01},{"closePrice":1319.0,"closingDate":"2026-07-03","closingPriceAverage":1527.56,"securityId":9140,"securityName":"Unique Nepal Laghubitta Bittiya Sanstha Limited","symbol":"UNLB","totalTradedAmount":224430714.5,"totalTradedShares":140625,"totalTrades":3766,"weightedAverage":1595.95},{"closePrice":355.0,"closingDate":"2026-07-03","closingPriceAverage":378.63,"securityId":2810,"securityName":"UNIVERSAL POWER COMPANY LTD","symbol":"UPCL","totalTradedAmount":4012533236.4,"totalTradedShares":10150127,"totalTrades":31969,"weightedAverage":395.32},{"closePrice":194.0,"closingDate":"2026-07-03","closingPriceAverage":208.34,"securityId":2792,"securityName":"Upper Tamakoshi Hydropower Ltd","symbol":"UPPER","totalTradedAmount":5812899076.3,"totalTradedShares":26667402,"totalTrades":100586,"weightedAverage":217.98},{"closePrice":498.0,"closingDate":"2026-07-03","closingPriceAverage":500.12,"securityId":8104,"securityName":"Upper Solu Hydro Electric Company Limited","symbol":"USHEC","totalTradedAmount":977963326.0,"totalTradedShares":1932983,"totalTrades":11796,"weightedAverage":505.93},{"closePrice":531.0,"closingDate":"2026-07-03","closingPriceAverage":651.77,"securityId":9192,"securityName":"Upper Syange Hydropower Limited","symbol":"USHL","totalTradedAmount":196972778.9,"totalTradedShares":294207,"totalTrades":4221,"weightedAverage":669.5},{"closePrice":1237.0,"closingDate":"2026-07-03","closingPriceAverage":1333.17,"securityId":2774,"securityName":"Unnati Sahakarya Laghubitta Bittiya Sanstha Limited","symbol":"USLB","totalTradedAmount":271925256.5,"totalTradedShares":195480,"totalTrades":4328,"weightedAverage":1391.06},{"closePrice":690.0,"closingDate":"2026-07-03","closingPriceAverage":734.58,"securityId":687,"securityName":"Vijaya laghubitta Bittiya Sanstha Ltd.","symbol":"VLBS","totalTradedAmount":399853340.4,"totalTradedShares":523668,"totalTrades":19132,"weightedAverage":763.56},{"closePrice":454.0,"closingDate":"2026-07-03","closingPriceAverage":513.28,"securityId":9225,"securityName":"Vision Lumbini Urja Company Limited ","symbol":"VLUCL","totalTradedAmount":221819739.1,"totalTradedShares":420358,"totalTrades":6276,"weightedAverage":527.69},{"closePrice":1370.0,"closingDate":"2026-07-03","closingPriceAverage":1480.37,"securityId":2781,"securityName":"Wean Nepal Laghubitta Bittiya Sanstha Limited","symbol":"WNLB","totalTradedAmount":97923464.1,"totalTradedShares":62344,"totalTrades":2237,"weightedAverage":1570.7},{"closePrice":640.0,"closingDate":"2026-07-03","closingPriceAverage":564.8,"securityId":9342,"securityName":"Yambaling Hydropower Limited","symbol":"YMHL","totalTradedAmount":170683880.2,"totalTradedShares":256611,"totalTrades":24432,"weightedAverage":665.15}]